Australia markets closed

BATM Advanced Communications Ltd. (BVC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
28.95+0.35 (+1.22%)
As of 02:26PM BST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202228.5028.9528.5028.9528.9599,678
06 Oct 202228.0529.0028.0228.6028.60317,164
05 Oct 202228.8528.8527.3028.2528.258,404
04 Oct 202228.5029.0027.8428.5028.50218,747
03 Oct 202227.0528.4426.7528.0028.001,265,656
30 Sept 202228.2028.9527.5928.2528.25131,595
29 Sept 202228.1528.4027.9028.0028.00187,929
28 Sept 202228.0029.0028.0028.0028.0065,997
27 Sept 202228.5529.0027.8828.3028.30298,792
26 Sept 202228.4028.4028.4028.4028.4088,519
23 Sept 202228.0028.9427.5328.0028.00744,387
22 Sept 202227.0028.0026.9028.0028.00249,196
21 Sept 202227.6027.8526.0526.3026.30291,584
20 Sept 202226.8027.8526.5026.5026.50193,181
16 Sept 202227.0027.6526.4027.0027.00227,870
15 Sept 202226.2527.9526.0027.0027.00121,652
14 Sept 202227.0027.9426.5026.5026.50199,048
13 Sept 202227.5029.8526.4027.0027.00365,714
12 Sept 202228.4528.9027.5027.6027.60405,494
09 Sept 202228.5528.8527.9528.5028.50156,805
08 Sept 202228.4529.1027.7028.0028.00214,717
07 Sept 202228.7529.5128.4028.5028.50328,281
06 Sept 202228.3528.9528.2528.5028.50193,478
05 Sept 202228.0029.0027.5029.0029.00352,865
02 Sept 202227.8528.3527.6028.3028.30170,395
01 Sept 202228.1028.9527.1028.2028.20620,668
31 Aug 202229.9529.9526.9528.9028.90998,017
30 Aug 202229.1030.9528.1328.6528.65405,562
26 Aug 202229.0030.6928.4030.4030.402,872,644
25 Aug 202229.0029.0027.1028.3528.35810,558
24 Aug 202230.0031.3028.5028.8028.806,783,136
23 Aug 202230.5032.8530.0030.8530.85281,429
22 Aug 202231.5033.5530.2531.0031.00453,671
19 Aug 202232.0033.4531.8031.8031.80106,099
18 Aug 202232.2533.7531.5032.0032.00461,509
17 Aug 202233.3034.7032.1532.7032.70218,508
16 Aug 202233.3034.7033.2533.4533.4560,931
15 Aug 202233.5534.7033.0033.0033.00125,064
12 Aug 202233.2034.4033.0533.4033.4057,632
11 Aug 202234.0034.5033.1033.4033.40220,754
10 Aug 202233.8535.9533.1533.4033.40431,479
09 Aug 202233.8534.6433.5034.7534.75118,559
08 Aug 202233.5034.3533.1033.6533.65224,731
05 Aug 202233.9035.1733.3033.5533.55705,197
04 Aug 202235.5536.0533.1033.7533.75829,505
03 Aug 202234.8035.4034.0534.5534.55565,328
02 Aug 202235.5535.5533.7034.2034.20311,631
01 Aug 202234.5035.4033.0534.5034.50407,146
29 July 202234.0035.3033.3533.3533.35662,664
28 July 202234.6035.3634.5034.5034.50568,960
27 July 202234.4535.2634.4034.7534.75833,298
26 July 202234.6035.2533.8034.5034.501,537,679
25 July 202233.4535.0033.1534.8834.881,259,616
22 July 202233.2533.7033.1033.4533.45217,602
21 July 202232.5533.1532.0232.8032.80211,124
20 July 202232.5032.9331.7532.1732.17162,223
19 July 202233.4035.6531.9032.7532.75290,486
18 July 202234.0535.1032.7533.1733.17358,859
15 July 202234.3035.4533.2534.7034.70300,064
14 July 202235.4035.4533.6334.0534.05181,834
13 July 202236.0036.0034.9535.9035.90219,268
12 July 202235.6536.0035.3735.4535.4531,531
11 July 202236.0037.3534.7536.2836.28159,957
08 July 202232.8535.5032.5535.3035.30964,535
07 July 202233.0034.6032.0533.0033.00106,656
06 July 202233.0034.5532.0532.6532.65138,242
05 July 202234.6535.0032.6032.7032.70238,035
04 July 202234.4035.0634.0034.1734.17130,285
01 July 202234.0034.8534.0034.4034.4052,142
30 June 202234.8535.9533.5034.6034.60462,920
29 June 202235.6536.5034.6034.7534.7590,627
28 June 202236.2538.2535.0835.4035.40245,025
27 June 202236.0037.8035.6036.0036.00166,833
24 June 202236.1037.4535.3237.0037.0060,888
23 June 202235.8537.3035.8536.4036.40209,772
22 June 202234.8036.3434.2036.0036.00139,585
21 June 202234.5036.0034.4535.2535.2598,448
20 June 202234.0535.6533.5534.5034.50232,890
17 June 202234.0034.9533.4433.7533.75416,482
16 June 202236.4536.9533.7533.7533.75903,201
15 June 202236.6037.4536.6036.8036.8084,403
14 June 20220.370.370.360.360.36828,130
13 June 202237.0040.4536.5037.0037.00317,527
10 June 202239.4039.4037.2037.2037.20235,271
09 June 202239.5039.5538.6539.2039.20140,408
08 June 202240.0040.7339.4039.5539.55210,177
07 June 202241.0541.3040.0040.0040.00195,193
06 June 202242.5042.8041.0041.0041.00380,796
01 June 202242.8043.7542.1042.1042.10113,839
31 May 202242.0042.9041.5041.8541.85147,003
30 May 202242.8544.1041.5642.5042.50228,851
27 May 202240.0043.2039.7741.7541.75240,326
26 May 202239.3041.3039.0540.1540.15519,145
25 May 202241.6041.7038.6038.6038.60507,913
24 May 202242.4043.4040.6541.3041.30552,913
23 May 202242.8043.4542.0042.5542.55188,517
20 May 202241.6543.4541.6542.2542.25196,738
19 May 202242.6543.4040.7541.4041.40587,884
18 May 202244.7545.3042.7042.8042.80304,978
17 May 202244.6545.8044.6045.6545.65406,333
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...