BATM Advanced Communications Ltd. (BVC) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BATM Advanced Communications Ltd.

Date Open High Low Close* Volume
18/04/2024 18.05p 19.95p 19.05p 19.55p 116802
17/04/2024 18.05p 19.85p 18.05p 18.10p 189172
16/04/2024 18.50p 19.39p 18.15p 19.05p 50454
15/04/2024 18.50p 18.80p 18.36p 18.70p 120757
12/04/2024 19.95p 19.95p 18.52p 19.20p 230694
11/04/2024 19.95p 19.95p 18.40p 18.67p 548233
10/04/2024 19.95p 19.95p 18.35p 18.88p 409760
09/04/2024 18.55p 19.55p 18.38p 19.08p 97895
08/04/2024 18.55p 19.95p 18.05p 18.55p 171376
05/04/2024 18.25p 19.02p 18.16p 19.02p 106129
04/04/2024 18.25p 18.95p 18.05p 18.25p 85259
03/04/2024 18.75p 19.95p 18.20p 18.38p 136018
02/04/2024 18.85p 19.95p 18.18p 18.55p 389495
28/03/2024 19.00p 19.75p 19.00p 19.43p 183486
27/03/2024 19.94p 19.96p 19.04p 19.04p 66963
26/03/2024 19.00p 19.98p 18.83p 19.36p 307542
25/03/2024 19.00p 19.53p 18.80p 19.02p 201587
22/03/2024 19.00p 19.47p 19.00p 19.23p 612900
21/03/2024 19.98p 19.98p 19.10p 19.20p 240153
20/03/2024 19.20p 19.20p 19.20p 19.31p 92246
19/03/2024 19.20p 19.96p 19.08p 19.20p 139636
18/03/2024 19.98p 20.00p 18.75p 19.44p 293912
15/03/2024 19.90p 19.90p 19.33p 19.90p 143529
14/03/2024 19.98p 19.98p 19.19p 19.65p 993828
13/03/2024 19.28p 19.98p 18.90p 19.78p 447693
12/03/2024 19.60p 20.49p 18.52p 19.40p 972641
11/03/2024 20.35p 21.21p 20.26p 20.50p 93051
08/03/2024 20.40p 20.94p 20.40p 20.58p 247129
07/03/2024 20.75p 21.35p 20.38p 21.00p 6794
06/03/2024 20.75p 21.95p 20.36p 20.73p 42854
05/03/2024 21.40p 21.95p 20.61p 21.40p 33796
04/03/2024 20.70p 21.75p 20.40p 21.13p 7769
01/03/2024 20.70p 21.73p 20.50p 21.48p 11971964
29/02/2024 21.15p 21.50p 20.39p 21.18p 121489
28/02/2024 20.95p 21.20p 20.40p 21.20p 113918
27/02/2024 20.65p 20.92p 20.50p 20.65p 42250
26/02/2024 20.65p 21.00p 20.35p 20.65p 80654
23/02/2024 20.45p 21.40p 20.39p 20.90p 30077
22/02/2024 20.60p 20.79p 20.35p 20.60p 136024
21/02/2024 21.00p 21.45p 20.35p 21.00p 48279
20/02/2024 20.40p 21.52p 20.25p 20.60p 227280
19/02/2024 20.55p 21.95p 20.25p 20.50p 197730
16/02/2024 21.00p 21.69p 20.52p 21.00p 57031
15/02/2024 20.65p 21.85p 20.40p 20.70p 102005
14/02/2024 20.55p 21.39p 20.45p 20.45p 175913
13/02/2024 21.00p 22.00p 20.40p 22.00p 166975
12/02/2024 21.00p 21.73p 20.75p 21.35p 76399
09/02/2024 20.75p 21.95p 20.75p 20.75p 119494
08/02/2024 21.95p 22.00p 20.90p 20.90p 162344
07/02/2024 21.10p 22.00p 20.75p 22.00p 115445
06/02/2024 21.05p 21.95p 21.05p 21.50p 115540
05/02/2024 21.50p 21.90p 21.05p 21.50p 112744
02/02/2024 21.25p 21.95p 21.06p 21.40p 147593
01/02/2024 21.00p 22.00p 20.50p 21.78p 214123
31/01/2024 20.50p 21.25p 20.00p 20.75p 128477
30/01/2024 21.00p 21.45p 20.50p 20.95p 199560
29/01/2024 21.50p 22.95p 21.00p 21.55p 107674
26/01/2024 22.00p 23.65p 21.60p 21.92p 253079
25/01/2024 22.50p 23.87p 22.25p 22.80p 44005
24/01/2024 22.50p 22.93p 22.30p 22.93p 47030
23/01/2024 22.50p 23.95p 22.00p 23.00p 56913
22/01/2024 23.00p 23.55p 22.20p 23.03p 302573
19/01/2024 24.00p 24.00p 22.60p 24.00p 384435
18/01/2024 23.90p 23.90p 22.60p 23.00p 370359
17/01/2024 23.45p 24.20p 22.70p 23.45p 21345
16/01/2024 23.95p 24.75p 22.50p 23.00p 272584
15/01/2024 24.15p 24.15p 23.40p 23.40p 119817
12/01/2024 23.65p 24.65p 23.60p 23.75p 265519
11/01/2024 23.50p 24.41p 23.50p 24.00p 375017
10/01/2024 23.00p 24.76p 22.20p 23.95p 848560
09/01/2024 22.00p 22.95p 21.21p 22.95p 244092
08/01/2024 20.70p 22.10p 20.70p 22.10p 499479
05/01/2024 21.15p 21.85p 20.39p 21.85p 1856652
04/01/2024 21.40p 21.62p 20.14p 20.65p 93592
03/01/2024 21.30p 21.30p 20.27p 20.50p 115824
02/01/2024 21.00p 21.02p 20.30p 20.85p 100748
29/12/2023 20.25p 20.95p 19.70p 20.25p 38291
28/12/2023 19.98p 20.95p 19.52p 20.30p 159231
27/12/2023 20.85p 21.35p 20.00p 20.40p 35213
22/12/2023 20.35p 21.15p 19.65p 20.35p 32705
21/12/2023 20.05p 21.70p 19.72p 19.82p 468477
20/12/2023 21.75p 21.75p 20.08p 20.90p 384562
19/12/2023 20.55p 21.20p 20.11p 21.20p 174777
18/12/2023 21.00p 21.00p 19.54p 20.55p 138504
15/12/2023 21.00p 21.00p 19.50p 19.80p 257962
14/12/2023 21.00p 21.00p 19.98p 20.40p 208735
13/12/2023 21.00p 21.00p 20.00p 21.00p 130709
12/12/2023 21.75p 21.75p 20.24p 21.00p 137142
11/12/2023 21.75p 21.75p 20.62p 20.95p 67014
08/12/2023 20.80p 21.70p 20.70p 21.20p 49212
07/12/2023 21.75p 21.75p 20.70p 20.70p 158676
06/12/2023 21.75p 21.75p 20.54p 21.10p 66256
05/12/2023 21.75p 21.75p 20.03p 20.60p 219460
04/12/2023 21.75p 21.75p 20.40p 21.00p 36829
01/12/2023 21.75p 21.75p 20.50p 20.65p 207390
30/11/2023 20.95p 21.70p 20.11p 20.95p 150690
29/11/2023 20.95p 20.95p 20.20p 20.50p 107468
28/11/2023 20.95p 20.95p 20.00p 20.00p 295732
27/11/2023 20.85p 21.03p 20.42p 21.03p 48887
24/11/2023 21.45p 21.45p 20.50p 21.45p 59294
23/11/2023 21.30p 21.30p 20.16p 21.30p 49431
22/11/2023 21.00p 21.50p 20.17p 21.15p 171724
21/11/2023 20.70p 21.00p 20.05p 20.33p 56530
20/11/2023 20.85p 21.70p 20.15p 20.48p 85442
17/11/2023 20.90p 21.70p 20.15p 20.90p 40341
16/11/2023 20.85p 21.70p 20.00p 20.93p 378776
15/11/2023 20.85p 21.38p 20.10p 21.00p 68981
14/11/2023 20.85p 21.45p 19.80p 20.73p 26756
13/11/2023 19.88p 20.95p 19.74p 19.96p 114772
10/11/2023 20.80p 20.80p 19.60p 20.18p 358830
09/11/2023 20.30p 20.30p 19.56p 20.00p 44193
08/11/2023 19.82p 20.33p 19.24p 19.24p 286896
07/11/2023 20.05p 20.77p 20.00p 20.05p 835498
06/11/2023 19.80p 20.90p 19.50p 19.84p 330086
03/11/2023 19.26p 20.28p 20.05p 20.10p 53336
02/11/2023 19.26p 20.28p 19.26p 20.28p 106989
01/11/2023 19.60p 19.92p 19.26p 19.38p 72448
31/10/2023 19.80p 20.28p 19.57p 20.28p 70358
30/10/2023 19.80p 21.60p 19.74p 20.60p 83356
27/10/2023 19.80p 20.60p 19.50p 20.60p 71271
26/10/2023 20.00p 20.66p 19.50p 19.74p 136645
25/10/2023 20.45p 21.37p 20.25p 20.25p 154292
24/10/2023 20.85p 21.60p 20.40p 20.73p 174702
23/10/2023 22.50p 22.95p 21.00p 21.65p 23321
20/10/2023 22.95p 22.95p 20.80p 21.10p 195764
19/10/2023 21.75p 22.95p 21.75p 22.00p 14148
18/10/2023 21.55p 22.45p 21.55p 21.95p 32109
17/10/2023 22.05p 22.95p 21.68p 22.25p 51473
16/10/2023 22.95p 23.00p 21.23p 21.85p 146514
13/10/2023 21.50p 22.40p 18.30p 21.40p 3325132
12/10/2023 23.00p 23.95p 21.55p 22.20p 335589
11/10/2023 23.00p 23.95p 23.00p 23.00p 46164
10/10/2023 24.00p 24.95p 23.60p 24.00p 236252
09/10/2023 25.50p 25.95p 23.10p 23.90p 209162
06/10/2023 25.90p 26.95p 25.90p 25.90p 37882
05/10/2023 26.40p 26.65p 25.60p 26.60p 372952
04/10/2023 26.50p 26.95p 26.25p 26.60p 56827
03/10/2023 26.80p 27.89p 26.50p 27.10p 40626
02/10/2023 27.00p 27.95p 26.80p 27.35p 53480
29/09/2023 27.25p 27.95p 26.51p 27.20p 29543
28/09/2023 27.00p 27.95p 26.75p 27.45p 80741
27/09/2023 27.50p 27.50p 27.00p 27.30p 157205
26/09/2023 28.50p 29.95p 27.52p 28.50p 27313
25/09/2023 28.25p 28.25p 27.80p 28.00p 32728
22/09/2023 28.65p 28.71p 28.00p 28.38p 108469
21/09/2023 28.65p 29.50p 28.00p 28.75p 72995
20/09/2023 28.50p 29.86p 28.50p 29.37p 22479
19/09/2023 28.85p 29.89p 28.76p 28.85p 90047
18/09/2023 29.15p 29.50p 28.75p 29.50p 471372
15/09/2023 29.05p 29.94p 28.80p 29.00p 242420
14/09/2023 29.10p 29.51p 28.78p 29.10p 52790
13/09/2023 29.35p 30.85p 28.65p 29.20p 157029
12/09/2023 30.55p 30.70p 29.12p 29.35p 116988
11/09/2023 29.25p 30.10p 28.45p 29.30p 241314
08/09/2023 28.00p 30.50p 28.00p 29.10p 822123
07/09/2023 26.75p 27.45p 26.45p 27.45p 910936
06/09/2023 26.50p 27.00p 25.95p 26.40p 724619
05/09/2023 26.00p 26.93p 25.73p 26.15p 160546
04/09/2023 26.25p 27.95p 25.00p 26.08p 89420
01/09/2023 26.00p 27.83p 25.76p 26.70p 241237
31/08/2023 26.55p 27.95p 26.10p 26.50p 232805
30/08/2023 27.00p 27.00p 25.55p 26.30p 615542
29/08/2023 25.85p 26.80p 25.40p 26.20p 853122
25/08/2023 25.40p 26.00p 25.20p 26.00p 260076
24/08/2023 24.20p 25.60p 24.20p 25.28p 141722
23/08/2023 24.20p 25.00p 24.20p 25.00p 8935
22/08/2023 24.20p 25.30p 24.00p 24.75p 270656
21/08/2023 24.35p 26.12p 24.00p 25.20p 213514
18/08/2023 24.50p 25.00p 24.25p 25.00p 24181
17/08/2023 24.60p 26.30p 24.00p 25.20p 49119
16/08/2023 24.75p 26.95p 24.40p 25.40p 23953
15/08/2023 24.40p 24.70p 24.40p 24.70p 18666
14/08/2023 25.25p 25.26p 24.40p 24.40p 132589
11/08/2023 25.00p 26.66p 25.00p 25.98p 33334
10/08/2023 24.95p 26.60p 24.95p 25.85p 77368
09/08/2023 25.00p 25.48p 24.85p 24.85p 158857
08/08/2023 25.50p 26.95p 24.85p 25.40p 134353
07/08/2023 25.50p 26.95p 25.00p 25.98p 71516
04/08/2023 25.50p 26.90p 25.25p 26.05p 93200
03/08/2023 26.40p 26.40p 25.28p 25.92p 59245
02/08/2023 25.30p 26.95p 25.00p 25.65p 82877
01/08/2023 25.25p 26.19p 25.25p 26.00p 25215
31/07/2023 25.25p 26.70p 24.75p 25.00p 319564
28/07/2023 25.15p 25.73p 25.22p 25.73p 24670
27/07/2023 25.15p 25.75p 24.75p 25.20p 194780
26/07/2023 25.15p 27.45p 25.00p 25.05p 80316
25/07/2023 25.75p 26.50p 25.00p 25.25p 317231
24/07/2023 25.95p 27.65p 25.95p 26.00p 71381
21/07/2023 25.75p 26.77p 25.75p 26.35p 72848
20/07/2023 25.85p 26.50p 25.90p 26.35p 48879
19/07/2023 25.85p 27.65p 25.61p 25.85p 16007
18/07/2023 25.75p 26.03p 25.75p 25.75p 327981
17/07/2023 26.40p 27.37p 25.89p 26.77p 5588
14/07/2023 26.40p 26.81p 26.04p 26.40p 18988
13/07/2023 26.30p 26.99p 26.10p 26.57p 23013
12/07/2023 26.80p 27.65p 25.88p 26.00p 292690
11/07/2023 25.70p 27.65p 25.70p 26.15p 36855
10/07/2023 25.75p 27.65p 25.75p 26.15p 196501
07/07/2023 25.90p 26.29p 25.65p 25.90p 167103
06/07/2023 25.85p 27.45p 25.85p 25.85p 496156

*Close Price adjusted for both dividends and splits