Batm Advanced Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	28.500	29.950	27.525	28.500	28.500	27,316
2023-09-25	28.250	28.250	27.800	28.000	28.000	32,927
2023-09-22	28.175	28.713	28.000	28.375	28.375	108,469
2023-09-21	28.650	29.495	28.000	28.750	28.750	72,995
2023-09-20	28.500	29.856	28.500	29.375	29.375	22,479
2023-09-19	28.850	29.895	28.763	28.850	28.850	90,047
2023-09-18	29.150	29.500	28.750	29.500	29.500	472,078
2023-09-15	29.050	29.940	28.800	29.000	29.000	242,420
2023-09-14	29.100	29.510	28.778	29.100	29.100	52,790
2023-09-13	29.350	30.850	28.650	29.200	29.200	157,029
2023-09-12	30.550	30.700	29.125	29.350	29.350	116,988
2023-09-11	29.250	30.100	28.450	29.300	29.300	346,314
2023-09-08	28.000	30.495	28.000	29.100	29.100	822,123
2023-09-07	26.750	27.450	26.450	27.450	27.450	910,936
2023-09-06	26.500	27.000	25.950	26.400	26.400	924,619
2023-09-05	26.000	26.930	25.725	26.150	26.150	268,191
2023-09-04	26.250	27.950	25.000	26.075	26.075	103,437
2023-09-01	26.000	27.830	25.755	26.700	26.700	341,237
2023-08-31	26.550	27.950	26.100	26.500	26.500	232,805
2023-08-30	27.000	27.000	25.550	26.300	26.300	632,326
2023-08-29	25.850	26.798	25.400	26.200	26.200	875,652
2023-08-25	25.400	26.004	25.200	26.000	26.000	260,076
2023-08-24	24.200	25.600	24.200	25.275	25.275	141,722
2023-08-23	24.200	25.000	24.200	25.000	25.000	8,935
2023-08-22	24.200	25.301	24.000	24.750	24.750	272,130
2023-08-21	24.350	26.120	24.000	25.200	25.200	213,938
2023-08-18	24.500	25.000	24.250	25.000	25.000	24,181
2023-08-17	24.600	26.300	24.000	25.200	25.200	52,849
2023-08-16	24.750	26.950	24.400	25.400	25.400	23,953
2023-08-15	24.400	24.700	24.400	24.700	24.700	18,666
2023-08-14	25.250	25.264	24.400	24.400	24.400	2,383,165
2023-08-11	25.000	26.658	25.000	25.975	25.975	33,334
2023-08-10	24.950	26.600	24.950	25.850	25.850	77,403
2023-08-09	25.000	25.475	24.850	24.850	24.850	159,464
2023-08-08	25.500	26.950	24.850	25.400	25.400	137,439
2023-08-07	25.500	26.950	25.000	25.975	25.975	72,003
2023-08-04	25.500	26.900	25.250	26.050	26.050	93,695
2023-08-03	26.400	26.400	25.284	25.925	25.925	59,717
2023-08-02	25.300	26.950	25.000	25.650	25.650	82,877
2023-08-01	25.250	26.194	25.250	26.000	26.000	34,201
2023-07-31	25.250	26.695	24.750	25.000	25.000	462,575
2023-07-28	25.495	25.725	25.220	25.725	25.725	24,670
2023-07-27	25.150	25.750	24.750	25.200	25.200	194,780
2023-07-26	25.150	27.450	25.000	25.050	25.050	80,316
2023-07-25	25.750	26.495	25.000	25.250	25.250	317,231
2023-07-24	25.950	27.650	25.950	26.000	26.000	71,381
2023-07-21	25.750	26.770	25.750	26.350	26.350	72,848
2023-07-20	25.900	26.495	25.900	26.350	26.350	48,879
2023-07-19	25.850	27.650	25.608	25.850	25.850	16,978
2023-07-18	25.750	26.027	25.750	25.750	25.750	328,926
2023-07-17	26.784	27.373	25.893	26.775	26.775	6,462
2023-07-14	26.400	26.808	26.040	26.400	26.400	18,988
2023-07-13	26.300	26.990	26.098	26.575	26.575	23,013
2023-07-12	26.800	27.650	25.877	26.000	26.000	293,326
2023-07-11	25.700	27.650	25.700	26.150	26.150	55,842
2023-07-10	25.750	27.650	25.750	26.150	26.150	196,501
2023-07-07	25.900	26.294	25.650	25.900	25.900	167,103
2023-07-06	25.850	27.450	25.850	25.850	25.850	514,156
2023-07-05	26.400	26.500	25.350	26.100	26.100	267,781
2023-07-04	26.450	26.647	26.300	26.475	26.475	75,115

← NewerPage 14 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.