News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2022	28.50	28.95	28.50	28.95	28.95	99,678
06 Oct 2022	28.05	29.00	28.02	28.60	28.60	317,164
05 Oct 2022	28.85	28.85	27.30	28.25	28.25	8,404
04 Oct 2022	28.50	29.00	27.84	28.50	28.50	218,747
03 Oct 2022	27.05	28.44	26.75	28.00	28.00	1,265,656
30 Sept 2022	28.20	28.95	27.59	28.25	28.25	131,595
29 Sept 2022	28.15	28.40	27.90	28.00	28.00	187,929
28 Sept 2022	28.00	29.00	28.00	28.00	28.00	65,997
27 Sept 2022	28.55	29.00	27.88	28.30	28.30	298,792
26 Sept 2022	28.40	28.40	28.40	28.40	28.40	88,519
23 Sept 2022	28.00	28.94	27.53	28.00	28.00	744,387
22 Sept 2022	27.00	28.00	26.90	28.00	28.00	249,196
21 Sept 2022	27.60	27.85	26.05	26.30	26.30	291,584
20 Sept 2022	26.80	27.85	26.50	26.50	26.50	193,181
16 Sept 2022	27.00	27.65	26.40	27.00	27.00	227,870
15 Sept 2022	26.25	27.95	26.00	27.00	27.00	121,652
14 Sept 2022	27.00	27.94	26.50	26.50	26.50	199,048
13 Sept 2022	27.50	29.85	26.40	27.00	27.00	365,714
12 Sept 2022	28.45	28.90	27.50	27.60	27.60	405,494
09 Sept 2022	28.55	28.85	27.95	28.50	28.50	156,805
08 Sept 2022	28.45	29.10	27.70	28.00	28.00	214,717
07 Sept 2022	28.75	29.51	28.40	28.50	28.50	328,281
06 Sept 2022	28.35	28.95	28.25	28.50	28.50	193,478
05 Sept 2022	28.00	29.00	27.50	29.00	29.00	352,865
02 Sept 2022	27.85	28.35	27.60	28.30	28.30	170,395
01 Sept 2022	28.10	28.95	27.10	28.20	28.20	620,668
31 Aug 2022	29.95	29.95	26.95	28.90	28.90	998,017
30 Aug 2022	29.10	30.95	28.13	28.65	28.65	405,562
26 Aug 2022	29.00	30.69	28.40	30.40	30.40	2,872,644
25 Aug 2022	29.00	29.00	27.10	28.35	28.35	810,558
24 Aug 2022	30.00	31.30	28.50	28.80	28.80	6,783,136
23 Aug 2022	30.50	32.85	30.00	30.85	30.85	281,429
22 Aug 2022	31.50	33.55	30.25	31.00	31.00	453,671
19 Aug 2022	32.00	33.45	31.80	31.80	31.80	106,099
18 Aug 2022	32.25	33.75	31.50	32.00	32.00	461,509
17 Aug 2022	33.30	34.70	32.15	32.70	32.70	218,508
16 Aug 2022	33.30	34.70	33.25	33.45	33.45	60,931
15 Aug 2022	33.55	34.70	33.00	33.00	33.00	125,064
12 Aug 2022	33.20	34.40	33.05	33.40	33.40	57,632
11 Aug 2022	34.00	34.50	33.10	33.40	33.40	220,754
10 Aug 2022	33.85	35.95	33.15	33.40	33.40	431,479
09 Aug 2022	33.85	34.64	33.50	34.75	34.75	118,559
08 Aug 2022	33.50	34.35	33.10	33.65	33.65	224,731
05 Aug 2022	33.90	35.17	33.30	33.55	33.55	705,197
04 Aug 2022	35.55	36.05	33.10	33.75	33.75	829,505
03 Aug 2022	34.80	35.40	34.05	34.55	34.55	565,328
02 Aug 2022	35.55	35.55	33.70	34.20	34.20	311,631
01 Aug 2022	34.50	35.40	33.05	34.50	34.50	407,146
29 July 2022	34.00	35.30	33.35	33.35	33.35	662,664
28 July 2022	34.60	35.36	34.50	34.50	34.50	568,960
27 July 2022	34.45	35.26	34.40	34.75	34.75	833,298
26 July 2022	34.60	35.25	33.80	34.50	34.50	1,537,679
25 July 2022	33.45	35.00	33.15	34.88	34.88	1,259,616
22 July 2022	33.25	33.70	33.10	33.45	33.45	217,602
21 July 2022	32.55	33.15	32.02	32.80	32.80	211,124
20 July 2022	32.50	32.93	31.75	32.17	32.17	162,223
19 July 2022	33.40	35.65	31.90	32.75	32.75	290,486
18 July 2022	34.05	35.10	32.75	33.17	33.17	358,859
15 July 2022	34.30	35.45	33.25	34.70	34.70	300,064
14 July 2022	35.40	35.45	33.63	34.05	34.05	181,834
13 July 2022	36.00	36.00	34.95	35.90	35.90	219,268
12 July 2022	35.65	36.00	35.37	35.45	35.45	31,531
11 July 2022	36.00	37.35	34.75	36.28	36.28	159,957
08 July 2022	32.85	35.50	32.55	35.30	35.30	964,535
07 July 2022	33.00	34.60	32.05	33.00	33.00	106,656
06 July 2022	33.00	34.55	32.05	32.65	32.65	138,242
05 July 2022	34.65	35.00	32.60	32.70	32.70	238,035
04 July 2022	34.40	35.06	34.00	34.17	34.17	130,285
01 July 2022	34.00	34.85	34.00	34.40	34.40	52,142
30 June 2022	34.85	35.95	33.50	34.60	34.60	462,920
29 June 2022	35.65	36.50	34.60	34.75	34.75	90,627
28 June 2022	36.25	38.25	35.08	35.40	35.40	245,025
27 June 2022	36.00	37.80	35.60	36.00	36.00	166,833
24 June 2022	36.10	37.45	35.32	37.00	37.00	60,888
23 June 2022	35.85	37.30	35.85	36.40	36.40	209,772
22 June 2022	34.80	36.34	34.20	36.00	36.00	139,585
21 June 2022	34.50	36.00	34.45	35.25	35.25	98,448
20 June 2022	34.05	35.65	33.55	34.50	34.50	232,890
17 June 2022	34.00	34.95	33.44	33.75	33.75	416,482
16 June 2022	36.45	36.95	33.75	33.75	33.75	903,201
15 June 2022	36.60	37.45	36.60	36.80	36.80	84,403
14 June 2022	0.37	0.37	0.36	0.36	0.36	828,130
13 June 2022	37.00	40.45	36.50	37.00	37.00	317,527
10 June 2022	39.40	39.40	37.20	37.20	37.20	235,271
09 June 2022	39.50	39.55	38.65	39.20	39.20	140,408
08 June 2022	40.00	40.73	39.40	39.55	39.55	210,177
07 June 2022	41.05	41.30	40.00	40.00	40.00	195,193
06 June 2022	42.50	42.80	41.00	41.00	41.00	380,796
01 June 2022	42.80	43.75	42.10	42.10	42.10	113,839
31 May 2022	42.00	42.90	41.50	41.85	41.85	147,003
30 May 2022	42.85	44.10	41.56	42.50	42.50	228,851
27 May 2022	40.00	43.20	39.77	41.75	41.75	240,326
26 May 2022	39.30	41.30	39.05	40.15	40.15	519,145
25 May 2022	41.60	41.70	38.60	38.60	38.60	507,913
24 May 2022	42.40	43.40	40.65	41.30	41.30	552,913
23 May 2022	42.80	43.45	42.00	42.55	42.55	188,517
20 May 2022	41.65	43.45	41.65	42.25	42.25	196,738
19 May 2022	42.65	43.40	40.75	41.40	41.40	587,884
18 May 2022	44.75	45.30	42.70	42.80	42.80	304,978
17 May 2022	44.65	45.80	44.60	45.65	45.65	406,333
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,976.10-57.40(-0.82%)

ASX 2006,762.80-54.70(-0.80%)

AUD/USD0.6400-0.0015(-0.24%)

OIL90.09+1.64(+1.85%)

GOLD1,711.30-9.50(-0.55%)

BTC-AUD30,669.57-1,189.35(-3.73%)

News that makes you smarter and richer... For free.

BATM Advanced Communications Ltd. (BVC.L)

ALL ORDS
6,976.10
-57.40(-0.82%)

ASX 200
6,762.80
-54.70(-0.80%)

AUD/USD
0.6400
-0.0015(-0.24%)

OIL
90.09
+1.64(+1.85%)

GOLD
1,711.30
-9.50(-0.55%)

BTC-AUD
30,669.57
-1,189.35(-3.73%)