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
05/12/2025 17.60p 19.45p 17.26p 18.20p 98358
04/12/2025 18.00p 18.38p 17.20p 17.58p 116294
03/12/2025 18.10p 18.80p 17.80p 18.30p 88482
02/12/2025 19.00p 19.21p 18.00p 18.00p 205675
01/12/2025 20.00p 20.00p 18.25p 19.02p 61146
28/11/2025 17.60p 19.95p 17.60p 19.18p 345818
27/11/2025 18.00p 18.95p 18.00p 18.48p 146936
26/11/2025 17.50p 18.39p 17.05p 18.25p 350777
25/11/2025 17.85p 17.90p 17.10p 17.63p 224263
24/11/2025 16.60p 17.50p 16.27p 17.13p 232760
21/11/2025 16.35p 16.75p 15.90p 16.75p 903086
20/11/2025 15.90p 16.28p 15.80p 16.28p 159442
19/11/2025 15.30p 16.13p 15.53p 16.13p 13003
18/11/2025 15.30p 16.00p 15.20p 15.20p 165697
17/11/2025 16.10p 16.85p 15.80p 16.33p 95473
14/11/2025 16.10p 16.54p 15.50p 16.13p 8668
13/11/2025 15.50p 16.10p 16.00p 16.10p 18725
12/11/2025 15.50p 16.00p 15.50p 15.98p 112055
11/11/2025 15.50p 16.95p 15.50p 15.75p 133235
10/11/2025 16.05p 16.47p 15.50p 15.50p 292248
07/11/2025 16.15p 16.75p 15.62p 15.90p 136848
06/11/2025 16.90p 17.20p 16.15p 16.15p 86831
05/11/2025 16.75p 17.45p 16.37p 16.47p 273619
04/11/2025 17.40p 18.40p 16.65p 16.65p 161937
03/11/2025 17.70p 18.16p 17.40p 17.63p 478701
31/10/2025 18.20p 18.45p 17.80p 18.13p 44809
30/10/2025 17.40p 18.20p 17.40p 17.80p 29572
29/10/2025 17.40p 18.30p 17.40p 17.40p 113598
28/10/2025 17.60p 18.45p 17.46p 17.50p 36372
27/10/2025 17.90p 18.40p 17.75p 18.08p 31563
24/10/2025 17.70p 18.40p 17.44p 17.80p 68871
23/10/2025 17.70p 18.45p 17.60p 17.60p 139079
22/10/2025 18.80p 19.30p 18.00p 18.20p 337023
21/10/2025 19.15p 19.80p 18.55p 19.00p 154263
20/10/2025 18.60p 19.78p 18.60p 19.50p 121453
17/10/2025 19.00p 20.00p 19.00p 19.55p 60792
16/10/2025 19.50p 19.95p 19.05p 19.55p 29377
15/10/2025 19.50p 20.00p 18.90p 19.60p 298197
14/10/2025 19.40p 19.90p 18.90p 19.75p 2177938
13/10/2025 19.20p 20.00p 18.80p 19.40p 230298
10/10/2025 19.60p 19.95p 18.99p 19.30p 230672
09/10/2025 18.75p 19.95p 18.20p 19.20p 56180
08/10/2025 18.80p 20.00p 18.75p 19.10p 662121
07/10/2025 19.50p 19.94p 18.75p 19.10p 713141
06/10/2025 19.00p 19.85p 18.40p 18.85p 851121
03/10/2025 17.25p 18.80p 17.25p 18.15p 294923
02/10/2025 17.05p 18.08p 17.05p 18.08p 792627
01/10/2025 16.80p 17.40p 16.40p 17.10p 383356
30/09/2025 16.25p 16.58p 15.85p 16.58p 769011
29/09/2025 16.30p 16.75p 16.10p 16.40p 251273
26/09/2025 16.45p 16.47p 15.35p 16.23p 93674
25/09/2025 16.55p 17.70p 15.75p 16.10p 192758
24/09/2025 16.50p 17.65p 16.50p 17.08p 51103
23/09/2025 16.00p 17.02p 16.00p 16.90p 37260
22/09/2025 16.45p 17.00p 16.15p 16.60p 151038
19/09/2025 17.30p 17.56p 16.80p 17.00p 3144223
18/09/2025 16.45p 16.93p 16.15p 16.93p 155352
17/09/2025 16.65p 17.20p 16.44p 16.90p 320093
16/09/2025 15.10p 16.00p 15.10p 16.40p 596948
15/09/2025 15.10p 16.60p 15.10p 16.00p 709846
12/09/2025 16.20p 16.20p 15.05p 15.83p 206457
11/09/2025 16.10p 16.10p 15.75p 15.75p 112677
10/09/2025 16.10p 16.10p 15.33p 15.75p 33331
09/09/2025 15.00p 16.00p 15.00p 15.65p 181270
08/09/2025 16.10p 16.74p 15.50p 15.65p 110282
05/09/2025 16.15p 16.90p 15.45p 16.90p 216351
04/09/2025 15.05p 16.13p 15.05p 16.10p 268376
03/09/2025 16.00p 16.20p 14.86p 15.43p 172016
02/09/2025 16.00p 16.50p 15.20p 15.50p 454752
01/09/2025 15.50p 16.25p 15.50p 15.95p 158146
29/08/2025 16.00p 16.20p 15.55p 16.10p 46932
28/08/2025 15.90p 16.02p 15.50p 15.75p 67571
27/08/2025 15.90p 16.40p 15.41p 15.83p 90934
26/08/2025 15.90p 16.50p 15.47p 15.48p 250204
22/08/2025 15.30p 16.04p 15.13p 15.90p 280744
21/08/2025 16.00p 16.12p 15.38p 16.00p 256113
20/08/2025 15.50p 16.00p 14.47p 15.60p 1027184
19/08/2025 14.00p 16.00p 14.00p 15.55p 970026
18/08/2025 14.30p 15.00p 13.50p 14.75p 1102635
15/08/2025 15.90p 15.85p 14.61p 14.90p 37931
14/08/2025 15.90p 15.80p 14.53p 15.15p 38223
13/08/2025 15.90p 15.95p 14.56p 15.18p 204517
12/08/2025 15.50p 15.80p 15.01p 15.80p 30990
11/08/2025 15.50p 16.95p 14.55p 15.30p 90300
08/08/2025 15.55p 16.50p 15.20p 15.65p 295018
07/08/2025 15.85p 16.81p 14.70p 15.10p 144894
06/08/2025 15.85p 16.95p 15.55p 16.13p 127655
05/08/2025 15.85p 16.85p 15.85p 16.40p 206559
04/08/2025 17.00p 17.00p 16.10p 16.60p 139319
01/08/2025 16.70p 16.85p 16.54p 16.85p 48514
31/07/2025 16.50p 17.00p 16.40p 16.90p 189467
30/07/2025 16.95p 16.95p 16.05p 16.50p 24873
29/07/2025 16.00p 16.20p 16.00p 16.18p 234826
28/07/2025 16.20p 16.20p 16.00p 16.13p 58221
25/07/2025 16.00p 16.20p 16.00p 16.10p 69976
24/07/2025 15.40p 16.18p 14.26p 16.10p 344324
23/07/2025 15.20p 15.63p 15.06p 15.40p 62386
22/07/2025 15.35p 16.15p 14.85p 15.20p 44012
21/07/2025 16.10p 16.10p 14.80p 15.10p 404800
18/07/2025 15.35p 15.58p 14.31p 15.58p 31355
17/07/2025 15.55p 16.00p 14.39p 15.35p 88764
16/07/2025 15.60p 16.15p 14.58p 15.70p 6491
15/07/2025 15.60p 15.60p 15.06p 15.38p 43932
14/07/2025 15.40p 16.10p 15.05p 15.60p 12970
11/07/2025 15.40p 16.10p 15.15p 15.63p 33361
10/07/2025 15.40p 15.82p 15.30p 15.30p 108659
09/07/2025 16.15p 16.15p 15.44p 15.85p 30189
08/07/2025 15.05p 16.15p 15.05p 15.85p 38380
07/07/2025 15.85p 16.20p 14.59p 15.85p 60781
04/07/2025 15.85p 15.85p 15.24p 15.85p 34617
03/07/2025 15.20p 16.20p 14.63p 15.78p 352790
02/07/2025 15.60p 15.60p 14.19p 15.03p 222081
01/07/2025 16.00p 16.00p 15.32p 15.43p 533
30/06/2025 15.95p 16.00p 15.48p 15.88p 456371
27/06/2025 15.85p 16.15p 15.75p 15.75p 66569
26/06/2025 16.45p 16.45p 15.88p 16.10p 110716
25/06/2025 16.50p 16.50p 15.41p 16.20p 78067
24/06/2025 16.95p 16.95p 15.41p 16.23p 222658
23/06/2025 16.50p 16.95p 16.39p 16.63p 7228
20/06/2025 16.50p 16.90p 16.23p 16.45p 19174
19/06/2025 16.50p 16.95p 16.05p 16.40p 130953
18/06/2025 16.95p 16.95p 16.52p 16.73p 28867
17/06/2025 16.05p 17.72p 16.05p 16.73p 170817
16/06/2025 16.80p 17.95p 16.24p 17.00p 10270
13/06/2025 16.80p 17.38p 16.34p 17.00p 11097
12/06/2025 16.80p 17.95p 16.35p 17.15p 144180
11/06/2025 16.80p 17.95p 16.35p 17.20p 64018
10/06/2025 17.00p 17.55p 16.70p 16.88p 22998
09/06/2025 17.00p 17.95p 16.28p 16.78p 4694
06/06/2025 17.00p 17.95p 16.30p 17.25p 26
05/06/2025 17.00p 17.45p 16.05p 16.88p 8264
04/06/2025 17.00p 17.95p 16.55p 16.93p 61000
03/06/2025 17.95p 17.95p 17.00p 17.48p 29431
02/06/2025 17.95p 17.77p 16.15p 17.00p 40334
30/05/2025 17.95p 18.00p 16.05p 18.00p 193602
29/05/2025 15.60p 17.95p 15.60p 17.13p 384338
28/05/2025 17.05p 17.95p 15.40p 16.68p 36448
27/05/2025 15.70p 17.95p 15.25p 16.68p 51790
23/05/2025 15.70p 17.95p 15.30p 16.68p 69089
22/05/2025 15.70p 17.85p 15.50p 16.05p 670850
21/05/2025 16.00p 17.95p 15.69p 16.75p 53086
20/05/2025 16.00p 17.95p 15.30p 16.68p 36052
19/05/2025 16.00p 17.95p 15.30p 16.63p 28671
16/05/2025 16.00p 17.45p 15.75p 16.30p 36871
15/05/2025 16.00p 17.95p 15.98p 15.98p 39084
14/05/2025 18.00p 18.00p 15.35p 16.15p 172762
13/05/2025 15.50p 17.95p 15.48p 16.95p 67827
12/05/2025 15.50p 17.95p 15.70p 16.75p 58298
09/05/2025 15.50p 16.95p 15.50p 15.78p 155511
08/05/2025 15.45p 15.45p 14.52p 14.52p 10148
07/05/2025 15.05p 15.50p 14.41p 14.50p 127534
06/05/2025 15.00p 15.60p 14.00p 14.70p 72087
02/05/2025 14.45p 14.95p 14.00p 14.30p 168665
01/05/2025 13.70p 15.00p 13.50p 14.20p 27818
30/04/2025 13.05p 15.00p 13.78p 13.78p 391
29/04/2025 13.05p 15.00p 13.05p 14.40p 35980
28/04/2025 13.05p 15.00p 13.05p 14.20p 17063
25/04/2025 14.35p 14.95p 13.61p 14.05p 16625
24/04/2025 14.35p 15.00p 13.50p 14.05p 30530
23/04/2025 13.95p 15.00p 13.80p 13.95p 46658
22/04/2025 14.00p 14.38p 13.05p 13.75p 3811
17/04/2025 14.00p 14.00p 13.05p 13.53p 20744
16/04/2025 13.90p 14.00p 13.50p 13.50p 5414
15/04/2025 13.90p 14.00p 13.05p 13.63p 27006
14/04/2025 14.05p 14.20p 13.47p 13.53p 24051
11/04/2025 14.05p 14.15p 13.60p 13.60p 14
10/04/2025 14.05p 14.40p 13.05p 13.55p 17977
09/04/2025 14.05p 14.28p 13.50p 13.68p 132744
08/04/2025 13.20p 15.10p 13.00p 14.30p 652333
07/04/2025 13.00p 15.26p 12.50p 13.05p 420887
04/04/2025 13.25p 14.45p 13.25p 13.85p 216925
03/04/2025 13.65p 14.30p 13.25p 13.55p 60812
02/04/2025 13.65p 15.55p 13.65p 14.40p 178523
01/04/2025 13.70p 14.20p 13.68p 13.95p 62053
31/03/2025 14.20p 14.60p 13.73p 14.13p 63894
28/03/2025 14.20p 15.60p 13.85p 14.75p 23133
27/03/2025 14.20p 14.45p 13.90p 13.90p 669443
26/03/2025 14.00p 15.55p 13.65p 14.10p 680991
25/03/2025 14.00p 15.70p 13.80p 14.27p 117786
24/03/2025 14.35p 15.95p 13.90p 14.25p 369359
21/03/2025 14.55p 15.95p 14.40p 14.40p 87503
20/03/2025 14.90p 15.95p 14.60p 14.60p 109026
19/03/2025 14.80p 15.95p 14.55p 14.70p 71777
18/03/2025 14.75p 15.95p 14.50p 14.50p 174181
17/03/2025 14.20p 15.95p 14.20p 15.10p 222080
14/03/2025 14.80p 15.95p 14.70p 14.70p 116226
13/03/2025 15.50p 15.95p 15.05p 15.28p 3126
12/03/2025 15.50p 15.95p 14.77p 15.50p 35339
11/03/2025 14.95p 15.95p 14.80p 15.50p 109922
10/03/2025 15.15p 15.95p 15.00p 15.20p 321870
07/03/2025 15.85p 15.85p 14.55p 15.40p 257811
06/03/2025 15.45p 16.00p 14.97p 15.48p 250815
05/03/2025 15.50p 15.85p 13.24p 15.50p 1266197
04/03/2025 16.80p 17.90p 16.55p 17.25p 112748
03/03/2025 17.40p 17.95p 16.55p 17.30p 47776
28/02/2025 17.40p 17.95p 16.65p 17.35p 111703
27/02/2025 17.40p 17.95p 16.80p 17.00p 100472
26/02/2025 17.00p 17.90p 16.70p 17.00p 46302
25/02/2025 17.10p 17.95p 16.84p 17.10p 326878
24/02/2025 17.65p 18.95p 17.30p 17.55p 174208

*Close Price adjusted for both dividends and splits