Batm Advanced Communications Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	19.900	19.900	19.326	19.900	19.900	153,737
2024-03-14	19.980	19.980	19.195	19.650	19.650	993,873
2024-03-13	19.280	19.980	18.900	19.780	19.780	447,717
2024-03-12	19.600	20.490	18.520	19.400	19.400	1,023,673
2024-03-11	20.350	21.205	20.264	20.500	20.500	93,051
2024-03-08	20.400	20.935	20.400	20.575	20.575	247,129
2024-03-07	20.381	21.350	20.381	21.000	21.000	6,794
2024-03-06	20.750	21.950	20.363	20.725	20.725	42,861
2024-03-05	21.400	21.950	20.606	21.400	21.400	33,796
2024-03-04	21.750	21.750	20.400	21.125	21.125	8,814
2024-03-01	20.700	21.725	20.500	21.475	21.475	12,506,360
2024-02-29	21.150	21.500	20.390	21.175	21.175	121,489
2024-02-28	20.950	21.200	20.400	21.200	21.200	113,925
2024-02-27	20.650	20.920	20.500	20.650	20.650	42,250
2024-02-26	20.650	21.000	20.350	20.650	20.650	80,662
2024-02-23	20.450	21.400	20.390	20.900	20.900	47,716
2024-02-22	20.600	20.794	20.350	20.600	20.600	136,033
2024-02-21	21.000	21.450	20.350	21.000	21.000	48,279
2024-02-20	20.400	21.521	20.250	20.600	20.600	227,280
2024-02-19	20.550	21.950	20.253	20.500	20.500	197,739
2024-02-16	21.000	21.689	20.525	21.000	21.000	57,035
2024-02-15	20.650	21.850	20.402	20.700	20.700	102,005
2024-02-14	20.550	21.395	20.450	20.450	20.450	175,913
2024-02-13	21.000	22.000	20.402	22.000	22.000	166,975
2024-02-12	21.000	21.734	20.750	21.350	21.350	76,399
2024-02-09	20.750	21.950	20.750	20.750	20.750	120,508
2024-02-08	21.950	22.000	20.900	20.900	20.900	171,628
2024-02-07	21.100	22.000	20.750	22.000	22.000	115,445
2024-02-06	21.050	21.950	21.050	21.500	21.500	115,550
2024-02-05	21.500	21.900	21.050	21.500	21.500	112,744
2024-02-02	21.250	21.950	21.059	21.400	21.400	147,593
2024-02-01	21.000	22.000	20.500	21.775	21.775	214,123
2024-01-31	20.500	21.250	20.000	20.750	20.750	128,477
2024-01-30	21.000	21.450	20.500	20.950	20.950	199,567
2024-01-29	21.500	22.950	21.000	21.550	21.550	107,674
2024-01-26	22.000	23.650	21.600	21.925	21.925	253,111
2024-01-25	22.500	23.873	22.250	22.800	22.800	44,005
2024-01-24	22.500	22.925	22.300	22.925	22.925	47,030
2024-01-23	22.500	23.950	22.000	23.000	23.000	52,265
2024-01-22	23.000	23.550	22.200	23.025	23.025	92,909
2024-01-19	24.000	24.000	22.600	24.000	24.000	95,140
2024-01-18	23.900	23.900	22.600	23.000	23.000	83,663
2024-01-17	23.450	24.200	22.700	23.450	23.450	21,345
2024-01-16	23.950	24.750	22.495	23.000	23.000	281,528
2024-01-15	24.150	24.150	23.400	23.400	23.400	120,373
2024-01-12	23.650	24.650	23.600	23.750	23.750	265,519
2024-01-11	23.500	24.405	23.498	24.000	24.000	375,017
2024-01-10	23.000	24.758	22.200	23.950	23.950	848,928
2024-01-09	22.000	22.950	21.212	22.950	22.950	248,124
2024-01-08	20.700	22.100	20.700	22.100	22.100	506,055
2024-01-05	21.150	21.850	20.385	21.850	21.850	1,856,652
2024-01-04	21.400	21.623	20.139	20.650	20.650	1,093,592
2024-01-03	21.300	21.300	20.271	20.500	20.500	115,824
2024-01-02	21.000	21.023	20.300	20.850	20.850	112,298
2023-12-29	20.250	20.950	19.700	20.250	20.250	38,582
2023-12-28	19.980	20.950	19.520	20.300	20.300	170,089
2023-12-27	20.850	21.350	20.000	20.400	20.400	35,213
2023-12-22	20.350	21.150	19.650	20.350	20.350	32,705
2023-12-21	20.050	21.700	19.720	19.820	19.820	468,477
2023-12-20	21.750	21.750	20.083	20.900	20.900	384,562

← NewerPage 12 of 22 · 1,270 trading daysOlder →

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.