Batm Advanced Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	48.500	49.650	47.500	47.500	47.500	396,792
2022-04-19	49.450	51.700	48.700	49.100	49.100	197,441
2022-04-14	49.400	51.200	49.400	49.600	49.600	347,357
2022-04-13	49.850	50.095	49.090	49.500	49.500	220,671
2022-04-12	49.000	50.900	48.500	49.500	49.500	166,800
2022-04-11	51.200	52.500	49.100	49.100	49.100	552,644
2022-04-08	52.400	53.165	50.000	50.000	50.000	252,296
2022-04-07	51.100	52.775	50.400	51.700	51.700	358,791
2022-04-06	52.800	53.800	50.400	50.400	50.400	416,955
2022-04-05	51.800	54.000	51.170	52.500	52.500	531,766
2022-04-04	51.300	54.000	50.300	51.200	51.200	1,208,754
2022-04-01	52.300	53.800	51.100	51.200	51.200	572,953
2022-03-31	53.500	53.674	52.200	52.400	52.400	407,822
2022-03-30	54.000	54.000	52.700	53.000	53.000	683,230
2022-03-29	53.200	53.900	52.900	53.900	53.900	349,621
2022-03-28	52.500	52.915	51.635	52.400	52.400	345,090
2022-03-25	51.100	52.800	51.020	52.000	52.000	464,414
2022-03-24	50.500	51.800	50.400	51.000	51.000	723,130
2022-03-23	50.800	51.960	50.400	50.500	50.500	1,045,805
2022-03-22	52.000	52.100	50.569	50.800	50.800	764,823
2022-03-21	52.200	53.700	51.300	51.400	51.400	633,413
2022-03-18	52.000	55.276	51.100	51.400	51.400	19,926,539
2022-03-17	48.000	51.060	48.000	50.700	50.700	1,649,564
2022-03-16	48.900	49.800	48.496	48.650	48.650	992,713
2022-03-15	49.650	50.604	48.300	48.800	48.800	595,381
2022-03-14	51.300	52.200	49.050	49.800	49.800	409,453
2022-03-11	50.200	52.700	50.200	51.100	51.100	1,013,601
2022-03-10	47.950	50.656	47.750	50.400	50.400	298,923
2022-03-09	46.800	48.150	44.000	47.450	47.450	1,455,438
2022-03-08	46.500	46.500	44.250	44.500	44.500	466,055
2022-03-07	44.700	46.358	43.500	45.250	45.250	798,407
2022-03-04	46.600	47.500	44.600	44.600	44.600	1,292,945
2022-03-03	54.000	54.000	46.998	47.050	47.050	868,405
2022-03-02	55.700	56.708	50.500	51.600	51.600	880,110
2022-03-01	52.000	56.800	52.000	56.200	56.200	1,314,894
2022-02-28	53.000	54.000	51.600	53.000	53.000	574,816
2022-02-25	49.550	55.500	49.100	52.300	52.300	1,096,915
2022-02-24	50.000	50.000	47.541	48.400	48.400	480,600
2022-02-23	51.000	52.760	48.650	50.300	50.300	938,521
2022-02-22	50.000	51.554	47.200	50.000	50.000	881,501
2022-02-21	47.050	51.800	46.550	50.600	50.600	1,622,944
2022-02-18	50.000	51.159	45.850	46.500	46.500	819,005
2022-02-17	52.100	53.500	49.400	49.700	49.700	1,017,582
2022-02-16	46.500	50.700	46.500	49.300	49.300	562,114
2022-02-15	47.050	50.000	45.800	47.000	47.000	562,618
2022-02-14	47.200	47.913	44.550	45.700	45.700	1,251,102
2022-02-11	49.000	49.838	47.650	48.500	48.500	348,294
2022-02-10	49.000	50.600	48.400	50.100	50.100	651,438
2022-02-09	48.400	51.000	48.000	49.000	49.000	1,110,412
2022-02-08	53.000	53.000	49.100	50.000	50.000	771,967
2022-02-07	49.450	53.600	49.150	50.700	50.700	1,240,884
2022-02-04	52.300	52.900	46.800	47.300	47.300	2,668,612
2022-02-03	57.400	60.000	50.200	52.400	52.400	5,037,561
2022-02-02	58.000	61.800	58.000	60.000	60.000	478,765
2022-02-01	59.600	63.700	58.600	58.700	58.700	262,611
2022-01-31	59.300	61.500	59.200	60.700	60.700	299,869
2022-01-28	60.900	63.900	59.206	59.300	59.300	292,261
2022-01-27	63.200	64.000	61.100	61.200	61.200	167,055
2022-01-26	62.200	63.686	60.513	62.200	62.200	786,215
2022-01-25	62.500	63.907	59.000	60.100	60.100	455,567

← NewerPage 20 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.