Batm Advanced Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	28.150	28.550	27.800	28.475	28.475	314,853
2022-10-11	27.850	28.950	27.600	28.200	28.200	304,821
2022-10-10	28.300	28.726	28.000	28.450	28.450	115,606
2022-10-07	28.200	28.950	27.951	28.500	28.500	895,242
2022-10-06	28.050	29.000	28.025	28.600	28.600	317,164
2022-10-05	28.850	28.850	27.300	28.250	28.250	8,404
2022-10-04	28.500	29.000	27.845	28.500	28.500	218,748
2022-10-03	27.050	28.440	26.750	28.000	28.000	1,265,656
2022-09-30	28.200	28.950	27.592	28.250	28.250	131,596
2022-09-29	28.150	28.400	27.900	28.000	28.000	187,929
2022-09-28	28.000	29.000	28.000	28.000	28.000	65,998
2022-09-27	28.550	29.000	27.876	28.300	28.300	298,792
2022-09-26	28.400	28.400	27.050	27.850	27.850	88,519
2022-09-23	28.000	28.943	27.530	28.000	28.000	744,387
2022-09-22	27.000	28.000	26.900	28.000	28.000	249,196
2022-09-21	27.600	27.850	26.050	26.300	26.300	291,584
2022-09-20	26.800	27.850	26.500	26.500	26.500	193,182
2022-09-16	27.000	27.650	26.400	27.000	27.000	227,870
2022-09-15	26.250	27.950	26.000	27.000	27.000	121,652
2022-09-14	27.000	27.939	26.500	26.500	26.500	199,048
2022-09-13	27.500	29.850	26.400	27.000	27.000	365,714
2022-09-12	28.700	29.950	27.500	27.600	27.600	405,495
2022-09-09	28.550	28.850	27.950	28.500	28.500	156,805
2022-09-08	28.450	29.100	27.700	28.000	28.000	214,718
2022-09-07	28.750	29.512	28.400	28.500	28.500	328,281
2022-09-06	28.350	28.950	28.250	28.500	28.500	193,478
2022-09-05	28.000	29.000	27.500	29.000	29.000	352,865
2022-09-02	27.850	28.350	27.600	28.300	28.300	170,395
2022-09-01	28.100	28.950	27.100	28.200	28.200	620,668
2022-08-31	29.950	29.950	26.950	28.900	28.900	998,018
2022-08-30	29.100	30.950	28.126	28.650	28.650	405,563
2022-08-26	29.000	30.694	28.400	30.400	30.400	2,872,645
2022-08-25	29.000	29.000	27.100	28.350	28.350	810,558
2022-08-24	30.000	31.300	28.500	28.800	28.800	6,783,136
2022-08-23	30.500	32.850	30.000	30.850	30.850	281,429
2022-08-22	31.500	33.550	30.250	31.000	31.000	453,671
2022-08-19	32.000	33.450	31.800	31.800	31.800	106,099
2022-08-18	32.250	33.750	31.500	32.000	32.000	461,509
2022-08-17	33.300	34.700	32.150	32.700	32.700	218,508
2022-08-16	33.300	34.700	33.250	33.450	33.450	60,931
2022-08-15	33.550	34.700	33.000	33.000	33.000	125,064
2022-08-12	33.200	34.400	33.050	33.400	33.400	57,632
2022-08-11	34.000	34.500	33.100	33.400	33.400	220,754
2022-08-10	33.850	35.950	33.150	33.400	33.400	431,479
2022-08-09	33.850	34.750	33.500	34.750	34.750	118,559
2022-08-08	33.500	34.350	33.100	33.650	33.650	224,732
2022-08-05	33.900	35.165	33.300	33.550	33.550	705,197
2022-08-04	35.550	36.050	33.100	33.750	33.750	829,506
2022-08-03	34.800	35.400	34.050	34.550	34.550	565,328
2022-08-02	35.550	35.550	33.700	34.200	34.200	311,631
2022-08-01	34.500	35.400	33.050	34.500	34.500	407,147
2022-07-29	34.000	35.300	33.350	33.350	33.350	662,664
2022-07-28	34.600	35.360	34.500	34.500	34.500	568,960
2022-07-27	34.450	35.264	34.400	34.750	34.750	833,298
2022-07-26	34.600	35.247	33.800	34.500	34.500	1,537,679
2022-07-25	33.450	35.000	33.150	34.875	34.875	1,259,616
2022-07-22	33.250	33.700	33.100	33.450	33.450	217,602
2022-07-21	32.550	33.150	32.020	32.800	32.800	211,125
2022-07-20	32.500	32.926	31.750	32.175	32.175	162,223
2022-07-19	33.400	35.650	31.900	32.750	32.750	290,487

← NewerPage 18 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.