Australia markets closed

BATM Advanced Communications Ltd. (BVC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
29.50-1.50 (-4.84%)
At close: 04:35PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202330.2330.7429.1029.5029.50206,952
02 Feb 202328.9531.0028.2131.0031.001,668,695
01 Feb 202327.2529.4527.2528.1028.10176,625
31 Jan 202327.5528.0127.2027.5027.50220,265
30 Jan 202328.0028.9027.0028.0028.00182,393
27 Jan 202328.2529.2527.8029.0029.00474,476
26 Jan 202328.6529.2028.1029.2529.25466,726
25 Jan 202329.0529.7528.6029.0029.0054,658
24 Jan 202329.5530.5028.2529.4529.45248,720
23 Jan 202329.9031.9529.2029.5029.50182,231
20 Jan 202330.0031.9529.5029.8029.80407,336
19 Jan 202329.6530.2029.5029.5029.5062,273
18 Jan 202331.0031.0829.5329.9029.90295,985
17 Jan 202331.0532.6130.0030.0030.00203,797
16 Jan 202332.0032.8031.0532.8032.8087,199
13 Jan 202331.0032.5931.0031.8331.8395,744
12 Jan 202332.7033.1031.1631.8031.80997,611
11 Jan 202333.0033.2632.3233.0033.00277,529
10 Jan 202332.2533.0031.4032.2032.20446,479
09 Jan 202332.0033.3031.6032.5532.551,508,139
06 Jan 202330.0531.5130.0031.0031.00677,007
05 Jan 202330.0530.6729.7530.2030.201,622,658
04 Jan 202328.9030.3528.5430.3530.35376,589
03 Jan 202328.2029.0027.0529.0029.001,496,973
30 Dec 202226.7027.9526.5027.4027.4028,363
29 Dec 202227.0027.2526.5026.9526.95371,490
28 Dec 202227.4028.9526.6027.4027.40547,454
23 Dec 202225.5028.0525.5028.0528.05727,249
22 Dec 202225.0525.2524.3425.1025.10242,646
21 Dec 202223.7024.7021.3024.7024.70294,755
20 Dec 202222.2523.3921.9522.4022.401,928,511
19 Dec 202223.2024.4322.3522.6522.65435,191
16 Dec 202222.8023.0022.0022.1022.101,966,942
15 Dec 202223.0525.0022.3022.8522.85777,761
14 Dec 202223.3024.1322.6523.0023.001,389,621
13 Dec 202222.6023.9522.2522.7022.701,560,284
12 Dec 202225.0025.0022.2523.1523.151,532,074
09 Dec 202220.7525.0020.7524.2024.203,059,189
08 Dec 202221.4522.2420.4521.0021.003,658,587
07 Dec 202222.0023.0020.0021.3521.351,119,330
06 Dec 202224.1024.7021.7522.0522.051,270,794
05 Dec 202224.5025.1024.1024.1724.17943,242
02 Dec 202225.0525.4524.5025.1525.151,079,101
01 Dec 202226.0526.6823.6525.4225.421,327,757
30 Nov 202227.2028.2425.7526.6026.60191,075
29 Nov 202227.6528.9527.2328.0028.00142,230
28 Nov 202228.6029.3027.7027.7027.7023,368
25 Nov 202228.3529.0527.4627.7027.7083,043
24 Nov 202228.0028.9527.7527.7527.75123,133
23 Nov 202228.4529.9528.0028.5828.5895,399
22 Nov 202229.4029.9528.6629.6529.65148,037
21 Nov 202229.2029.7528.5529.0029.00167,012
18 Nov 202228.7029.4428.5529.1729.17142,891
17 Nov 202229.9530.6028.2028.8028.80301,648
16 Nov 202230.7530.9529.0029.5029.50148,819
15 Nov 202231.7031.9030.3030.6030.60120,248
14 Nov 202230.8532.0030.2530.6030.60230,690
11 Nov 202231.0031.8530.0531.4031.40415,884
10 Nov 202230.6031.6030.1030.2530.25315,931
09 Nov 202231.3531.9130.3530.4030.40258,433
08 Nov 202231.3031.9530.1031.0031.00963,355
07 Nov 202230.5032.4530.5032.0032.002,250,106
04 Nov 202231.0031.7530.6031.0031.00535,046
03 Nov 202230.6531.4530.6530.7730.7722,405
02 Nov 202230.8031.2730.5030.9030.90561,009
01 Nov 202230.5031.2530.3530.5030.50208,308
31 Oct 202230.3530.7730.1030.5030.50266,381
28 Oct 202229.5531.0029.5531.0031.00534,532
27 Oct 202230.8031.0029.8030.0030.00217,411
26 Oct 202229.4030.9029.0029.6029.60127,061
25 Oct 202229.8530.5029.0029.1029.1089,196
24 Oct 202229.6030.7629.5030.0030.00393,861
21 Oct 202229.4030.9529.4029.8529.85316,995
20 Oct 202230.0030.6529.0029.0029.00246,746
19 Oct 202229.9030.7329.5530.0030.00232,736
18 Oct 202230.6530.8228.6529.8029.80773,799
17 Oct 202228.6529.4428.0028.0028.00123,926
14 Oct 202228.3028.9528.1528.1528.15403,170
13 Oct 202228.1028.5528.1028.1028.10409,804
12 Oct 202228.1528.5527.8028.4828.48314,853
11 Oct 202227.8528.9527.6028.2028.20304,821
10 Oct 202228.3028.7328.0028.4528.45115,606
07 Oct 202228.2028.9527.9528.5028.50895,241
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...