Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	30.23	30.74	29.10	29.50	29.50	206,952
02 Feb 2023	28.95	31.00	28.21	31.00	31.00	1,668,695
01 Feb 2023	27.25	29.45	27.25	28.10	28.10	176,625
31 Jan 2023	27.55	28.01	27.20	27.50	27.50	220,265
30 Jan 2023	28.00	28.90	27.00	28.00	28.00	182,393
27 Jan 2023	28.25	29.25	27.80	29.00	29.00	474,476
26 Jan 2023	28.65	29.20	28.10	29.25	29.25	466,726
25 Jan 2023	29.05	29.75	28.60	29.00	29.00	54,658
24 Jan 2023	29.55	30.50	28.25	29.45	29.45	248,720
23 Jan 2023	29.90	31.95	29.20	29.50	29.50	182,231
20 Jan 2023	30.00	31.95	29.50	29.80	29.80	407,336
19 Jan 2023	29.65	30.20	29.50	29.50	29.50	62,273
18 Jan 2023	31.00	31.08	29.53	29.90	29.90	295,985
17 Jan 2023	31.05	32.61	30.00	30.00	30.00	203,797
16 Jan 2023	32.00	32.80	31.05	32.80	32.80	87,199
13 Jan 2023	31.00	32.59	31.00	31.83	31.83	95,744
12 Jan 2023	32.70	33.10	31.16	31.80	31.80	997,611
11 Jan 2023	33.00	33.26	32.32	33.00	33.00	277,529
10 Jan 2023	32.25	33.00	31.40	32.20	32.20	446,479
09 Jan 2023	32.00	33.30	31.60	32.55	32.55	1,508,139
06 Jan 2023	30.05	31.51	30.00	31.00	31.00	677,007
05 Jan 2023	30.05	30.67	29.75	30.20	30.20	1,622,658
04 Jan 2023	28.90	30.35	28.54	30.35	30.35	376,589
03 Jan 2023	28.20	29.00	27.05	29.00	29.00	1,496,973
30 Dec 2022	26.70	27.95	26.50	27.40	27.40	28,363
29 Dec 2022	27.00	27.25	26.50	26.95	26.95	371,490
28 Dec 2022	27.40	28.95	26.60	27.40	27.40	547,454
23 Dec 2022	25.50	28.05	25.50	28.05	28.05	727,249
22 Dec 2022	25.05	25.25	24.34	25.10	25.10	242,646
21 Dec 2022	23.70	24.70	21.30	24.70	24.70	294,755
20 Dec 2022	22.25	23.39	21.95	22.40	22.40	1,928,511
19 Dec 2022	23.20	24.43	22.35	22.65	22.65	435,191
16 Dec 2022	22.80	23.00	22.00	22.10	22.10	1,966,942
15 Dec 2022	23.05	25.00	22.30	22.85	22.85	777,761
14 Dec 2022	23.30	24.13	22.65	23.00	23.00	1,389,621
13 Dec 2022	22.60	23.95	22.25	22.70	22.70	1,560,284
12 Dec 2022	25.00	25.00	22.25	23.15	23.15	1,532,074
09 Dec 2022	20.75	25.00	20.75	24.20	24.20	3,059,189
08 Dec 2022	21.45	22.24	20.45	21.00	21.00	3,658,587
07 Dec 2022	22.00	23.00	20.00	21.35	21.35	1,119,330
06 Dec 2022	24.10	24.70	21.75	22.05	22.05	1,270,794
05 Dec 2022	24.50	25.10	24.10	24.17	24.17	943,242
02 Dec 2022	25.05	25.45	24.50	25.15	25.15	1,079,101
01 Dec 2022	26.05	26.68	23.65	25.42	25.42	1,327,757
30 Nov 2022	27.20	28.24	25.75	26.60	26.60	191,075
29 Nov 2022	27.65	28.95	27.23	28.00	28.00	142,230
28 Nov 2022	28.60	29.30	27.70	27.70	27.70	23,368
25 Nov 2022	28.35	29.05	27.46	27.70	27.70	83,043
24 Nov 2022	28.00	28.95	27.75	27.75	27.75	123,133
23 Nov 2022	28.45	29.95	28.00	28.58	28.58	95,399
22 Nov 2022	29.40	29.95	28.66	29.65	29.65	148,037
21 Nov 2022	29.20	29.75	28.55	29.00	29.00	167,012
18 Nov 2022	28.70	29.44	28.55	29.17	29.17	142,891
17 Nov 2022	29.95	30.60	28.20	28.80	28.80	301,648
16 Nov 2022	30.75	30.95	29.00	29.50	29.50	148,819
15 Nov 2022	31.70	31.90	30.30	30.60	30.60	120,248
14 Nov 2022	30.85	32.00	30.25	30.60	30.60	230,690
11 Nov 2022	31.00	31.85	30.05	31.40	31.40	415,884
10 Nov 2022	30.60	31.60	30.10	30.25	30.25	315,931
09 Nov 2022	31.35	31.91	30.35	30.40	30.40	258,433
08 Nov 2022	31.30	31.95	30.10	31.00	31.00	963,355
07 Nov 2022	30.50	32.45	30.50	32.00	32.00	2,250,106
04 Nov 2022	31.00	31.75	30.60	31.00	31.00	535,046
03 Nov 2022	30.65	31.45	30.65	30.77	30.77	22,405
02 Nov 2022	30.80	31.27	30.50	30.90	30.90	561,009
01 Nov 2022	30.50	31.25	30.35	30.50	30.50	208,308
31 Oct 2022	30.35	30.77	30.10	30.50	30.50	266,381
28 Oct 2022	29.55	31.00	29.55	31.00	31.00	534,532
27 Oct 2022	30.80	31.00	29.80	30.00	30.00	217,411
26 Oct 2022	29.40	30.90	29.00	29.60	29.60	127,061
25 Oct 2022	29.85	30.50	29.00	29.10	29.10	89,196
24 Oct 2022	29.60	30.76	29.50	30.00	30.00	393,861
21 Oct 2022	29.40	30.95	29.40	29.85	29.85	316,995
20 Oct 2022	30.00	30.65	29.00	29.00	29.00	246,746
19 Oct 2022	29.90	30.73	29.55	30.00	30.00	232,736
18 Oct 2022	30.65	30.82	28.65	29.80	29.80	773,799
17 Oct 2022	28.65	29.44	28.00	28.00	28.00	123,926
14 Oct 2022	28.30	28.95	28.15	28.15	28.15	403,170
13 Oct 2022	28.10	28.55	28.10	28.10	28.10	409,804
12 Oct 2022	28.15	28.55	27.80	28.48	28.48	314,853
11 Oct 2022	27.85	28.95	27.60	28.20	28.20	304,821
10 Oct 2022	28.30	28.73	28.00	28.45	28.45	115,606
07 Oct 2022	28.20	28.95	27.95	28.50	28.50	895,241
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6935-0.0147(-2.07%)

OIL73.73-2.15(-2.83%)

GOLD1,876.60-54.20(-2.81%)

BTC-AUD33,794.93-1,083.86(-3.11%)

Get our best money-saving hacks and pro tips now

BATM Advanced Communications Ltd. (BVC.L)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6935
-0.0147(-2.07%)

OIL
73.73
-2.15(-2.83%)

GOLD
1,876.60
-54.20(-2.81%)

BTC-AUD
33,794.93
-1,083.86(-3.11%)