Canada Markets open in 8 hrs 1 min

BATM Advanced Communications Ltd. (BVC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
28.00-0.25 (-0.88%)
At close: 05:45PM BST
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022------
Oct 03, 202227.0528.4426.7528.0028.001,265,656
Sept 30, 202228.2028.9527.5928.2528.25131,595
Sept 29, 202228.1528.4027.9028.0028.00187,929
Sept 28, 202228.0029.0028.0028.0028.0065,997
Sept 27, 202228.5529.0027.8828.3028.30298,792
Sept 26, 202228.4028.4028.4028.4028.4088,519
Sept 23, 202228.0028.9427.5328.0028.00744,387
Sept 22, 202227.0028.0026.9028.0028.00249,196
Sept 21, 202227.6027.8526.0526.3026.30291,584
Sept 20, 202226.8027.8526.5026.5026.50193,181
Sept 16, 202227.0027.6526.4027.0027.00227,870
Sept 15, 202226.2527.9526.0027.0027.00121,652
Sept 14, 202227.0027.9426.5026.5026.50199,048
Sept 13, 202227.5029.8526.4027.0027.00365,714
Sept 12, 202228.4528.9027.5027.6027.60405,494
Sept 09, 202228.5528.8527.9528.5028.50156,805
Sept 08, 202228.4529.1027.7028.0028.00214,717
Sept 07, 202228.7529.5128.4028.5028.50328,281
Sept 06, 202228.3528.9528.2528.5028.50193,478
Sept 05, 202228.0029.0027.5029.0029.00352,865
Sept 02, 202227.8528.3527.6028.3028.30170,395
Sept 01, 202228.1028.9527.1028.2028.20620,668
Aug 31, 202229.9529.9526.9528.9028.90998,017
Aug 30, 202229.1030.9528.1328.6528.65405,562
Aug 26, 202229.0030.6928.4030.4030.402,872,644
Aug 25, 202229.0029.0027.1028.3528.35810,558
Aug 24, 202230.0031.3028.5028.8028.806,783,136
Aug 23, 202230.5032.8530.0030.8530.85281,429
Aug 22, 202231.5033.5530.2531.0031.00453,671
Aug 19, 202232.0033.4531.8031.8031.80106,099
Aug 18, 202232.2533.7531.5032.0032.00461,509
Aug 17, 202233.3034.7032.1532.7032.70218,508
Aug 16, 202233.3034.7033.2533.4533.4560,931
Aug 15, 202233.5534.7033.0033.0033.00125,064
Aug 12, 202233.2034.4033.0533.4033.4057,632
Aug 11, 202234.0034.5033.1033.4033.40220,754
Aug 10, 202233.8535.9533.1533.4033.40431,479
Aug 09, 202233.8534.6433.5034.7534.75118,559
Aug 08, 202233.5034.3533.1033.6533.65224,731
Aug 05, 202233.9035.1733.3033.5533.55705,197
Aug 04, 202235.5536.0533.1033.7533.75829,505
Aug 03, 202234.8035.4034.0534.5534.55565,328
Aug 02, 202235.5535.5533.7034.2034.20311,631
Aug 01, 202234.5035.4033.0534.5034.50407,146
Jul 29, 202234.0035.3033.3533.3533.35662,664
Jul 28, 202234.6035.3634.5034.5034.50568,960
Jul 27, 202234.4535.2634.4034.7534.75833,298
Jul 26, 202234.6035.2533.8034.5034.501,537,679
Jul 25, 202233.4535.0033.1534.8834.881,259,616
Jul 22, 202233.2533.7033.1033.4533.45217,602
Jul 21, 202232.5533.1532.0232.8032.80211,124
Jul 20, 202232.5032.9331.7532.1732.17162,223
Jul 19, 202233.4035.6531.9032.7532.75290,486
Jul 18, 202234.0535.1032.7533.1733.17358,859
Jul 15, 202234.3035.4533.2534.7034.70300,064
Jul 14, 202235.4035.4533.6334.0534.05181,834
Jul 13, 202236.0036.0034.9535.9035.90219,268
Jul 12, 202235.6536.0035.3735.4535.4531,531
Jul 11, 202236.0037.3534.7536.2836.28159,957
Jul 08, 202232.8535.5032.5535.3035.30964,535
Jul 07, 202233.0034.6032.0533.0033.00106,656
Jul 06, 202233.0034.5532.0532.6532.65138,242
Jul 05, 202234.6535.0032.6032.7032.70238,035
Jul 04, 202234.4035.0634.0034.1734.17130,285
Jul 01, 202234.0034.8534.0034.4034.4052,142
Jun 30, 202234.8535.9533.5034.6034.60462,920
Jun 29, 202235.6536.5034.6034.7534.7590,627
Jun 28, 202236.2538.2535.0835.4035.40245,025
Jun 27, 202236.0037.8035.6036.0036.00166,833
Jun 24, 202236.1037.4535.3237.0037.0060,888
Jun 23, 202235.8537.3035.8536.4036.40209,772
Jun 22, 202234.8036.3434.2036.0036.00139,585
Jun 21, 202234.5036.0034.4535.2535.2598,448
Jun 20, 202234.0535.6533.5534.5034.50232,890
Jun 17, 202234.0034.9533.4433.7533.75416,482
Jun 16, 202236.4536.9533.7533.7533.75903,201
Jun 15, 202236.6037.4536.6036.8036.8084,403
Jun 14, 20220.370.370.360.360.36828,130
Jun 13, 202237.0040.4536.5037.0037.00317,527
Jun 10, 202239.4039.4037.2037.2037.20235,271
Jun 09, 202239.5039.5538.6539.2039.20140,408
Jun 08, 202240.0040.7339.4039.5539.55210,177
Jun 07, 202241.0541.3040.0040.0040.00195,193
Jun 06, 202242.5042.8041.0041.0041.00380,796
Jun 01, 202242.8043.7542.1042.1042.10113,839
May 31, 202242.0042.9041.5041.8541.85147,003
May 30, 202242.8544.1041.5642.5042.50228,851
May 27, 202240.0043.2039.7741.7541.75240,326
May 26, 202239.3041.3039.0540.1540.15519,145
May 25, 202241.6041.7038.6038.6038.60507,913
May 24, 202242.4043.4040.6541.3041.30552,913
May 23, 202242.8043.4542.0042.5542.55188,517
May 20, 202241.6543.4541.6542.2542.25196,738
May 19, 202242.6543.4040.7541.4041.40587,884
May 18, 202244.7545.3042.7042.8042.80304,978
May 17, 202244.6545.8044.6045.6545.65406,333
May 16, 202243.0044.8542.6544.5044.50379,047
May 13, 202242.3043.5542.3043.5543.55302,862
May 12, 202240.5542.8040.0042.4042.40752,898
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...