Batm Advanced Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	20.550	21.200	20.109	21.200	21.200	183,179
2023-12-18	21.000	21.000	19.545	20.550	20.550	174,972
2023-12-15	21.000	21.000	19.500	19.800	19.800	257,962
2023-12-14	21.000	21.000	19.980	20.400	20.400	208,735
2023-12-13	21.000	21.000	20.000	21.000	21.000	130,709
2023-12-12	21.750	21.750	20.240	21.000	21.000	140,515
2023-12-11	21.750	21.750	20.615	20.950	20.950	67,014
2023-12-08	20.800	21.700	20.700	21.200	21.200	49,212
2023-12-07	21.750	21.750	20.700	20.700	20.700	158,676
2023-12-06	21.750	21.750	20.545	21.100	21.100	66,256
2023-12-05	21.750	21.750	20.025	20.600	20.600	219,460
2023-12-04	21.750	21.750	20.400	21.000	21.000	36,829
2023-12-01	21.750	21.750	20.500	20.650	20.650	207,390
2023-11-30	20.950	21.700	20.113	20.950	20.950	150,690
2023-11-29	20.950	20.950	20.200	20.500	20.500	107,468
2023-11-28	20.950	20.950	20.000	20.000	20.000	295,732
2023-11-27	20.850	21.025	20.422	21.025	21.025	48,887
2023-11-24	21.450	21.450	20.500	21.450	21.450	59,294
2023-11-23	21.300	21.300	20.163	21.300	21.300	49,431
2023-11-22	21.000	21.500	20.168	21.150	21.150	177,424
2023-11-21	20.700	21.000	20.050	20.325	20.325	56,530
2023-11-20	20.850	21.700	20.150	20.475	20.475	104,007
2023-11-17	20.900	21.700	20.150	20.900	20.900	40,341
2023-11-16	20.300	21.700	20.000	20.925	20.925	378,776
2023-11-15	20.105	21.378	20.102	21.000	21.000	68,981
2023-11-14	20.850	21.450	19.800	20.725	20.725	26,756
2023-11-13	19.880	20.950	19.740	19.960	19.960	114,772
2023-11-10	20.800	20.800	19.600	20.175	20.175	358,830
2023-11-09	20.300	20.300	19.557	20.000	20.000	52,177
2023-11-08	19.820	20.334	19.240	19.240	19.240	508,369
2023-11-07	20.050	20.775	20.000	20.050	20.050	959,025
2023-11-06	19.800	20.900	19.500	19.840	19.840	560,113
2023-11-03	20.048	20.280	20.048	20.100	20.100	53,336
2023-11-02	19.260	20.275	19.260	20.275	20.275	106,989
2023-11-01	19.600	19.920	19.260	19.380	19.380	72,448
2023-10-31	19.573	20.275	19.573	20.275	20.275	70,358
2023-10-30	20.782	21.601	19.740	20.600	20.600	83,356
2023-10-27	19.800	20.600	19.500	20.600	20.600	71,271
2023-10-26	20.000	20.663	19.500	19.740	19.740	146,645
2023-10-25	20.450	21.373	20.250	20.250	20.250	156,862
2023-10-24	20.850	21.600	20.400	20.725	20.725	174,702
2023-10-23	22.500	22.950	21.000	21.650	21.650	23,787
2023-10-20	22.950	22.950	20.800	21.100	21.100	223,628
2023-10-19	21.750	22.950	21.750	22.000	22.000	14,148
2023-10-18	21.550	22.450	21.550	21.950	21.950	32,109
2023-10-17	22.050	22.950	21.675	22.250	22.250	51,473
2023-10-16	22.950	23.000	21.234	21.850	21.850	170,150
2023-10-13	21.500	22.400	18.296	21.400	21.400	4,212,635
2023-10-12	23.000	23.950	21.550	22.200	22.200	353,397
2023-10-11	23.000	23.950	23.000	23.000	23.000	46,179
2023-10-10	24.000	24.950	23.600	24.000	24.000	236,252
2023-10-09	25.500	25.950	23.098	23.900	23.900	210,989
2023-10-06	25.900	26.945	25.900	25.900	25.900	37,970
2023-10-05	26.400	26.650	25.600	26.600	26.600	375,051
2023-10-04	26.500	26.950	26.250	26.600	26.600	56,830
2023-10-03	26.800	27.893	26.500	27.100	27.100	40,627
2023-10-02	27.000	27.950	26.800	27.350	27.350	53,482
2023-09-29	27.250	27.950	26.515	27.200	27.200	43,487
2023-09-28	27.000	27.950	26.750	27.450	27.450	80,746
2023-09-27	27.500	27.500	27.000	27.300	27.300	207,210

← NewerPage 13 of 22 · 1,262 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.