Batm Advanced Communications Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 18.300 | 19.950 | 16.800 | 17.875 | 17.875 | 157,805 |
| 2024-11-27 | 18.800 | 19.950 | 18.156 | 18.800 | 18.800 | 84,008 |
| 2024-11-26 | 19.000 | 19.950 | 18.416 | 18.750 | 18.750 | 358,246 |
| 2024-11-25 | 18.750 | 19.950 | 18.000 | 19.300 | 19.300 | 247,733 |
| 2024-11-22 | 17.500 | 19.950 | 17.500 | 19.350 | 19.350 | 37,635 |
| 2024-11-21 | 19.000 | 19.950 | 17.800 | 19.450 | 19.450 | 75,880 |
| 2024-11-20 | 19.000 | 19.950 | 18.411 | 19.275 | 19.275 | 106,626 |
| 2024-11-19 | 19.950 | 19.950 | 17.800 | 19.500 | 19.500 | 80,021 |
| 2024-11-18 | 19.200 | 19.950 | 18.550 | 19.350 | 19.350 | 41,372 |
| 2024-11-15 | 18.900 | 19.950 | 18.540 | 19.225 | 19.225 | 37,341 |
| 2024-11-14 | 18.950 | 19.950 | 18.000 | 19.325 | 19.325 | 246,480 |
| 2024-11-13 | 18.950 | 19.000 | 17.100 | 18.475 | 18.475 | 61,519 |
| 2024-11-12 | 18.300 | 18.950 | 17.706 | 18.475 | 18.475 | 9,079,482 |
| 2024-11-11 | 18.950 | 18.950 | 17.500 | 18.325 | 18.325 | 64,739 |
| 2024-11-08 | 17.650 | 18.900 | 17.550 | 18.250 | 18.250 | 32,521 |
| 2024-11-07 | 18.950 | 18.950 | 17.150 | 18.225 | 18.225 | 71,618 |
| 2024-11-06 | 17.750 | 18.350 | 17.350 | 17.500 | 17.500 | 110,496 |
| 2024-11-05 | 18.950 | 18.950 | 17.500 | 18.375 | 18.375 | 19,445 |
| 2024-11-04 | 17.900 | 18.950 | 17.500 | 18.350 | 18.350 | 42,527 |
| 2024-11-01 | 17.100 | 18.950 | 17.100 | 18.300 | 18.300 | 5,257 |
| 2024-10-31 | 18.950 | 18.950 | 17.400 | 18.025 | 18.025 | 115,698 |
| 2024-10-30 | 17.500 | 19.750 | 17.300 | 17.300 | 17.300 | 251,627 |
| 2024-10-29 | 19.700 | 19.700 | 17.300 | 18.700 | 18.700 | 70,795 |
| 2024-10-28 | 17.450 | 19.950 | 17.235 | 18.000 | 18.000 | 531,169 |
| 2024-10-25 | 20.000 | 20.000 | 17.250 | 20.000 | 20.000 | 120,055 |
| 2024-10-24 | 18.675 | 20.000 | 17.525 | 20.000 | 20.000 | 97,628 |
| 2024-10-23 | 17.550 | 19.950 | 17.500 | 18.725 | 18.725 | 85,445 |
| 2024-10-22 | 17.700 | 19.950 | 17.525 | 17.600 | 17.600 | 70,325 |
| 2024-10-21 | 18.100 | 19.950 | 18.100 | 18.100 | 18.100 | 20,454 |
| 2024-10-18 | 18.100 | 19.900 | 17.525 | 18.100 | 18.100 | 141,516 |
| 2024-10-17 | 19.400 | 19.850 | 17.700 | 18.975 | 18.975 | 44,192 |
| 2024-10-16 | 19.950 | 19.950 | 17.713 | 18.350 | 18.350 | 301,536 |
| 2024-10-15 | 18.300 | 19.950 | 18.050 | 19.000 | 19.000 | 101,339 |
| 2024-10-14 | 19.950 | 19.950 | 18.000 | 19.075 | 19.075 | 22,402 |
| 2024-10-11 | 19.500 | 20.900 | 18.277 | 19.500 | 19.500 | 208,137 |
| 2024-10-10 | 19.050 | 21.800 | 18.585 | 19.050 | 19.050 | 303,714 |
| 2024-10-09 | 19.200 | 21.300 | 19.000 | 20.550 | 20.550 | 26,439 |
| 2024-10-08 | 20.000 | 21.600 | 19.100 | 19.100 | 19.100 | 91,836 |
| 2024-10-07 | 19.750 | 21.900 | 19.404 | 19.750 | 19.750 | 11,443 |
| 2024-10-04 | 20.000 | 21.900 | 19.350 | 19.850 | 19.850 | 58,423 |
| 2024-10-03 | 19.500 | 21.900 | 19.400 | 19.400 | 19.400 | 52,541 |
| 2024-10-02 | 20.344 | 21.900 | 19.500 | 20.700 | 20.700 | 76,393 |
| 2024-10-01 | 20.000 | 21.900 | 19.800 | 20.400 | 20.400 | 67,324 |
| 2024-09-30 | 21.900 | 21.900 | 19.860 | 20.650 | 20.650 | 12,733 |
| 2024-09-27 | 20.000 | 21.900 | 19.677 | 20.000 | 20.000 | 65,498 |
| 2024-09-26 | 21.900 | 21.900 | 19.884 | 21.400 | 21.400 | 81,153 |
| 2024-09-25 | 21.900 | 21.900 | 19.550 | 20.000 | 20.000 | 290,622 |
| 2024-09-24 | 21.900 | 21.900 | 20.300 | 20.875 | 20.875 | 62,509 |
| 2024-09-23 | 19.876 | 21.900 | 19.800 | 20.800 | 20.800 | 47,653 |
| 2024-09-20 | 19.900 | 21.900 | 19.750 | 20.325 | 20.325 | 58,252 |
| 2024-09-19 | 20.600 | 21.900 | 19.900 | 20.450 | 20.450 | 720,312 |
| 2024-09-18 | 19.500 | 21.900 | 19.500 | 20.475 | 20.475 | 144,994 |
| 2024-09-17 | 20.200 | 21.700 | 19.950 | 20.575 | 20.575 | 211,925 |
| 2024-09-16 | 19.600 | 21.900 | 19.600 | 20.750 | 20.750 | 9,174 |
| 2024-09-13 | 19.700 | 21.700 | 19.700 | 20.825 | 20.825 | 10,964 |
| 2024-09-12 | 20.000 | 21.000 | 19.950 | 20.300 | 20.300 | 18,370 |
| 2024-09-11 | 20.100 | 21.000 | 19.808 | 20.425 | 20.425 | 1,817,566 |
| 2024-09-10 | 21.000 | 21.000 | 20.145 | 20.550 | 20.550 | 19,910 |
| 2024-09-09 | 21.000 | 21.000 | 19.955 | 20.550 | 20.550 | 10,206 |
| 2024-09-06 | 19.850 | 20.900 | 19.798 | 20.425 | 20.425 | 122,614 |
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.