Batm Advanced Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	34.050	35.095	32.750	33.175	33.175	358,859
2022-07-15	34.300	35.450	33.250	34.700	34.700	300,064
2022-07-14	35.400	35.450	33.634	34.050	34.050	181,834
2022-07-13	36.000	36.000	34.950	35.900	35.900	219,269
2022-07-12	35.650	36.000	35.368	35.450	35.450	31,531
2022-07-11	36.000	37.350	34.750	36.275	36.275	159,957
2022-07-08	32.850	35.500	32.550	35.300	35.300	964,535
2022-07-07	33.000	34.600	32.050	33.000	33.000	106,656
2022-07-06	33.000	34.550	32.050	32.650	32.650	138,242
2022-07-05	34.650	35.000	32.600	32.700	32.700	238,035
2022-07-04	34.400	35.062	34.000	34.175	34.175	130,285
2022-07-01	34.000	34.850	34.000	34.400	34.400	52,142
2022-06-30	34.850	35.950	33.500	34.600	34.600	462,920
2022-06-29	35.650	36.500	34.600	34.750	34.750	90,627
2022-06-28	36.250	38.250	35.078	35.400	35.400	245,025
2022-06-27	36.000	37.800	35.600	36.000	36.000	166,834
2022-06-24	36.100	37.450	35.320	37.000	37.000	60,888
2022-06-23	35.850	37.297	35.850	36.400	36.400	209,772
2022-06-22	34.800	36.339	34.200	36.000	36.000	139,586
2022-06-21	34.500	36.000	34.450	35.250	35.250	98,448
2022-06-20	34.050	35.650	33.550	34.500	34.500	232,890
2022-06-17	34.000	34.950	33.435	33.750	33.750	416,482
2022-06-16	36.450	36.950	33.750	33.750	33.750	903,202
2022-06-15	36.600	37.450	36.598	36.800	36.800	84,403
2022-06-14	37.100	37.350	36.050	36.050	36.050	828,131
2022-06-13	37.000	40.450	36.500	37.000	37.000	317,527
2022-06-10	39.400	39.400	37.200	37.200	37.200	235,271
2022-06-09	39.500	39.550	38.650	39.200	39.200	140,408
2022-06-08	40.000	40.728	39.400	39.550	39.550	210,178
2022-06-07	41.050	41.300	40.000	40.000	40.000	195,193
2022-06-06	42.500	42.800	41.000	41.000	41.000	380,796
2022-06-01	42.800	43.750	42.100	42.100	42.100	113,839
2022-05-31	42.000	42.900	41.500	41.850	41.850	147,003
2022-05-30	42.850	44.100	41.565	42.500	42.500	228,851
2022-05-27	40.000	43.200	39.766	41.750	41.750	240,326
2022-05-26	39.300	41.300	39.050	40.150	40.150	519,145
2022-05-25	41.600	41.700	38.600	38.600	38.600	507,913
2022-05-24	42.400	43.400	40.650	41.300	41.300	552,913
2022-05-23	42.800	43.450	42.000	42.550	42.550	188,517
2022-05-20	41.650	43.450	41.650	42.250	42.250	196,738
2022-05-19	42.650	43.400	40.750	41.400	41.400	587,884
2022-05-18	44.750	45.300	42.700	42.800	42.800	304,978
2022-05-17	44.650	45.800	44.597	45.650	45.650	406,333
2022-05-16	43.000	44.850	42.650	44.500	44.500	379,047
2022-05-13	42.300	43.550	42.300	43.550	43.550	302,862
2022-05-12	40.550	42.800	40.000	42.400	42.400	752,898
2022-05-11	40.200	43.050	40.000	40.600	40.600	995,753
2022-05-10	40.500	41.450	39.000	39.150	39.150	310,999
2022-05-09	42.350	43.150	39.600	39.600	39.600	580,381
2022-05-06	41.500	43.000	40.632	42.600	42.600	437,087
2022-05-05	42.650	44.260	41.700	41.800	41.800	197,413
2022-05-04	43.400	43.400	42.546	42.600	42.600	160,532
2022-05-03	44.850	47.850	42.700	42.700	42.700	603,071
2022-04-29	46.150	46.300	44.850	45.200	45.200	150,195
2022-04-28	45.800	46.650	45.000	45.650	45.650	174,195
2022-04-27	45.750	46.300	44.600	44.600	44.600	298,147
2022-04-26	46.500	46.620	45.100	45.450	45.450	1,917,535
2022-04-25	46.200	47.700	45.800	45.800	45.800	355,102
2022-04-22	48.000	48.250	46.350	46.500	46.500	190,179
2022-04-21	47.700	48.950	47.000	47.100	47.100	299,449

← NewerPage 19 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.