Australia markets closed

BATM Advanced Communications Ltd. (BVC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
79.00-0.30 (-0.38%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202179.4080.5078.4379.0079.00143,201
02 Dec 202179.1081.7078.2079.3079.30151,196
01 Dec 202179.5080.2077.0080.2080.20466,677
30 Nov 202186.6087.8078.0079.5079.501,052,541
29 Nov 202181.7084.6081.0081.2081.20194,929
26 Nov 202182.5084.0279.5081.0081.00488,655
25 Nov 202182.1083.7082.1082.8082.80212,223
24 Nov 202181.8083.0081.0282.0082.00185,147
23 Nov 202183.4083.6881.2081.6081.60185,512
22 Nov 202183.9085.6081.8083.9083.90156,049
19 Nov 202184.3084.8583.4084.0084.00105,824
18 Nov 202184.5087.0083.4184.0084.00176,260
17 Nov 202184.7085.2383.0083.4083.40163,847
16 Nov 202185.9085.9083.4084.6084.60245,513
15 Nov 202189.4089.7085.0085.8085.80255,586
12 Nov 202188.0089.3385.7086.7086.70262,441
11 Nov 202188.9089.1087.0088.5088.50244,764
10 Nov 202188.1090.8087.0089.3089.30557,073
09 Nov 202186.7089.9086.0087.0087.00203,174
08 Nov 202187.9088.1086.1087.1087.10274,460
05 Nov 202187.0089.9086.4086.5086.50380,285
04 Nov 202188.0088.2087.0087.0087.00236,160
03 Nov 202185.0088.0085.0088.0088.00669,306
02 Nov 202184.4086.2383.1084.4084.40345,012
01 Nov 202184.9087.7581.9883.2083.20420,616
29 Oct 202182.4083.9081.9883.9083.90110,974
28 Oct 202182.3083.9082.0083.0083.00154,822
27 Oct 202183.0085.1382.0082.0082.00244,666
26 Oct 202184.5085.4081.7382.6082.60421,593
25 Oct 202184.1085.0082.3284.5084.50216,307
22 Oct 202186.3086.7184.3384.5084.5078,649
21 Oct 202183.0085.7082.3084.0084.00382,029
20 Oct 202183.5085.8082.3483.0083.00164,278
19 Oct 202183.6086.4082.6083.3083.30260,935
18 Oct 202185.4088.4082.2082.6082.60904,647
15 Oct 202185.6087.0085.0086.2086.20148,826
14 Oct 202185.7088.0085.4085.4085.40103,739
13 Oct 202186.1087.7085.3085.7085.70182,447
12 Oct 202186.0087.5885.5085.6085.60290,243
11 Oct 202190.0090.0085.4186.7086.70232,658
08 Oct 202185.6088.4785.0086.4086.40256,795
07 Oct 202189.0089.0085.6086.0086.00239,378
06 Oct 202187.6088.2085.4285.7085.70421,127
05 Oct 202187.2087.9085.6086.9086.90284,156
04 Oct 202191.8091.8087.0087.6087.60479,945
01 Oct 202190.9094.7089.5089.5089.50383,256
30 Sept 202192.5095.0090.0090.0090.00284,518
29 Sept 202191.7094.4090.3090.9090.90265,397
28 Sept 202193.0095.1090.8091.5091.50235,486
27 Sept 202193.1095.5790.8591.6091.60163,066
24 Sept 202193.3095.9092.5092.8092.80161,015
23 Sept 202190.1092.5090.1092.0092.00195,597
22 Sept 202192.5092.5089.1092.0092.00404,861
21 Sept 202192.4095.0091.1092.5092.50272,895
20 Sept 202193.5093.5091.5092.3092.30526,577
17 Sept 202194.1096.0093.0093.5093.50589,395
16 Sept 202194.0095.0093.0594.5094.50380,677
15 Sept 202193.9094.7093.3093.5093.50445,394
14 Sept 202194.4095.0092.6093.7093.70607,440
13 Sept 202191.3093.8090.2293.3093.30116,129
10 Sept 202188.7091.1486.4087.0087.00304,433
09 Sept 202190.2093.7086.4088.3088.30285,984
08 Sept 202189.6094.0089.0089.0089.00421,992
07 Sept 202192.3096.4089.0089.5089.50447,890
06 Sept 202194.0094.9091.5592.5092.50388,296
03 Sept 202194.0094.0091.6092.0092.00365,658
02 Sept 202194.6096.1090.8892.1092.10553,009
01 Sept 202194.9094.9092.0094.5094.50438,669
31 Aug 202194.6095.2591.6092.6092.601,517,259
27 Aug 202191.0092.8088.1092.6092.60983,967
26 Aug 202189.1091.6588.1088.5088.50555,578
25 Aug 202191.0093.2987.6989.7089.70663,826
24 Aug 202193.0094.9090.4091.5091.501,203,901
23 Aug 202191.0095.0087.7091.0091.001,242,768
20 Aug 202186.3089.4582.0087.8087.80727,605
19 Aug 202184.0084.7881.5081.9081.90389,893
18 Aug 202182.4084.5382.3084.1084.10341,259
17 Aug 202183.8087.2081.9082.3082.30289,542
16 Aug 202186.1088.9083.6684.5084.50343,569
13 Aug 202187.1088.8086.5387.1087.1084,746
12 Aug 202187.0090.0785.7387.1087.10196,253
11 Aug 202188.8092.7087.0087.2087.20265,919
10 Aug 202186.9090.5086.9088.7088.70269,953
09 Aug 202190.1093.4086.8087.0087.00369,407
06 Aug 202191.9093.9090.5090.5090.50169,707
05 Aug 202192.1093.6090.0091.0091.00270,057
04 Aug 202191.0093.9089.7091.9091.90226,192
03 Aug 202191.2092.6589.9091.0091.00286,530
02 Aug 202189.9091.5887.4989.5089.50431,458
30 July 202188.0089.6687.5087.8087.80105,541
29 July 202186.9088.0086.6088.0088.00169,482
28 July 202186.6087.9085.1086.0086.00230,974
27 July 202184.9086.3084.6085.1085.10213,234
26 July 202183.0086.8082.3584.7084.70236,226
23 July 202184.5085.6283.0084.0084.00263,660
22 July 202184.0085.7082.5083.3083.30243,602
21 July 202183.0085.6481.6083.2083.20207,975
20 July 202182.5084.0081.9083.1083.10206,836
19 July 202184.4085.9081.6083.1083.10414,095
16 July 202188.0089.4085.7086.7086.70177,190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...