Batm Advanced Communications Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	17.100	17.950	16.840	17.100	17.100	326,878
2025-02-24	17.650	18.950	17.300	17.550	17.550	174,208
2025-02-21	17.700	18.950	17.125	18.000	18.000	440,634
2025-02-20	18.000	18.950	17.600	18.100	18.100	40,216
2025-02-19	17.750	18.950	17.507	17.950	17.950	68,615
2025-02-18	17.950	18.450	17.335	17.850	17.850	460,420
2025-02-17	17.100	18.950	17.100	18.350	18.350	233,351
2025-02-14	18.100	18.950	17.095	17.550	17.550	296,326
2025-02-13	18.900	18.900	18.050	18.375	18.375	243,562
2025-02-12	18.000	18.750	18.000	18.425	18.425	16,495
2025-02-11	18.150	19.450	18.100	18.550	18.550	21,502
2025-02-10	18.100	18.950	18.050	18.475	18.475	265,079
2025-02-07	19.000	19.200	18.150	18.675	18.675	679,879
2025-02-06	19.200	19.450	18.100	18.725	18.725	173,606
2025-02-05	18.200	18.950	18.100	18.600	18.600	122,553
2025-02-04	18.150	19.450	18.000	18.650	18.650	396,818
2025-02-03	18.200	19.500	18.061	18.150	18.150	355,556
2025-01-31	18.350	19.300	18.050	18.575	18.575	129,716
2025-01-30	18.500	19.450	18.189	18.875	18.875	87,635
2025-01-29	18.000	19.500	18.000	19.150	19.150	79,022
2025-01-28	18.400	19.500	18.208	19.200	19.200	95,505
2025-01-27	18.500	18.900	18.148	18.375	18.375	111,382
2025-01-24	18.182	19.500	18.182	18.950	18.950	28,974
2025-01-23	18.000	19.350	18.000	19.000	19.000	191,360
2025-01-22	18.950	19.450	18.050	18.675	18.675	29,766
2025-01-21	18.500	19.000	18.313	18.700	18.700	155,835
2025-01-20	18.850	19.450	18.274	18.900	18.900	186,627
2025-01-17	18.260	19.450	18.247	18.825	18.825	51,340
2025-01-16	18.950	18.950	18.270	18.550	18.550	38,162
2025-01-15	18.300	19.450	18.131	18.850	18.850	49,408
2025-01-14	18.400	19.400	18.190	18.400	18.400	442,333
2025-01-13	17.500	19.000	17.500	18.650	18.650	361,023
2025-01-10	18.050	18.950	17.900	18.450	18.450	83,523
2025-01-09	18.400	18.850	17.550	18.200	18.200	722,036
2025-01-08	18.000	18.750	17.711	17.850	17.850	213,105
2025-01-07	18.050	18.800	18.050	18.450	18.450	558,464
2025-01-06	19.450	19.450	18.346	18.475	18.475	430,454
2025-01-03	18.150	19.350	18.050	18.375	18.375	22,937
2025-01-02	18.000	19.450	18.000	18.350	18.350	278,219
2024-12-31	18.450	19.350	18.213	18.450	18.450	52,765
2024-12-30	18.050	19.450	18.050	18.575	18.575	243,968
2024-12-27	19.450	19.450	18.100	18.800	18.800	12,200
2024-12-24	18.450	19.450	18.000	18.275	18.275	43,130
2024-12-23	19.350	19.450	18.100	19.200	19.200	149,837
2024-12-20	18.000	18.950	18.000	18.475	18.475	44,874
2024-12-19	18.100	18.950	18.100	18.600	18.600	13,873
2024-12-18	18.300	19.000	18.250	18.250	18.250	41,954
2024-12-17	18.500	19.500	18.100	18.550	18.550	102,540
2024-12-16	18.200	19.450	18.200	19.000	19.000	64,228
2024-12-13	18.000	18.950	18.000	18.675	18.675	38,446
2024-12-12	18.200	19.450	18.092	18.675	18.675	30,109
2024-12-11	18.300	19.400	18.300	18.600	18.600	346,681
2024-12-10	18.950	19.000	18.350	18.800	18.800	52,683
2024-12-09	18.000	19.000	16.300	18.725	18.725	337,790
2024-12-06	17.250	17.950	17.150	17.600	17.600	39,051
2024-12-05	16.650	18.000	16.600	17.650	17.650	217,983
2024-12-04	17.750	17.950	17.004	17.200	17.200	168,819
2024-12-03	16.900	17.950	16.218	17.450	17.450	276,458
2024-12-02	16.650	17.950	16.200	17.375	17.375	441,970
2024-11-29	18.950	18.950	16.450	16.450	16.450	343,516

← NewerPage 8 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.