BATM Advanced Communications Ltd. (BVC.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 79.40 | 80.50 | 78.43 | 79.00 | 79.00 | 143,201 |
| 02 Dec 2021 | 79.10 | 81.70 | 78.20 | 79.30 | 79.30 | 151,196 |
| 01 Dec 2021 | 79.50 | 80.20 | 77.00 | 80.20 | 80.20 | 466,677 |
| 30 Nov 2021 | 86.60 | 87.80 | 78.00 | 79.50 | 79.50 | 1,052,541 |
| 29 Nov 2021 | 81.70 | 84.60 | 81.00 | 81.20 | 81.20 | 194,929 |
| 26 Nov 2021 | 82.50 | 84.02 | 79.50 | 81.00 | 81.00 | 488,655 |
| 25 Nov 2021 | 82.10 | 83.70 | 82.10 | 82.80 | 82.80 | 212,223 |
| 24 Nov 2021 | 81.80 | 83.00 | 81.02 | 82.00 | 82.00 | 185,147 |
| 23 Nov 2021 | 83.40 | 83.68 | 81.20 | 81.60 | 81.60 | 185,512 |
| 22 Nov 2021 | 83.90 | 85.60 | 81.80 | 83.90 | 83.90 | 156,049 |
| 19 Nov 2021 | 84.30 | 84.85 | 83.40 | 84.00 | 84.00 | 105,824 |
| 18 Nov 2021 | 84.50 | 87.00 | 83.41 | 84.00 | 84.00 | 176,260 |
| 17 Nov 2021 | 84.70 | 85.23 | 83.00 | 83.40 | 83.40 | 163,847 |
| 16 Nov 2021 | 85.90 | 85.90 | 83.40 | 84.60 | 84.60 | 245,513 |
| 15 Nov 2021 | 89.40 | 89.70 | 85.00 | 85.80 | 85.80 | 255,586 |
| 12 Nov 2021 | 88.00 | 89.33 | 85.70 | 86.70 | 86.70 | 262,441 |
| 11 Nov 2021 | 88.90 | 89.10 | 87.00 | 88.50 | 88.50 | 244,764 |
| 10 Nov 2021 | 88.10 | 90.80 | 87.00 | 89.30 | 89.30 | 557,073 |
| 09 Nov 2021 | 86.70 | 89.90 | 86.00 | 87.00 | 87.00 | 203,174 |
| 08 Nov 2021 | 87.90 | 88.10 | 86.10 | 87.10 | 87.10 | 274,460 |
| 05 Nov 2021 | 87.00 | 89.90 | 86.40 | 86.50 | 86.50 | 380,285 |
| 04 Nov 2021 | 88.00 | 88.20 | 87.00 | 87.00 | 87.00 | 236,160 |
| 03 Nov 2021 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | 669,306 |
| 02 Nov 2021 | 84.40 | 86.23 | 83.10 | 84.40 | 84.40 | 345,012 |
| 01 Nov 2021 | 84.90 | 87.75 | 81.98 | 83.20 | 83.20 | 420,616 |
| 29 Oct 2021 | 82.40 | 83.90 | 81.98 | 83.90 | 83.90 | 110,974 |
| 28 Oct 2021 | 82.30 | 83.90 | 82.00 | 83.00 | 83.00 | 154,822 |
| 27 Oct 2021 | 83.00 | 85.13 | 82.00 | 82.00 | 82.00 | 244,666 |
| 26 Oct 2021 | 84.50 | 85.40 | 81.73 | 82.60 | 82.60 | 421,593 |
| 25 Oct 2021 | 84.10 | 85.00 | 82.32 | 84.50 | 84.50 | 216,307 |
| 22 Oct 2021 | 86.30 | 86.71 | 84.33 | 84.50 | 84.50 | 78,649 |
| 21 Oct 2021 | 83.00 | 85.70 | 82.30 | 84.00 | 84.00 | 382,029 |
| 20 Oct 2021 | 83.50 | 85.80 | 82.34 | 83.00 | 83.00 | 164,278 |
| 19 Oct 2021 | 83.60 | 86.40 | 82.60 | 83.30 | 83.30 | 260,935 |
| 18 Oct 2021 | 85.40 | 88.40 | 82.20 | 82.60 | 82.60 | 904,647 |
| 15 Oct 2021 | 85.60 | 87.00 | 85.00 | 86.20 | 86.20 | 148,826 |
| 14 Oct 2021 | 85.70 | 88.00 | 85.40 | 85.40 | 85.40 | 103,739 |
| 13 Oct 2021 | 86.10 | 87.70 | 85.30 | 85.70 | 85.70 | 182,447 |
| 12 Oct 2021 | 86.00 | 87.58 | 85.50 | 85.60 | 85.60 | 290,243 |
| 11 Oct 2021 | 90.00 | 90.00 | 85.41 | 86.70 | 86.70 | 232,658 |
| 08 Oct 2021 | 85.60 | 88.47 | 85.00 | 86.40 | 86.40 | 256,795 |
| 07 Oct 2021 | 89.00 | 89.00 | 85.60 | 86.00 | 86.00 | 239,378 |
| 06 Oct 2021 | 87.60 | 88.20 | 85.42 | 85.70 | 85.70 | 421,127 |
| 05 Oct 2021 | 87.20 | 87.90 | 85.60 | 86.90 | 86.90 | 284,156 |
| 04 Oct 2021 | 91.80 | 91.80 | 87.00 | 87.60 | 87.60 | 479,945 |
| 01 Oct 2021 | 90.90 | 94.70 | 89.50 | 89.50 | 89.50 | 383,256 |
| 30 Sept 2021 | 92.50 | 95.00 | 90.00 | 90.00 | 90.00 | 284,518 |
| 29 Sept 2021 | 91.70 | 94.40 | 90.30 | 90.90 | 90.90 | 265,397 |
| 28 Sept 2021 | 93.00 | 95.10 | 90.80 | 91.50 | 91.50 | 235,486 |
| 27 Sept 2021 | 93.10 | 95.57 | 90.85 | 91.60 | 91.60 | 163,066 |
| 24 Sept 2021 | 93.30 | 95.90 | 92.50 | 92.80 | 92.80 | 161,015 |
| 23 Sept 2021 | 90.10 | 92.50 | 90.10 | 92.00 | 92.00 | 195,597 |
| 22 Sept 2021 | 92.50 | 92.50 | 89.10 | 92.00 | 92.00 | 404,861 |
| 21 Sept 2021 | 92.40 | 95.00 | 91.10 | 92.50 | 92.50 | 272,895 |
| 20 Sept 2021 | 93.50 | 93.50 | 91.50 | 92.30 | 92.30 | 526,577 |
| 17 Sept 2021 | 94.10 | 96.00 | 93.00 | 93.50 | 93.50 | 589,395 |
| 16 Sept 2021 | 94.00 | 95.00 | 93.05 | 94.50 | 94.50 | 380,677 |
| 15 Sept 2021 | 93.90 | 94.70 | 93.30 | 93.50 | 93.50 | 445,394 |
| 14 Sept 2021 | 94.40 | 95.00 | 92.60 | 93.70 | 93.70 | 607,440 |
| 13 Sept 2021 | 91.30 | 93.80 | 90.22 | 93.30 | 93.30 | 116,129 |
| 10 Sept 2021 | 88.70 | 91.14 | 86.40 | 87.00 | 87.00 | 304,433 |
| 09 Sept 2021 | 90.20 | 93.70 | 86.40 | 88.30 | 88.30 | 285,984 |
| 08 Sept 2021 | 89.60 | 94.00 | 89.00 | 89.00 | 89.00 | 421,992 |
| 07 Sept 2021 | 92.30 | 96.40 | 89.00 | 89.50 | 89.50 | 447,890 |
| 06 Sept 2021 | 94.00 | 94.90 | 91.55 | 92.50 | 92.50 | 388,296 |
| 03 Sept 2021 | 94.00 | 94.00 | 91.60 | 92.00 | 92.00 | 365,658 |
| 02 Sept 2021 | 94.60 | 96.10 | 90.88 | 92.10 | 92.10 | 553,009 |
| 01 Sept 2021 | 94.90 | 94.90 | 92.00 | 94.50 | 94.50 | 438,669 |
| 31 Aug 2021 | 94.60 | 95.25 | 91.60 | 92.60 | 92.60 | 1,517,259 |
| 27 Aug 2021 | 91.00 | 92.80 | 88.10 | 92.60 | 92.60 | 983,967 |
| 26 Aug 2021 | 89.10 | 91.65 | 88.10 | 88.50 | 88.50 | 555,578 |
| 25 Aug 2021 | 91.00 | 93.29 | 87.69 | 89.70 | 89.70 | 663,826 |
| 24 Aug 2021 | 93.00 | 94.90 | 90.40 | 91.50 | 91.50 | 1,203,901 |
| 23 Aug 2021 | 91.00 | 95.00 | 87.70 | 91.00 | 91.00 | 1,242,768 |
| 20 Aug 2021 | 86.30 | 89.45 | 82.00 | 87.80 | 87.80 | 727,605 |
| 19 Aug 2021 | 84.00 | 84.78 | 81.50 | 81.90 | 81.90 | 389,893 |
| 18 Aug 2021 | 82.40 | 84.53 | 82.30 | 84.10 | 84.10 | 341,259 |
| 17 Aug 2021 | 83.80 | 87.20 | 81.90 | 82.30 | 82.30 | 289,542 |
| 16 Aug 2021 | 86.10 | 88.90 | 83.66 | 84.50 | 84.50 | 343,569 |
| 13 Aug 2021 | 87.10 | 88.80 | 86.53 | 87.10 | 87.10 | 84,746 |
| 12 Aug 2021 | 87.00 | 90.07 | 85.73 | 87.10 | 87.10 | 196,253 |
| 11 Aug 2021 | 88.80 | 92.70 | 87.00 | 87.20 | 87.20 | 265,919 |
| 10 Aug 2021 | 86.90 | 90.50 | 86.90 | 88.70 | 88.70 | 269,953 |
| 09 Aug 2021 | 90.10 | 93.40 | 86.80 | 87.00 | 87.00 | 369,407 |
| 06 Aug 2021 | 91.90 | 93.90 | 90.50 | 90.50 | 90.50 | 169,707 |
| 05 Aug 2021 | 92.10 | 93.60 | 90.00 | 91.00 | 91.00 | 270,057 |
| 04 Aug 2021 | 91.00 | 93.90 | 89.70 | 91.90 | 91.90 | 226,192 |
| 03 Aug 2021 | 91.20 | 92.65 | 89.90 | 91.00 | 91.00 | 286,530 |
| 02 Aug 2021 | 89.90 | 91.58 | 87.49 | 89.50 | 89.50 | 431,458 |
| 30 July 2021 | 88.00 | 89.66 | 87.50 | 87.80 | 87.80 | 105,541 |
| 29 July 2021 | 86.90 | 88.00 | 86.60 | 88.00 | 88.00 | 169,482 |
| 28 July 2021 | 86.60 | 87.90 | 85.10 | 86.00 | 86.00 | 230,974 |
| 27 July 2021 | 84.90 | 86.30 | 84.60 | 85.10 | 85.10 | 213,234 |
| 26 July 2021 | 83.00 | 86.80 | 82.35 | 84.70 | 84.70 | 236,226 |
| 23 July 2021 | 84.50 | 85.62 | 83.00 | 84.00 | 84.00 | 263,660 |
| 22 July 2021 | 84.00 | 85.70 | 82.50 | 83.30 | 83.30 | 243,602 |
| 21 July 2021 | 83.00 | 85.64 | 81.60 | 83.20 | 83.20 | 207,975 |
| 20 July 2021 | 82.50 | 84.00 | 81.90 | 83.10 | 83.10 | 206,836 |
| 19 July 2021 | 84.40 | 85.90 | 81.60 | 83.10 | 83.10 | 414,095 |
| 16 July 2021 | 88.00 | 89.40 | 85.70 | 86.70 | 86.70 | 177,190 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
