UK markets closed

BATM Advanced Communications Ltd. (BVC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
19.20-0.35 (-1.79%)
At close: 04:27PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202418.7719.6018.7019.2019.2063,408
18 Apr 202419.3119.9519.0519.5519.55291,806
17 Apr 202418.0519.8518.0518.1018.10189,172
16 Apr 202419.3919.3918.1519.0519.0550,454
15 Apr 202418.5018.8018.3618.7018.70120,757
12 Apr 202419.9519.9518.5219.2019.20230,704
11 Apr 202418.4019.9518.4018.6718.67549,810
10 Apr 202419.9519.9518.3518.8818.88409,760
09 Apr 202418.4919.5518.3819.0819.08137,895
08 Apr 202418.5519.9518.0518.5518.55172,393
05 Apr 202418.1618.7618.1619.0219.02106,129
04 Apr 202418.2518.9518.1718.2518.2585,261
03 Apr 202418.7519.9518.2018.3818.38136,991
02 Apr 202418.8519.9518.1818.5518.55389,512
28 Mar 202419.0019.7519.0019.4319.43184,617
27 Mar 202419.9419.9619.0419.0419.0466,965
26 Mar 202419.0019.9818.8319.3619.36310,171
25 Mar 202419.0019.5318.8019.0219.02201,622
22 Mar 202419.0019.4719.0019.2319.23612,944
21 Mar 202419.9819.9819.1019.2019.20263,947
20 Mar 202419.2019.5819.1119.3119.31292,269
19 Mar 202419.2019.9619.0819.2019.20164,767
18 Mar 202419.9820.0018.7519.4419.44293,912
15 Mar 202419.9019.9019.3319.9019.90153,736
14 Mar 202419.9819.9819.1919.6519.65993,872
13 Mar 202419.2819.9818.9019.7819.78447,717
12 Mar 202419.6020.4918.5219.4019.401,023,673
11 Mar 202420.3521.2020.2620.5020.5093,051
08 Mar 202420.4020.9320.4020.5820.58247,129
07 Mar 202420.3821.3520.3821.0021.006,794
06 Mar 202420.7521.9520.3620.7320.7342,860
05 Mar 202421.4021.9520.6121.4021.4033,796
04 Mar 202421.7521.7520.4021.1321.138,813
01 Mar 202420.7021.7320.5021.4821.4812,506,361
29 Feb 202421.1521.5020.3921.1721.17121,489
28 Feb 202420.9521.2020.4021.2021.20113,924
27 Feb 202420.6520.9220.5020.6520.6542,250
26 Feb 202420.6521.0020.3520.6520.6580,662
23 Feb 202420.4521.4020.3920.9020.9047,716
22 Feb 202420.6020.7920.3520.6020.60136,033
21 Feb 202421.0021.4520.3521.0021.0048,279
20 Feb 202420.4021.5220.2520.6020.60227,280
19 Feb 202420.5521.9520.2520.5020.50197,739
16 Feb 202421.0021.6920.5221.0021.0057,035
15 Feb 202420.6521.8520.4020.7020.70102,005
14 Feb 202420.5521.4020.4520.4520.45175,913
13 Feb 202421.0022.0020.4022.0022.00166,975
12 Feb 202421.0021.7320.7521.3521.3576,399
09 Feb 202420.7521.9520.7520.7520.75120,508
08 Feb 202421.9522.0020.9020.9020.90171,628
07 Feb 202421.1022.0020.7522.0022.00115,445
06 Feb 202421.0521.9521.0521.5021.50115,550
05 Feb 202421.5021.9021.0521.5021.50112,744
02 Feb 202421.2521.9521.0621.4021.40147,593
01 Feb 202421.0022.0020.5021.7721.77214,123
31 Jan 202420.5021.2520.0020.7520.75128,477
30 Jan 202421.0021.4520.5020.9520.95199,566
29 Jan 202421.5022.9521.0021.5521.55107,674
26 Jan 202422.0023.6521.6021.9221.92253,111
25 Jan 202422.5023.8722.2522.8022.8044,005
24 Jan 202422.5022.6022.3022.9222.9247,030
23 Jan 202422.5023.9522.0023.0023.0052,265
22 Jan 202423.0023.5522.2023.0223.0292,909
19 Jan 202424.0024.0022.6024.0024.0095,140
18 Jan 202423.9023.9022.6023.0023.0083,663
17 Jan 202423.4524.2022.7023.4523.4521,345
16 Jan 202423.9524.7522.5023.0023.00281,528
15 Jan 202423.9024.1523.4023.4023.40120,373
12 Jan 202423.6524.6523.6023.7523.75265,519
11 Jan 202423.5024.4123.5024.0024.00375,017
10 Jan 202423.0024.7622.2023.9523.95848,928
09 Jan 202422.0022.9522.2122.9522.95248,124
08 Jan 202420.7022.1020.7022.1022.10506,055
05 Jan 202421.1521.8520.3921.8521.851,856,652
04 Jan 202421.4021.6220.1420.6520.651,093,592
03 Jan 202421.3021.3020.2720.5020.50115,824
02 Jan 202421.0021.0220.3020.8520.85112,298
29 Dec 202320.2520.9519.7020.2520.2538,582
28 Dec 202319.9821.3519.5220.3020.30119,804
27 Dec 202320.8521.3520.0020.4020.4035,213
22 Dec 202320.3521.1519.6520.3520.3532,705
21 Dec 202320.0521.7019.7219.8219.82468,477
20 Dec 202321.7521.7520.0820.9020.90384,562
19 Dec 202320.5521.2020.1121.2021.20183,179
18 Dec 202321.0021.0019.5520.5520.55174,972
15 Dec 202321.0021.0019.5019.8019.80257,962
14 Dec 202321.0021.0019.9820.4020.40208,735
13 Dec 202321.0021.0020.0021.0021.00130,709
12 Dec 202321.7521.7520.2421.0021.00140,515
11 Dec 202321.7521.7520.6120.9520.9567,014
08 Dec 202320.8021.7020.7021.2021.2049,212
07 Dec 202321.7521.7520.7020.7020.70158,676
06 Dec 202321.7521.7520.5521.1021.1066,256
05 Dec 202321.7521.7520.0220.6020.60219,460
04 Dec 202321.7521.7520.4021.0021.0036,829
01 Dec 202321.7521.7520.5020.6520.65207,390
30 Nov 202320.9521.7020.1120.9520.95150,690
29 Nov 202320.9520.9520.2020.5020.50107,468
28 Nov 202320.9520.9520.0020.0020.00295,732
27 Nov 202320.8521.0020.4221.0221.0248,887
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...