Batm Advanced Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 19.850 | 20.900 | 19.798 | 20.425 | 20.425 | 122,614 |
| 2024-09-05 | 19.900 | 21.000 | 19.750 | 20.450 | 20.450 | 132,788 |
| 2024-09-04 | 20.000 | 21.900 | 19.660 | 20.500 | 20.500 | 69,597 |
| 2024-09-03 | 20.200 | 21.900 | 20.100 | 21.000 | 21.000 | 81,296 |
| 2024-09-02 | 20.100 | 22.000 | 20.100 | 21.000 | 21.000 | 184,097 |
| 2024-08-30 | 20.000 | 20.900 | 20.000 | 20.250 | 20.250 | 136,464 |
| 2024-08-29 | 20.600 | 21.000 | 20.000 | 20.000 | 20.000 | 91,263 |
| 2024-08-28 | 20.100 | 21.000 | 19.550 | 20.600 | 20.600 | 45,682 |
| 2024-08-27 | 20.100 | 20.982 | 20.100 | 20.550 | 20.550 | 222,414 |
| 2024-08-23 | 20.576 | 20.900 | 19.880 | 20.425 | 20.425 | 68,444 |
| 2024-08-22 | 20.100 | 20.900 | 19.600 | 20.350 | 20.350 | 448,342 |
| 2024-08-21 | 20.100 | 21.000 | 20.100 | 20.550 | 20.550 | 55,724 |
| 2024-08-20 | 20.500 | 20.900 | 20.100 | 20.500 | 20.500 | 379,827 |
| 2024-08-19 | 20.000 | 20.900 | 19.272 | 20.425 | 20.425 | 478,557 |
| 2024-08-16 | 20.600 | 20.603 | 20.000 | 20.600 | 20.600 | 51,688 |
| 2024-08-15 | 20.100 | 21.000 | 19.052 | 21.000 | 21.000 | 26,892 |
| 2024-08-14 | 21.000 | 21.000 | 19.903 | 21.000 | 21.000 | 214 |
| 2024-08-13 | 21.000 | 21.000 | 19.900 | 21.000 | 21.000 | 9,933 |
| 2024-08-12 | 21.000 | 21.000 | 19.850 | 21.000 | 21.000 | 35,359 |
| 2024-08-09 | 21.000 | 21.000 | 19.900 | 21.000 | 21.000 | 9,848 |
| 2024-08-08 | 19.900 | 21.000 | 19.321 | 21.000 | 21.000 | 77,622 |
| 2024-08-07 | 19.800 | 20.900 | 19.800 | 19.950 | 19.950 | 45,885 |
| 2024-08-06 | 19.500 | 21.000 | 18.430 | 19.650 | 19.650 | 289,722 |
| 2024-08-05 | 19.550 | 20.900 | 19.250 | 19.500 | 19.500 | 542,357 |
| 2024-08-02 | 20.000 | 21.000 | 19.850 | 21.000 | 21.000 | 357,205 |
| 2024-08-01 | 20.100 | 21.000 | 19.537 | 21.000 | 21.000 | 186,553 |
| 2024-07-31 | 21.000 | 21.000 | 19.930 | 21.000 | 21.000 | 173,497 |
| 2024-07-30 | 21.000 | 21.000 | 19.850 | 21.000 | 21.000 | 86,299 |
| 2024-07-29 | 21.000 | 21.000 | 20.500 | 21.000 | 21.000 | 15,678 |
| 2024-07-26 | 20.000 | 20.900 | 19.654 | 20.000 | 20.000 | 118,789 |
| 2024-07-25 | 20.000 | 21.000 | 19.877 | 21.000 | 21.000 | 116,779 |
| 2024-07-24 | 20.600 | 20.600 | 19.621 | 20.000 | 20.000 | 34,413 |
| 2024-07-23 | 20.600 | 20.600 | 19.818 | 20.600 | 20.600 | 9,508 |
| 2024-07-22 | 19.950 | 20.700 | 19.800 | 20.600 | 20.600 | 346,632 |
| 2024-07-19 | 20.000 | 20.800 | 19.500 | 20.800 | 20.800 | 45,030 |
| 2024-07-18 | 19.950 | 20.000 | 18.500 | 20.000 | 20.000 | 69,350 |
| 2024-07-17 | 19.400 | 20.000 | 18.580 | 20.000 | 20.000 | 76,695 |
| 2024-07-16 | 18.850 | 20.400 | 18.800 | 20.000 | 20.000 | 125,048 |
| 2024-07-15 | 18.900 | 20.200 | 18.550 | 18.850 | 18.850 | 267,550 |
| 2024-07-12 | 20.200 | 20.200 | 18.620 | 20.200 | 20.200 | 102,688 |
| 2024-07-11 | 18.500 | 20.000 | 18.500 | 20.000 | 20.000 | 131,088 |
| 2024-07-10 | 19.000 | 19.632 | 18.250 | 19.000 | 19.000 | 1,664,371 |
| 2024-07-09 | 18.000 | 19.000 | 17.700 | 19.000 | 19.000 | 299,385 |
| 2024-07-08 | 19.000 | 19.000 | 17.500 | 19.000 | 19.000 | 130,456 |
| 2024-07-05 | 17.550 | 18.950 | 17.257 | 18.500 | 18.500 | 332,072 |
| 2024-07-04 | 18.950 | 19.000 | 17.250 | 19.000 | 19.000 | 78,158 |
| 2024-07-03 | 18.000 | 19.000 | 17.600 | 19.000 | 19.000 | 234,547 |
| 2024-07-02 | 17.350 | 18.950 | 17.050 | 18.250 | 18.250 | 955,075 |
| 2024-07-01 | 16.900 | 16.950 | 15.858 | 16.550 | 16.550 | 119,078 |
| 2024-06-28 | 17.000 | 17.000 | 16.053 | 17.000 | 17.000 | 1,722 |
| 2024-06-27 | 15.750 | 16.950 | 15.000 | 15.850 | 15.850 | 151,852 |
| 2024-06-26 | 16.500 | 16.650 | 15.000 | 16.500 | 16.500 | 110,085 |
| 2024-06-25 | 16.000 | 16.950 | 15.000 | 16.000 | 16.000 | 173,953 |
| 2024-06-24 | 15.800 | 16.950 | 15.800 | 16.200 | 16.200 | 354,926 |
| 2024-06-21 | 16.000 | 16.950 | 16.000 | 16.000 | 16.000 | 79,540 |
| 2024-06-20 | 16.050 | 16.950 | 15.750 | 16.475 | 16.475 | 297,539 |
| 2024-06-19 | 16.883 | 17.000 | 16.050 | 16.500 | 16.500 | 215,433 |
| 2024-06-18 | 16.600 | 18.000 | 16.500 | 17.025 | 17.025 | 351,471 |
| 2024-06-17 | 17.050 | 18.500 | 16.550 | 17.150 | 17.150 | 268,413 |
| 2024-06-14 | 17.645 | 18.950 | 17.050 | 17.425 | 17.425 | 20,662 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-09 | 0.0074 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.