Batm Advanced Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	32.000	33.300	31.600	32.550	32.550	1,508,139
2023-01-06	30.050	31.510	30.000	31.000	31.000	677,008
2023-01-05	30.050	30.665	29.750	30.200	30.200	1,622,658
2023-01-04	28.900	30.350	28.543	30.350	30.350	376,590
2023-01-03	28.200	29.000	27.050	29.000	29.000	1,496,973
2022-12-30	26.700	27.950	26.500	27.400	27.400	28,364
2022-12-29	27.000	27.252	26.502	26.950	26.950	371,490
2022-12-28	27.400	28.950	26.600	27.400	27.400	547,455
2022-12-23	25.500	28.050	25.500	28.050	28.050	727,250
2022-12-22	25.050	25.250	24.342	25.100	25.100	242,646
2022-12-21	23.700	24.700	21.300	24.700	24.700	294,755
2022-12-20	22.250	23.390	21.950	22.400	22.400	1,928,511
2022-12-19	23.200	24.426	22.350	22.650	22.650	435,192
2022-12-16	22.800	23.000	22.000	22.100	22.100	1,966,942
2022-12-15	23.050	25.000	22.300	22.850	22.850	777,761
2022-12-14	23.300	24.131	22.650	23.000	23.000	1,389,621
2022-12-13	22.600	23.950	22.250	22.700	22.700	1,560,284
2022-12-12	25.000	25.000	22.250	23.150	23.150	1,532,074
2022-12-09	20.750	25.000	20.750	24.200	24.200	3,059,190
2022-12-08	21.450	22.240	20.450	21.000	21.000	3,658,587
2022-12-07	22.000	23.000	20.000	21.350	21.350	1,119,330
2022-12-06	24.100	24.700	21.750	22.050	22.050	1,270,794
2022-12-05	24.500	25.100	24.100	24.175	24.175	943,242
2022-12-02	25.050	25.450	24.500	25.150	25.150	1,079,101
2022-12-01	26.050	26.680	23.650	25.425	25.425	1,327,757
2022-11-30	27.200	28.236	25.745	26.600	26.600	191,075
2022-11-29	27.650	28.950	27.231	28.000	28.000	142,230
2022-11-28	28.600	29.300	27.700	27.700	27.700	23,368
2022-11-25	28.350	29.050	27.462	27.700	27.700	83,044
2022-11-24	28.000	28.950	27.750	27.750	27.750	123,133
2022-11-23	28.450	29.950	28.000	28.575	28.575	95,399
2022-11-22	29.400	29.950	28.655	29.650	29.650	148,037
2022-11-21	29.200	29.750	28.550	29.000	29.000	167,012
2022-11-18	28.700	29.440	28.550	29.175	29.175	142,891
2022-11-17	29.950	30.600	28.200	28.800	28.800	301,648
2022-11-16	30.750	30.950	29.000	29.500	29.500	148,819
2022-11-15	31.700	31.900	30.300	30.600	30.600	120,248
2022-11-14	30.850	32.000	30.250	30.600	30.600	230,690
2022-11-11	31.000	31.850	30.050	31.400	31.400	415,884
2022-11-10	30.600	31.600	30.100	30.250	30.250	315,931
2022-11-09	31.350	31.905	30.350	30.400	30.400	258,433
2022-11-08	31.300	31.950	30.100	31.000	31.000	963,355
2022-11-07	30.500	32.450	30.500	32.000	32.000	2,250,106
2022-11-04	31.000	31.751	30.600	31.000	31.000	535,046
2022-11-03	30.650	31.450	30.650	30.775	30.775	22,405
2022-11-02	30.800	31.270	30.500	30.900	30.900	561,009
2022-11-01	30.500	31.250	30.350	30.500	30.500	208,308
2022-10-31	30.350	30.775	30.100	30.500	30.500	266,381
2022-10-28	29.550	31.000	29.550	31.000	31.000	534,532
2022-10-27	30.800	31.000	29.800	30.000	30.000	217,411
2022-10-26	29.400	30.900	29.000	29.600	29.600	127,062
2022-10-25	29.850	30.500	29.000	29.100	29.100	89,196
2022-10-24	29.600	30.760	29.500	30.000	30.000	393,861
2022-10-21	29.400	30.950	29.400	29.850	29.850	316,995
2022-10-20	30.000	30.650	29.000	29.000	29.000	246,747
2022-10-19	29.900	30.731	29.550	30.000	30.000	232,736
2022-10-18	30.650	30.818	28.650	29.800	29.800	773,799
2022-10-17	28.650	29.440	28.000	28.000	28.000	123,926
2022-10-14	28.300	28.950	28.150	28.150	28.150	403,171
2022-10-13	28.100	28.550	28.100	28.100	28.100	409,804

← NewerPage 17 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.