Batm Advanced Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	26.200	27.650	26.100	26.950	26.950	128,893
2023-06-30	26.215	26.950	26.100	26.375	26.375	836,618
2023-06-29	26.150	26.850	26.150	26.850	26.850	115,287
2023-06-28	26.500	26.800	26.250	26.450	26.450	1,049,473
2023-06-27	26.050	26.275	26.025	26.275	26.275	48,756
2023-06-26	26.000	27.650	26.000	26.000	26.000	372,888
2023-06-23	26.300	26.550	26.250	26.550	26.550	1,614,976
2023-06-22	26.300	27.440	26.250	26.925	26.925	647,715
2023-06-21	26.400	26.500	26.350	26.500	26.500	792,011
2023-06-20	26.300	27.650	26.300	26.475	26.475	28,630
2023-06-19	26.450	27.650	26.425	26.500	26.500	30,087
2023-06-16	26.250	27.700	26.000	27.700	27.700	1,293,213
2023-06-15	26.300	27.448	26.300	26.600	26.600	77,745
2023-06-14	26.300	27.700	26.300	27.025	27.025	340,210
2023-06-13	26.300	27.700	26.300	27.000	27.000	947,092
2023-06-12	27.000	27.453	26.050	26.250	26.250	461,055
2023-06-09	26.050	27.000	25.928	27.000	27.000	356,365
2023-06-08	25.650	26.740	25.650	25.650	25.650	28,662
2023-06-07	25.500	26.380	25.450	25.925	25.925	303,709
2023-06-06	23.800	26.750	23.058	26.750	26.750	610,590
2023-06-05	23.600	24.950	23.400	23.900	23.900	217,825
2023-06-02	23.500	24.950	23.221	23.900	23.900	310,151
2023-06-01	23.200	24.800	23.000	24.800	24.800	99,506
2023-05-31	23.250	23.800	22.620	23.800	23.800	1,242,155
2023-05-30	24.500	24.550	22.200	24.000	24.000	744,218
2023-05-26	24.200	25.950	23.800	25.000	25.000	88,290
2023-05-25	23.600	24.500	23.400	24.100	24.100	1,547,291
2023-05-24	24.500	24.500	23.500	23.900	23.900	600,477
2023-05-23	24.800	26.950	24.300	24.450	24.450	1,315,098
2023-05-22	25.000	26.950	24.800	24.800	24.800	43,308
2023-05-19	25.150	25.150	25.050	25.150	25.150	87,605
2023-05-18	25.250	25.550	24.800	25.550	25.550	139,169
2023-05-17	25.400	26.950	24.910	25.400	25.400	1,611
2023-05-16	26.600	26.758	24.800	25.775	25.775	481,517
2023-05-15	25.000	25.400	24.800	25.100	25.100	118,935
2023-05-12	25.300	25.550	24.800	25.000	25.000	133,518
2023-05-11	25.250	26.950	25.025	25.250	25.250	103,218
2023-05-10	25.500	26.950	24.800	25.500	25.500	180,341
2023-05-09	25.800	25.800	24.446	25.250	25.250	1,207,004
2023-05-05	26.000	26.900	25.200	26.200	26.200	490,998
2023-05-04	25.600	25.800	24.100	25.000	25.000	489,295
2023-05-03	25.600	26.000	25.000	25.600	25.600	96,095
2023-05-02	25.200	27.850	25.000	25.100	25.100	539,712
2023-04-28	27.000	27.000	24.750	26.100	26.100	68,606
2023-04-27	25.250	26.450	24.750	25.600	25.600	301,595
2023-04-26	25.740	26.752	25.033	26.025	26.025	118,538
2023-04-25	25.000	26.073	25.000	25.475	25.475	135,382
2023-04-24	25.950	26.950	25.000	25.525	25.525	470,176
2023-04-21	23.500	26.500	23.500	25.750	25.750	724,873
2023-04-20	22.500	24.000	21.500	24.000	24.000	573,761
2023-04-19	22.000	23.000	20.500	22.975	22.975	9,048,040
2023-04-18	21.500	22.950	21.000	22.150	22.150	530,275
2023-04-17	22.000	22.950	20.800	21.650	21.650	2,913,629
2023-04-14	21.500	22.755	20.868	21.200	21.200	520,054
2023-04-13	21.000	21.650	20.575	21.650	21.650	802,383
2023-04-12	21.100	22.000	20.750	21.350	21.350	156,620
2023-04-11	21.750	22.740	20.750	21.125	21.125	335,433
2023-04-06	22.000	22.800	21.500	22.175	22.175	353,286
2023-04-05	22.000	22.800	21.500	22.000	22.000	470,048
2023-04-04	22.000	23.950	21.477	22.925	22.925	108,553

← NewerPage 15 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.