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
29/09/2022 28.15p 28.40p 27.90p 28.00p 187929
28/09/2022 28.00p 29.00p 28.00p 28.00p 65998
27/09/2022 28.55p 29.00p 27.88p 28.30p 298792
26/09/2022 28.40p 28.40p 27.05p 27.85p 88519
23/09/2022 28.00p 28.94p 27.53p 28.00p 743869
22/09/2022 27.00p 28.00p 26.90p 28.00p 238956
21/09/2022 27.60p 27.85p 26.05p 26.30p 291520
20/09/2022 26.80p 27.85p 26.50p 26.50p 192942
16/09/2022 27.00p 27.65p 26.40p 27.00p 226407
15/09/2022 26.25p 27.95p 26.00p 27.00p 118018
14/09/2022 27.00p 27.94p 26.50p 26.50p 194098
13/09/2022 27.50p 29.85p 26.40p 27.00p 353557
12/09/2022 28.70p 29.95p 27.50p 27.60p 361438
09/09/2022 28.55p 28.85p 27.95p 28.50p 141249
08/09/2022 28.45p 29.10p 27.70p 28.00p 214381
07/09/2022 28.75p 29.51p 28.40p 28.50p 328125
06/09/2022 28.35p 28.95p 28.25p 28.50p 171778
05/09/2022 28.00p 29.00p 27.50p 29.00p 348510
02/09/2022 27.85p 28.35p 27.60p 28.30p 170220
01/09/2022 28.10p 28.95p 27.10p 28.20p 575034
31/08/2022 29.95p 29.95p 26.95p 28.90p 993000
30/08/2022 29.10p 30.95p 28.13p 28.65p 401442
26/08/2022 29.00p 30.69p 28.40p 30.40p 2545030
25/08/2022 29.00p 29.00p 27.10p 28.35p 792188
24/08/2022 30.00p 31.30p 28.50p 28.80p 1283136
23/08/2022 30.50p 32.85p 30.00p 30.85p 265704
22/08/2022 31.50p 33.55p 30.25p 31.00p 441715
19/08/2022 32.00p 33.45p 31.80p 31.80p 105642
18/08/2022 32.25p 33.75p 31.50p 32.00p 450608
17/08/2022 33.30p 34.70p 32.15p 32.70p 176574
16/08/2022 33.30p 34.70p 33.25p 33.45p 60931
15/08/2022 33.55p 34.70p 33.00p 33.00p 123559
12/08/2022 33.20p 34.40p 33.05p 33.40p 57632
11/08/2022 34.00p 34.50p 33.10p 33.40p 220734
10/08/2022 33.85p 35.95p 33.15p 33.40p 420697
09/08/2022 33.85p 34.75p 33.50p 34.75p 115581
08/08/2022 33.50p 34.35p 33.10p 33.65p 212055
05/08/2022 33.90p 35.17p 33.30p 33.55p 704856
04/08/2022 35.55p 36.05p 33.10p 33.75p 739863
03/08/2022 34.80p 35.40p 34.05p 34.55p 558635
02/08/2022 35.55p 35.55p 33.70p 34.20p 307058
01/08/2022 34.50p 35.40p 33.05p 34.50p 406828
29/07/2022 34.00p 35.30p 33.35p 33.35p 662006
28/07/2022 34.60p 35.36p 34.50p 34.50p 568236
27/07/2022 34.45p 35.26p 34.40p 34.75p 800228
26/07/2022 34.60p 35.25p 33.80p 34.50p 1537679
25/07/2022 33.45p 35.00p 33.15p 34.88p 954459
22/07/2022 33.25p 33.70p 33.10p 33.45p 217602
21/07/2022 32.55p 33.15p 32.02p 32.80p 211103
20/07/2022 32.50p 32.93p 31.75p 32.17p 162223
19/07/2022 33.40p 35.65p 31.90p 32.75p 290487
18/07/2022 33.25p 35.10p 32.75p 33.18p 358859
15/07/2022 34.30p 35.45p 33.25p 34.70p 300064
14/07/2022 35.40p 35.45p 33.63p 34.05p 181834
13/07/2022 36.00p 36.00p 34.95p 35.90p 218927
12/07/2022 35.65p 36.00p 35.37p 35.45p 31194
11/07/2022 36.00p 37.35p 34.75p 36.27p 159634
08/07/2022 32.85p 35.50p 32.55p 35.30p 764535
07/07/2022 33.00p 34.60p 32.05p 33.00p 104040
06/07/2022 33.00p 34.55p 32.05p 32.65p 133701
05/07/2022 34.65p 35.00p 32.60p 32.70p 236961
04/07/2022 34.40p 35.06p 34.00p 34.18p 130285
01/07/2022 34.00p 34.85p 34.00p 34.40p 52142
30/06/2022 34.85p 35.95p 33.50p 34.60p 462920
29/06/2022 35.65p 36.50p 34.60p 34.75p 90627
28/06/2022 36.25p 38.25p 35.08p 35.40p 243792
27/06/2022 36.00p 37.80p 35.60p 36.00p 166220
24/06/2022 36.10p 37.45p 35.32p 37.00p 60888
23/06/2022 35.85p 37.30p 35.85p 36.40p 203960
22/06/2022 34.80p 36.34p 34.20p 36.00p 119113
21/06/2022 34.50p 36.00p 34.45p 35.25p 96822
20/06/2022 34.05p 35.65p 33.55p 34.50p 230334
17/06/2022 34.00p 34.95p 33.43p 33.75p 415044
16/06/2022 36.45p 36.95p 33.75p 33.75p 903186
15/06/2022 36.60p 37.45p 36.60p 36.80p 73656
14/06/2022 37.10p 37.35p 36.05p 36.05p 537586
13/06/2022 37.00p 40.45p 36.50p 37.00p 302518
10/06/2022 39.40p 39.40p 37.20p 37.20p 211563
09/06/2022 39.50p 39.55p 38.65p 39.20p 124618
08/06/2022 40.00p 40.73p 39.40p 39.55p 192149
07/06/2022 41.05p 41.30p 40.00p 40.00p 183912
06/06/2022 42.50p 42.80p 41.00p 41.00p 90376
01/06/2022 42.80p 43.75p 42.10p 42.10p 98430
31/05/2022 42.00p 42.90p 41.50p 41.85p 145645
27/05/2022 40.00p 43.20p 39.77p 41.75p 238877
26/05/2022 39.30p 41.30p 39.05p 40.15p 227970
25/05/2022 41.60p 41.70p 38.60p 38.60p 492695
24/05/2022 42.40p 43.40p 40.65p 41.30p 531726
23/05/2022 42.80p 43.45p 42.00p 42.55p 188036
20/05/2022 41.65p 43.45p 41.65p 42.25p 195266
19/05/2022 42.65p 43.40p 40.75p 41.40p 582488
18/05/2022 44.75p 45.30p 42.70p 42.80p 276566
17/05/2022 44.65p 45.80p 44.60p 45.65p 389910
16/05/2022 43.00p 44.85p 42.65p 44.50p 377333
13/05/2022 42.30p 43.55p 42.30p 43.55p 287867
12/05/2022 40.55p 42.80p 40.00p 42.40p 687401
11/05/2022 40.20p 43.05p 40.00p 40.60p 721243
10/05/2022 40.50p 41.45p 39.00p 39.15p 306808
09/05/2022 42.35p 43.15p 39.60p 39.60p 552870
06/05/2022 41.50p 43.00p 40.63p 42.60p 422113
05/05/2022 42.65p 44.26p 41.70p 41.80p 182028
04/05/2022 43.40p 43.40p 42.55p 42.60p 148391
03/05/2022 44.85p 47.85p 42.70p 42.70p 583672
29/04/2022 46.15p 46.30p 44.85p 45.20p 133652
28/04/2022 45.80p 46.65p 45.00p 45.65p 155903
27/04/2022 45.75p 46.30p 44.60p 44.60p 285906
26/04/2022 46.50p 46.62p 45.10p 45.45p 1644832
25/04/2022 46.20p 47.70p 45.80p 45.80p 342302
22/04/2022 48.00p 48.25p 46.35p 46.50p 174111
21/04/2022 47.70p 48.95p 47.00p 47.10p 284590
20/04/2022 48.50p 49.65p 47.50p 47.50p 374011
19/04/2022 49.45p 51.70p 48.70p 49.10p 185308
14/04/2022 49.40p 51.20p 49.40p 49.60p 330526
13/04/2022 49.85p 50.09p 49.09p 49.50p 195461
12/04/2022 49.00p 50.90p 48.50p 49.50p 156786
11/04/2022 51.20p 52.50p 49.10p 49.10p 485637
08/04/2022 52.40p 53.17p 50.00p 50.00p 237245
07/04/2022 51.10p 52.78p 50.40p 51.70p 323151
06/04/2022 52.80p 53.80p 50.40p 50.40p 411393
05/04/2022 51.80p 54.00p 51.17p 52.50p 515746
04/04/2022 51.30p 54.00p 50.30p 51.20p 1183284
01/04/2022 52.30p 53.80p 51.10p 51.20p 546922
31/03/2022 53.50p 53.67p 52.20p 52.40p 376154
30/03/2022 54.00p 54.00p 52.70p 53.00p 677668
29/03/2022 53.20p 53.90p 52.90p 53.90p 348621
28/03/2022 52.50p 52.92p 51.63p 52.40p 310111
25/03/2022 51.10p 52.80p 51.02p 52.00p 452601
24/03/2022 50.50p 51.80p 50.40p 51.00p 717985
23/03/2022 50.80p 51.96p 50.40p 50.50p 1038816
22/03/2022 52.00p 52.10p 50.57p 50.80p 749133
21/03/2022 52.20p 53.70p 51.30p 51.40p 630050
18/03/2022 52.00p 55.28p 51.10p 51.40p 15009372
17/03/2022 48.00p 51.06p 48.00p 50.70p 1649457
16/03/2022 48.90p 49.80p 48.50p 48.65p 989950
15/03/2022 49.65p 50.60p 48.30p 48.80p 592984
14/03/2022 51.30p 52.20p 49.05p 49.80p 359692
11/03/2022 50.20p 52.70p 50.20p 51.10p 990229
10/03/2022 47.95p 50.66p 47.75p 50.40p 298923
09/03/2022 46.80p 48.15p 44.00p 47.45p 1443682
08/03/2022 46.50p 46.50p 44.25p 44.50p 450092
07/03/2022 44.70p 46.36p 43.50p 45.25p 779626
04/03/2022 46.60p 47.50p 44.60p 44.60p 1283442
03/03/2022 54.00p 54.00p 47.00p 47.05p 864179
02/03/2022 55.70p 56.71p 50.50p 51.60p 862384
01/03/2022 52.00p 56.80p 52.00p 56.20p 1302994
28/02/2022 53.00p 54.00p 51.60p 53.00p 569869
25/02/2022 49.55p 55.50p 49.10p 52.30p 1065368
24/02/2022 50.00p 50.00p 47.54p 48.40p 476856
23/02/2022 51.00p 52.76p 48.65p 50.30p 934215
22/02/2022 50.00p 51.55p 47.20p 50.00p 860550
21/02/2022 47.05p 51.80p 46.55p 50.60p 1586447
18/02/2022 50.00p 51.16p 45.85p 46.50p 783449
17/02/2022 52.10p 53.50p 49.40p 49.70p 1017177
16/02/2022 46.50p 50.70p 46.50p 49.30p 561823
15/02/2022 47.05p 50.00p 45.80p 47.00p 537856
14/02/2022 47.20p 47.91p 44.55p 45.70p 1228916
11/02/2022 49.00p 49.84p 47.65p 48.50p 348294
10/02/2022 49.00p 50.60p 48.40p 50.10p 579545
09/02/2022 48.40p 51.00p 48.00p 49.00p 1074405
08/02/2022 53.00p 53.00p 49.10p 50.00p 746257
07/02/2022 49.45p 53.60p 49.15p 50.70p 1204369
04/02/2022 52.30p 52.90p 46.80p 47.30p 2643612
03/02/2022 57.40p 60.00p 50.20p 52.40p 4840078
02/02/2022 58.00p 61.80p 58.00p 60.00p 478210
01/02/2022 59.60p 63.70p 58.60p 58.70p 257346
31/01/2022 59.30p 61.50p 59.20p 60.70p 296989
28/01/2022 60.90p 63.90p 59.21p 59.30p 278129
27/01/2022 63.20p 64.00p 61.10p 61.20p 167055
26/01/2022 62.20p 63.69p 60.51p 62.20p 784238
25/01/2022 62.50p 63.91p 59.00p 60.10p 455567
24/01/2022 69.10p 70.00p 61.10p 62.80p 730759
21/01/2022 69.60p 71.35p 67.60p 69.30p 391258
20/01/2022 68.60p 69.80p 66.98p 69.50p 902314
19/01/2022 75.20p 75.20p 67.40p 68.00p 1862873
18/01/2022 77.00p 77.00p 71.96p 73.50p 854178
17/01/2022 78.00p 79.99p 76.60p 77.10p 256388
14/01/2022 79.10p 79.10p 77.40p 77.50p 194387
13/01/2022 79.70p 80.51p 79.00p 79.00p 186829
12/01/2022 78.00p 80.85p 77.59p 79.30p 220904
10/01/2022 81.50p 82.90p 78.50p 79.00p 292648
07/01/2022 82.00p 82.21p 80.20p 81.40p 149446
06/01/2022 83.10p 83.10p 80.40p 81.80p 163097
05/01/2022 83.30p 84.60p 82.31p 83.20p 228678
04/01/2022 81.00p 83.90p 80.80p 82.00p 354881
03/01/2022 80.80p 85.40p 80.80p 84.10p 122229
31/12/2021 80.80p 85.40p 80.80p 84.10p 122229
30/12/2021 79.10p 81.40p 79.10p 81.40p 91354
29/12/2021 79.40p 81.00p 77.60p 80.10p 816979
28/12/2021 80.40p 81.30p 80.00p 81.30p 52630
27/12/2021 80.40p 81.30p 80.00p 81.30p 52630
24/12/2021 80.40p 81.30p 80.00p 81.30p 52630
23/12/2021 79.30p 80.70p 78.50p 80.00p 276905
22/12/2021 77.30p 78.60p 76.90p 78.00p 307831
21/12/2021 77.10p 77.50p 76.30p 77.50p 335169
20/12/2021 78.20p 78.20p 76.60p 77.00p 318283
17/12/2021 77.00p 78.50p 77.00p 78.50p 398348
16/12/2021 77.10p 78.96p 76.60p 77.30p 307283
15/12/2021 77.10p 77.10p 74.50p 75.00p 194630
14/12/2021 75.80p 76.53p 74.43p 74.80p 502974
13/12/2021 78.00p 78.00p 75.60p 76.20p 608375

*Close Price adjusted for both dividends and splits