Batm Advanced Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	22.000	23.950	21.800	23.000	23.000	33,046
2023-03-31	22.750	23.950	22.200	22.200	22.200	246,695
2023-03-30	23.250	23.950	23.000	23.500	23.500	212,125
2023-03-29	22.000	23.950	21.675	23.475	23.475	400,170
2023-03-28	22.050	24.450	21.500	21.900	21.900	1,091,846
2023-03-27	22.500	23.002	22.200	22.200	22.200	497,880
2023-03-24	22.434	23.175	22.200	22.825	22.825	128,222
2023-03-23	23.550	24.450	22.280	22.400	22.400	174,230
2023-03-22	22.430	23.454	22.430	22.975	22.975	21,634
2023-03-21	22.050	24.450	22.000	23.275	23.275	119,203
2023-03-20	22.050	23.640	22.000	23.250	23.250	595,545
2023-03-17	23.000	24.450	22.500	23.000	23.000	271,896
2023-03-16	22.700	23.600	22.500	23.025	23.025	331,690
2023-03-15	23.000	24.450	22.500	22.850	22.850	107,421
2023-03-14	22.800	23.737	22.500	23.700	23.700	239,558
2023-03-13	23.000	24.000	22.500	22.700	22.700	1,429,978
2023-03-10	23.550	24.186	22.950	23.575	23.575	2,884,884
2023-03-09	25.000	26.000	23.800	24.050	24.050	1,631,119
2023-03-08	24.000	25.500	23.854	25.000	25.000	713,448
2023-03-07	23.800	24.900	22.900	24.650	24.650	1,115,806
2023-03-06	25.000	26.000	23.675	24.250	24.250	609,207
2023-03-03	25.500	25.950	24.755	25.500	25.500	360,411
2023-03-02	24.850	25.450	24.200	25.075	25.075	426,256
2023-03-01	24.200	24.839	23.868	24.750	24.750	866,266
2023-02-28	24.550	26.850	24.200	24.200	24.200	219,789
2023-02-27	24.700	25.000	24.300	24.675	24.675	154,758
2023-02-24	25.050	25.450	24.750	24.875	24.875	175,108
2023-02-23	25.000	26.400	24.753	25.350	25.350	95,783
2023-02-22	25.000	25.950	24.400	24.925	24.925	342,032
2023-02-21	25.250	26.450	25.000	25.725	25.725	151,549
2023-02-20	25.250	26.408	25.050	25.850	25.850	78,416
2023-02-17	26.400	26.850	25.500	26.500	26.500	129,900
2023-02-16	26.850	27.194	26.050	26.700	26.700	108,966
2023-02-15	27.200	28.255	26.275	26.600	26.600	168,577
2023-02-14	28.050	29.850	27.050	27.600	27.600	156,956
2023-02-13	28.400	29.950	26.652	28.575	28.575	544,441
2023-02-10	28.800	29.234	28.500	28.800	28.800	57,795
2023-02-09	28.000	29.830	27.000	29.125	29.125	202,610
2023-02-08	28.400	29.853	27.900	28.950	28.950	117,058
2023-02-07	28.450	29.875	28.181	29.000	29.000	279,667
2023-02-06	29.000	29.831	28.522	29.175	29.175	149,264
2023-02-03	30.050	30.739	29.100	29.500	29.500	232,224
2023-02-02	28.950	31.000	28.209	31.000	31.000	1,668,695
2023-02-01	27.250	29.450	27.250	28.100	28.100	176,625
2023-01-31	27.550	28.008	27.200	27.500	27.500	220,265
2023-01-30	28.000	28.900	27.000	28.000	28.000	182,393
2023-01-27	28.250	29.250	27.800	29.000	29.000	474,476
2023-01-26	28.650	29.250	28.100	29.250	29.250	466,726
2023-01-25	29.050	29.750	28.600	29.000	29.000	54,658
2023-01-24	29.550	30.500	28.245	29.450	29.450	248,720
2023-01-23	29.900	31.950	29.200	29.500	29.500	182,231
2023-01-20	30.000	31.950	29.500	29.800	29.800	407,336
2023-01-19	29.650	30.200	29.500	29.500	29.500	62,273
2023-01-18	31.000	31.083	29.527	29.900	29.900	295,985
2023-01-17	31.050	32.610	30.000	30.000	30.000	203,797
2023-01-16	32.000	32.800	31.050	32.800	32.800	87,199
2023-01-13	31.000	32.589	31.000	31.825	31.825	95,744
2023-01-12	32.700	33.100	31.155	31.800	31.800	997,611
2023-01-11	33.000	33.264	32.320	33.000	33.000	277,530
2023-01-10	32.250	33.000	31.400	32.200	32.200	446,479

← NewerPage 16 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.