Batm Advanced Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 69.100 | 70.000 | 61.100 | 62.800 | 62.800 | 741,701 |
| 2022-01-21 | 69.600 | 71.348 | 67.600 | 69.300 | 69.300 | 404,580 |
| 2022-01-20 | 68.600 | 69.800 | 66.980 | 69.500 | 69.500 | 951,701 |
| 2022-01-19 | 75.200 | 75.200 | 67.398 | 68.000 | 68.000 | 1,873,686 |
| 2022-01-18 | 77.000 | 77.000 | 71.960 | 73.500 | 73.500 | 861,782 |
| 2022-01-17 | 78.000 | 79.988 | 76.600 | 77.100 | 77.100 | 256,642 |
| 2022-01-14 | 79.100 | 79.100 | 77.400 | 77.500 | 77.500 | 196,822 |
| 2022-01-13 | 79.700 | 80.505 | 79.000 | 79.000 | 79.000 | 189,877 |
| 2022-01-12 | 78.000 | 80.850 | 77.593 | 79.300 | 79.300 | 227,478 |
| 2022-01-11 | 79.600 | 79.600 | 77.603 | 77.800 | 77.800 | 304,122 |
| 2022-01-10 | 81.500 | 82.900 | 78.500 | 79.000 | 79.000 | 293,082 |
| 2022-01-07 | 82.000 | 82.211 | 80.200 | 81.400 | 81.400 | 154,668 |
| 2022-01-06 | 83.100 | 83.100 | 80.400 | 81.800 | 81.800 | 174,865 |
| 2022-01-05 | 83.300 | 84.600 | 82.315 | 83.200 | 83.200 | 229,656 |
| 2022-01-04 | 81.000 | 83.900 | 80.800 | 82.000 | 82.000 | 364,132 |
| 2021-12-31 | 80.800 | 85.400 | 80.800 | 84.100 | 84.100 | 122,229 |
| 2021-12-30 | 79.100 | 81.400 | 79.100 | 81.400 | 81.400 | 91,359 |
| 2021-12-29 | 79.400 | 81.000 | 77.600 | 80.100 | 80.100 | 818,533 |
| 2021-12-24 | 80.400 | 81.300 | 80.001 | 81.300 | 81.300 | 55,254 |
| 2021-12-23 | 79.300 | 80.700 | 78.500 | 80.000 | 80.000 | 277,867 |
| 2021-12-22 | 77.300 | 78.600 | 76.900 | 78.000 | 78.000 | 309,600 |
| 2021-12-21 | 77.100 | 77.500 | 76.300 | 77.500 | 77.500 | 345,450 |
| 2021-12-20 | 78.200 | 78.200 | 76.600 | 77.000 | 77.000 | 318,882 |
| 2021-12-17 | 77.000 | 78.500 | 77.000 | 78.500 | 78.500 | 398,348 |
| 2021-12-16 | 77.100 | 78.960 | 76.600 | 77.300 | 77.300 | 307,283 |
| 2021-12-15 | 77.100 | 77.100 | 74.500 | 75.000 | 75.000 | 209,813 |
| 2021-12-14 | 75.800 | 76.531 | 74.426 | 74.800 | 74.800 | 503,109 |
| 2021-12-13 | 78.000 | 78.000 | 75.600 | 76.200 | 76.200 | 623,090 |
| 2021-12-10 | 77.500 | 78.171 | 77.000 | 77.000 | 77.000 | 101,055 |
| 2021-12-09 | 80.200 | 80.200 | 77.000 | 77.000 | 77.000 | 186,496 |
| 2021-12-08 | 80.000 | 81.500 | 79.000 | 79.000 | 78.260 | 156,183 |
| 2021-12-07 | 78.900 | 80.500 | 77.800 | 80.000 | 79.251 | 220,765 |
| 2021-12-06 | 79.000 | 81.100 | 77.500 | 77.800 | 77.071 | 357,545 |
| 2021-12-03 | 79.400 | 80.500 | 78.430 | 79.000 | 78.260 | 145,801 |
| 2021-12-02 | 79.100 | 81.700 | 78.200 | 79.300 | 78.557 | 151,196 |
| 2021-12-01 | 79.500 | 80.200 | 77.000 | 80.200 | 79.449 | 466,677 |
| 2021-11-30 | 86.600 | 87.800 | 78.000 | 79.500 | 78.755 | 1,052,541 |
| 2021-11-29 | 81.700 | 84.600 | 81.002 | 81.200 | 80.439 | 194,929 |
| 2021-11-26 | 82.500 | 84.018 | 79.500 | 81.000 | 80.241 | 488,655 |
| 2021-11-25 | 82.100 | 83.700 | 82.100 | 82.800 | 82.024 | 212,223 |
| 2021-11-24 | 81.800 | 83.000 | 81.020 | 82.000 | 81.232 | 185,147 |
| 2021-11-23 | 83.400 | 83.685 | 81.200 | 81.600 | 80.836 | 185,512 |
| 2021-11-22 | 83.900 | 85.600 | 81.796 | 83.900 | 83.114 | 156,049 |
| 2021-11-19 | 84.300 | 84.850 | 83.400 | 84.000 | 83.213 | 105,824 |
| 2021-11-18 | 84.500 | 87.000 | 83.410 | 84.000 | 83.213 | 176,260 |
| 2021-11-17 | 84.700 | 85.232 | 83.000 | 83.400 | 82.619 | 163,847 |
| 2021-11-16 | 85.900 | 85.900 | 83.400 | 84.600 | 83.808 | 245,513 |
| 2021-11-15 | 89.400 | 89.700 | 85.000 | 85.800 | 84.996 | 255,586 |
| 2021-11-12 | 88.000 | 89.326 | 85.700 | 86.700 | 85.888 | 262,441 |
| 2021-11-11 | 88.900 | 89.100 | 87.000 | 88.500 | 87.671 | 244,764 |
| 2021-11-10 | 88.100 | 90.800 | 87.000 | 89.300 | 88.464 | 557,073 |
| 2021-11-09 | 86.700 | 89.900 | 86.000 | 87.000 | 86.185 | 203,174 |
| 2021-11-08 | 87.900 | 88.100 | 86.100 | 87.100 | 86.284 | 274,460 |
| 2021-11-05 | 87.000 | 89.900 | 86.400 | 86.500 | 85.690 | 380,285 |
| 2021-11-04 | 88.000 | 88.200 | 87.000 | 87.000 | 86.185 | 236,161 |
| 2021-11-03 | 85.000 | 88.000 | 85.000 | 88.000 | 87.176 | 669,306 |
| 2021-11-02 | 84.400 | 86.232 | 83.100 | 84.400 | 83.609 | 345,012 |
| 2021-11-01 | 84.900 | 87.750 | 82.819 | 83.200 | 82.421 | 420,616 |
| 2021-10-29 | 82.400 | 83.900 | 81.980 | 83.900 | 83.114 | 110,974 |
| 2021-10-28 | 82.300 | 83.900 | 82.000 | 83.000 | 82.223 | 154,822 |
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.