Shares Magazine
16.20p-0.80 (-4.71%)22 Sep 2025, 08:16
Batm Advanced Communications LD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2025 | 17.30p | 17.56p | 16.80p | 17.00p | 3,144,223 |
| Sep 18, 2025 | 16.45p | 16.81p | 16.15p | 16.93p | 155,567 |
| Sep 17, 2025 | 16.65p | 17.20p | 16.44p | 16.90p | 320,092 |
| Sep 16, 2025 | 15.50p | 16.75p | 15.25p | 16.40p | 694,132 |
| Sep 15, 2025 | 15.10p | 16.60p | 15.10p | 16.00p | 709,846 |
| Sep 12, 2025 | 16.20p | 16.20p | 15.05p | 15.82p | 206,456 |
| Sep 11, 2025 | 15.25p | 16.45p | 15.24p | 15.75p | 112,677 |
| Sep 10, 2025 | 16.10p | 16.10p | 15.33p | 15.75p | 33,331 |
| Sep 9, 2025 | 15.00p | 16.00p | 15.00p | 15.65p | 181,270 |
| Sep 8, 2025 | 16.10p | 16.74p | 15.50p | 15.65p | 110,281 |
| Sep 5, 2025 | 16.15p | 16.90p | 15.45p | 16.90p | 216,351 |
| Sep 4, 2025 | 15.05p | 16.13p | 15.05p | 16.10p | 389,223 |
| Sep 3, 2025 | 16.20p | 16.20p | 14.86p | 15.43p | 172,016 |
| Sep 2, 2025 | 16.00p | 16.50p | 15.20p | 15.50p | 454,751 |
| Sep 1, 2025 | 15.50p | 16.25p | 15.50p | 15.95p | 158,145 |
| Aug 29, 2025 | 16.00p | 16.20p | 15.55p | 16.10p | 46,932 |
| Aug 28, 2025 | 15.97p | 16.02p | 15.50p | 15.75p | 67,571 |
| Aug 27, 2025 | 16.06p | 16.40p | 15.41p | 15.82p | 90,933 |
| Aug 26, 2025 | 15.90p | 16.50p | 15.47p | 15.47p | 250,204 |
| Aug 22, 2025 | 15.30p | 16.04p | 15.13p | 15.90p | 280,743 |
| Aug 21, 2025 | 16.00p | 16.12p | 15.38p | 16.00p | 256,113 |
| Aug 20, 2025 | 15.50p | 16.00p | 14.47p | 15.60p | 1,227,184 |
| Aug 19, 2025 | 14.00p | 16.00p | 14.00p | 15.55p | 970,025 |
| Aug 18, 2025 | 14.30p | 15.00p | 13.50p | 14.75p | 1,102,634 |
| Aug 15, 2025 | 15.79p | 15.85p | 14.62p | 14.90p | 37,930 |
| Aug 14, 2025 | 14.53p | 15.80p | 14.53p | 15.15p | 38,222 |
| Aug 13, 2025 | 15.90p | 15.95p | 14.56p | 15.18p | 204,516 |
| Aug 12, 2025 | 15.11p | 15.22p | 15.01p | 15.80p | 30,990 |
| Aug 11, 2025 | 15.50p | 16.95p | 14.55p | 15.30p | 90,300 |
| Aug 8, 2025 | 15.55p | 16.50p | 15.20p | 15.65p | 295,018 |
| Aug 7, 2025 | 15.85p | 16.81p | 14.70p | 15.10p | 144,894 |
| Aug 6, 2025 | 15.56p | 16.95p | 15.55p | 16.13p | 127,655 |
| Aug 5, 2025 | 15.85p | 16.85p | 15.85p | 16.40p | 206,558 |
| Aug 4, 2025 | 17.00p | 17.00p | 16.10p | 16.60p | 139,319 |
| Aug 1, 2025 | 16.70p | 16.73p | 16.54p | 16.85p | 48,514 |
| Jul 31, 2025 | 16.50p | 17.00p | 16.40p | 16.90p | 189,513 |
| Jul 30, 2025 | 16.95p | 16.95p | 16.05p | 16.50p | 24,873 |
| Jul 29, 2025 | 16.00p | 16.20p | 16.00p | 16.18p | 234,826 |
| Jul 28, 2025 | 16.20p | 16.20p | 16.00p | 16.13p | 58,212 |
| Jul 25, 2025 | 16.00p | 16.20p | 16.00p | 16.10p | 69,976 |
| Jul 24, 2025 | 15.40p | 16.18p | 14.26p | 16.10p | 344,324 |
| Jul 23, 2025 | 15.20p | 15.63p | 15.06p | 15.40p | 62,386 |
| Jul 22, 2025 | 15.35p | 16.15p | 14.85p | 15.20p | 44,011 |
| Jul 21, 2025 | 16.10p | 16.10p | 14.80p | 15.10p | 404,800 |
| Jul 18, 2025 | 15.35p | 15.35p | 14.31p | 15.57p | 31,355 |
| Jul 17, 2025 | 15.55p | 16.00p | 14.39p | 15.35p | 88,764 |
| Jul 16, 2025 | 14.58p | 16.15p | 14.58p | 15.70p | 6,491 |
| Jul 15, 2025 | 15.60p | 15.60p | 15.06p | 15.38p | 43,932 |
| Jul 14, 2025 | 15.78p | 16.09p | 15.05p | 15.60p | 12,969 |
| Jul 11, 2025 | 16.09p | 16.09p | 15.15p | 15.63p | 33,361 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 333.02 | 5.99 |
| Endeavour Mining PLC | 2,937.77 | 3.88 |
| Fresnillo PLC | 2,362.12 | 3.78 |
| Sdcl Efficiency Income Trust PLC | 55.10 | 0.00 |
| Ip Group PLC | 53.00 | -0.75 |
| Caledonia Investments PLC | 381.00 | 2.42 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tate & Lyle PLC | 476.51 | -4.66 |
| W.A.G Payment Solutions PLC | 99.00 | -3.41 |
| The European Smaller Companies Trust PLC | 209.59 | -2.29 |
| Investec PLC | 556.50 | -1.59 |
| Easyjet PLC | 449.70 | -0.77 |
| Dowlais Group PLC | 80.70 | -1.65 |