Batm Advanced Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 18.000 | 18.500 | 16.730 | 18.000 | 18.000 | 34,224 |
| 2024-06-12 | 16.730 | 17.950 | 16.730 | 17.325 | 17.325 | 96,599 |
| 2024-06-11 | 16.550 | 17.450 | 16.500 | 17.025 | 17.025 | 134,476 |
| 2024-06-10 | 17.600 | 18.500 | 17.050 | 17.475 | 17.475 | 129,792 |
| 2024-06-07 | 17.600 | 18.500 | 17.050 | 17.550 | 17.550 | 1,166,528 |
| 2024-06-06 | 17.650 | 18.250 | 17.500 | 18.075 | 18.075 | 343,519 |
| 2024-06-05 | 17.650 | 18.458 | 17.650 | 17.825 | 17.825 | 33,381 |
| 2024-06-04 | 17.600 | 18.455 | 17.550 | 18.050 | 18.050 | 35,973 |
| 2024-06-03 | 17.850 | 18.500 | 17.527 | 18.050 | 18.050 | 266,813 |
| 2024-05-31 | 17.900 | 17.975 | 17.509 | 17.900 | 17.900 | 202,446 |
| 2024-05-30 | 17.500 | 18.000 | 17.500 | 18.000 | 18.000 | 102,665 |
| 2024-05-29 | 17.600 | 18.345 | 17.600 | 18.075 | 18.075 | 69,024 |
| 2024-05-28 | 17.900 | 18.500 | 17.500 | 18.075 | 18.075 | 122,802 |
| 2024-05-24 | 18.500 | 18.500 | 17.886 | 18.500 | 18.500 | 70,554 |
| 2024-05-23 | 18.950 | 18.950 | 17.883 | 18.150 | 18.150 | 72,619 |
| 2024-05-22 | 18.000 | 18.450 | 17.875 | 18.450 | 18.450 | 34,485 |
| 2024-05-21 | 18.350 | 18.850 | 17.564 | 18.175 | 18.175 | 185,143 |
| 2024-05-20 | 17.550 | 18.950 | 17.550 | 18.400 | 18.400 | 79,172 |
| 2024-05-17 | 18.000 | 18.345 | 17.819 | 18.225 | 18.225 | 38,616 |
| 2024-05-16 | 19.450 | 19.450 | 18.010 | 18.575 | 18.575 | 24,640 |
| 2024-05-15 | 18.950 | 19.450 | 17.813 | 18.500 | 18.500 | 206,683 |
| 2024-05-14 | 18.300 | 19.525 | 17.750 | 19.000 | 19.000 | 317,717 |
| 2024-05-13 | 18.225 | 19.550 | 18.225 | 19.050 | 19.050 | 18,338 |
| 2024-05-10 | 18.097 | 19.850 | 18.097 | 18.675 | 18.675 | 69,573 |
| 2024-05-09 | 18.300 | 19.200 | 18.300 | 18.750 | 18.750 | 206,115 |
| 2024-05-08 | 18.250 | 19.525 | 18.250 | 18.975 | 18.975 | 50,437 |
| 2024-05-07 | 19.750 | 19.950 | 18.002 | 19.750 | 19.750 | 84,807 |
| 2024-05-03 | 19.650 | 19.950 | 18.000 | 19.650 | 19.650 | 42,432 |
| 2024-05-02 | 19.000 | 19.716 | 18.500 | 18.875 | 18.875 | 290,273 |
| 2024-05-01 | 18.200 | 19.000 | 18.105 | 18.950 | 18.950 | 51,897 |
| 2024-04-30 | 19.000 | 19.000 | 18.050 | 18.600 | 18.600 | 226,574 |
| 2024-04-29 | 18.160 | 19.950 | 18.150 | 19.050 | 19.050 | 112,019 |
| 2024-04-26 | 18.234 | 18.964 | 18.234 | 18.925 | 18.925 | 171,376 |
| 2024-04-25 | 18.000 | 19.950 | 18.000 | 19.200 | 19.200 | 11,728 |
| 2024-04-24 | 18.750 | 19.256 | 18.650 | 18.800 | 18.800 | 37,199 |
| 2024-04-23 | 18.450 | 19.575 | 18.450 | 18.950 | 18.950 | 61,388 |
| 2024-04-22 | 18.750 | 19.350 | 18.472 | 18.700 | 18.700 | 82,840 |
| 2024-04-19 | 19.200 | 19.600 | 18.704 | 19.200 | 19.200 | 53,408 |
| 2024-04-18 | 19.312 | 19.950 | 19.048 | 19.550 | 19.550 | 291,807 |
| 2024-04-17 | 18.050 | 19.850 | 18.050 | 18.100 | 18.100 | 189,172 |
| 2024-04-16 | 19.388 | 19.388 | 18.150 | 19.050 | 19.050 | 50,454 |
| 2024-04-15 | 18.500 | 18.800 | 18.360 | 18.700 | 18.700 | 120,757 |
| 2024-04-12 | 19.950 | 19.950 | 18.520 | 19.200 | 19.200 | 230,704 |
| 2024-04-11 | 18.400 | 19.950 | 18.400 | 18.675 | 18.675 | 549,810 |
| 2024-04-10 | 19.950 | 19.950 | 18.350 | 18.875 | 18.875 | 409,760 |
| 2024-04-09 | 18.494 | 19.550 | 18.375 | 19.075 | 19.075 | 137,895 |
| 2024-04-08 | 18.550 | 19.950 | 18.050 | 18.550 | 18.550 | 172,393 |
| 2024-04-05 | 18.155 | 19.025 | 18.155 | 19.025 | 19.025 | 106,129 |
| 2024-04-04 | 18.250 | 18.950 | 18.050 | 18.250 | 18.250 | 85,261 |
| 2024-04-03 | 18.750 | 19.950 | 18.200 | 18.375 | 18.375 | 136,992 |
| 2024-04-02 | 18.850 | 19.950 | 18.182 | 18.550 | 18.550 | 389,513 |
| 2024-03-28 | 19.000 | 19.750 | 19.000 | 19.430 | 19.430 | 184,617 |
| 2024-03-27 | 19.940 | 19.960 | 19.040 | 19.040 | 19.040 | 66,965 |
| 2024-03-26 | 19.000 | 19.980 | 18.828 | 19.360 | 19.360 | 310,171 |
| 2024-03-25 | 19.000 | 19.529 | 18.800 | 19.020 | 19.020 | 201,623 |
| 2024-03-22 | 19.000 | 19.470 | 19.000 | 19.230 | 19.230 | 612,944 |
| 2024-03-21 | 19.980 | 19.980 | 19.100 | 19.200 | 19.200 | 263,947 |
| 2024-03-20 | 19.200 | 19.580 | 19.106 | 19.310 | 19.310 | 292,270 |
| 2024-03-19 | 19.200 | 19.960 | 19.080 | 19.200 | 19.200 | 164,767 |
| 2024-03-18 | 19.980 | 20.000 | 18.745 | 19.440 | 19.440 | 293,912 |
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.