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
19/10/2018 38.55p 38.55p 37.86p 38.25p 23833
18/10/2018 37.70p 39.80p 37.25p 38.90p 454869
17/10/2018 37.30p 37.70p 37.28p 37.35p 4538792
16/10/2018 37.30p 37.80p 37.30p 37.50p 87983
15/10/2018 36.80p 38.00p 36.68p 37.80p 181594
12/10/2018 36.40p 37.50p 36.40p 37.30p 608597
11/10/2018 37.00p 37.00p 33.60p 36.25p 771889
10/10/2018 37.60p 38.50p 37.30p 37.40p 3005483
09/10/2018 38.50p 38.60p 37.60p 37.75p 653610
08/10/2018 39.00p 39.87p 38.50p 38.50p 736721
05/10/2018 40.00p 40.00p 38.34p 39.00p 435050
04/10/2018 38.50p 38.50p 37.60p 38.30p 340800
03/10/2018 36.00p 37.90p 35.80p 37.50p 390498
02/10/2018 35.50p 36.90p 35.50p 35.80p 244634
01/10/2018 35.00p 35.95p 34.56p 35.00p 938974
28/09/2018 35.00p 35.43p 34.00p 34.00p 312483
27/09/2018 35.30p 35.40p 31.20p 34.50p 1312473
26/09/2018 38.70p 38.70p 34.70p 36.00p 2203809
25/09/2018 39.30p 39.80p 39.00p 39.05p 110231
24/09/2018 40.00p 40.80p 39.30p 39.50p 220012
21/09/2018 40.20p 40.40p 39.59p 39.75p 105114
20/09/2018 41.50p 41.50p 40.20p 40.20p 55078
19/09/2018 40.20p 40.60p 40.20p 40.45p 67748
18/09/2018 39.60p 41.10p 39.60p 40.00p 167523
17/09/2018 41.07p 41.07p 40.70p 40.85p 66282
14/09/2018 40.90p 41.07p 40.65p 40.95p 85936
13/09/2018 41.00p 41.20p 40.06p 40.85p 58598
12/09/2018 40.60p 41.60p 39.72p 40.20p 277383
11/09/2018 41.17p 41.40p 40.50p 41.05p 176637
10/09/2018 41.20p 41.45p 40.62p 40.95p 177161
07/09/2018 40.60p 41.60p 40.36p 41.10p 278213
06/09/2018 40.70p 41.90p 40.41p 41.25p 338235
05/09/2018 41.30p 41.30p 40.20p 40.65p 170247
04/09/2018 40.10p 41.24p 39.61p 40.45p 244698
03/09/2018 41.00p 41.20p 40.00p 40.50p 867306
31/08/2018 40.60p 41.00p 40.43p 40.45p 184830
30/08/2018 40.80p 41.00p 39.87p 40.40p 569548
29/08/2018 40.30p 41.00p 37.35p 40.00p 1734514
28/08/2018 40.50p 41.70p 40.50p 40.50p 245312
24/08/2018 41.30p 41.60p 40.70p 41.10p 506681
23/08/2018 41.10p 41.25p 40.73p 40.90p 398866
22/08/2018 41.10p 41.10p 40.90p 40.90p 156793
21/08/2018 40.40p 41.30p 40.40p 40.85p 143003
20/08/2018 40.50p 41.30p 40.50p 40.90p 221683
17/08/2018 40.94p 40.94p 40.59p 40.65p 110069
16/08/2018 40.80p 41.00p 40.72p 40.90p 52949
15/08/2018 41.00p 41.20p 40.45p 40.45p 157984
14/08/2018 41.40p 41.44p 40.88p 41.10p 512572
13/08/2018 40.60p 41.84p 40.30p 40.80p 1184666
10/08/2018 42.50p 42.50p 41.10p 41.60p 247169
09/08/2018 41.20p 41.61p 41.15p 41.15p 91636
08/08/2018 41.50p 41.88p 40.80p 41.20p 1993634
07/08/2018 39.80p 41.00p 39.70p 41.00p 891815
06/08/2018 40.10p 40.70p 39.70p 39.80p 773930
03/08/2018 39.50p 40.50p 39.50p 40.00p 791972
02/08/2018 40.00p 40.40p 38.60p 39.20p 606133
01/08/2018 37.60p 39.80p 37.01p 39.50p 1434496
31/07/2018 35.20p 36.65p 35.05p 36.65p 795227
30/07/2018 35.30p 35.73p 34.80p 35.25p 253998
27/07/2018 35.70p 35.70p 35.10p 35.40p 71339
26/07/2018 35.20p 35.55p 34.71p 35.25p 87308
25/07/2018 35.20p 35.50p 35.20p 35.40p 27971
24/07/2018 35.60p 35.70p 35.24p 35.45p 70699
23/07/2018 35.66p 35.70p 35.37p 35.50p 73524
20/07/2018 35.20p 35.70p 35.20p 35.50p 74667
19/07/2018 35.40p 35.62p 35.10p 35.30p 175275
18/07/2018 34.90p 35.90p 34.43p 35.35p 426775
17/07/2018 34.70p 35.70p 34.40p 34.75p 362861
16/07/2018 34.80p 35.59p 34.20p 34.30p 504680
13/07/2018 35.00p 35.10p 34.80p 34.80p 164149
12/07/2018 34.50p 35.10p 34.30p 34.60p 73541
11/07/2018 34.80p 34.80p 34.55p 34.55p 0
10/07/2018 34.80p 35.08p 34.77p 34.80p 187268
09/07/2018 35.10p 35.10p 34.76p 34.80p 221983
06/07/2018 35.40p 35.50p 34.96p 35.00p 138398
05/07/2018 35.40p 35.62p 35.20p 35.30p 194799
04/07/2018 35.80p 35.80p 35.30p 35.60p 207782
03/07/2018 34.70p 35.80p 34.60p 35.45p 1035202
02/07/2018 35.30p 35.30p 34.50p 34.60p 223568
29/06/2018 35.00p 35.40p 34.12p 35.05p 442494
28/06/2018 34.80p 34.80p 33.55p 34.40p 406697
27/06/2018 34.80p 35.60p 34.48p 35.15p 196080
26/06/2018 35.00p 35.00p 34.70p 34.70p 78655
25/06/2018 36.50p 36.50p 34.71p 35.00p 931168
22/06/2018 35.00p 36.40p 34.73p 36.00p 634185
21/06/2018 35.50p 35.80p 35.00p 35.20p 544710
20/06/2018 35.60p 35.70p 35.00p 35.00p 584000
19/06/2018 36.50p 37.62p 35.00p 35.50p 580580
18/06/2018 33.40p 37.70p 33.36p 36.75p 1768404
15/06/2018 30.50p 33.50p 30.50p 33.20p 2380748
14/06/2018 29.60p 30.40p 29.50p 30.10p 626723
13/06/2018 30.40p 30.50p 29.60p 29.95p 159257
12/06/2018 30.00p 30.40p 29.55p 29.85p 155264
11/06/2018 29.50p 30.31p 29.00p 29.75p 717633
08/06/2018 26.30p 29.11p 26.21p 28.05p 2346281
07/06/2018 26.20p 26.40p 26.00p 26.00p 530225
06/06/2018 26.60p 27.00p 26.23p 26.50p 370483
05/06/2018 27.40p 27.80p 26.70p 26.70p 214072
04/06/2018 27.00p 27.80p 27.00p 27.80p 140588
01/06/2018 26.82p 26.85p 26.82p 26.85p 1536
31/05/2018 26.50p 27.80p 26.50p 27.30p 42434
30/05/2018 26.60p 26.90p 26.50p 26.70p 69014
29/05/2018 26.68p 26.91p 26.60p 26.75p 150420
25/05/2018 26.94p 26.94p 26.76p 26.80p 31550
24/05/2018 26.50p 26.90p 26.50p 26.75p 172265
23/05/2018 27.10p 27.20p 26.10p 26.50p 132263
22/05/2018 26.90p 27.90p 26.90p 27.10p 191260
21/05/2018 27.00p 27.80p 26.82p 27.15p 623347
18/05/2018 27.00p 27.45p 26.81p 27.45p 94338
17/05/2018 26.79p 27.40p 26.79p 27.40p 140945
16/05/2018 26.20p 26.75p 26.10p 26.75p 36536
15/05/2018 27.60p 27.60p 26.00p 26.15p 300647
14/05/2018 26.80p 27.20p 26.80p 27.20p 35000
11/05/2018 26.80p 27.22p 26.80p 26.90p 54533
10/05/2018 27.00p 27.20p 26.70p 27.10p 78275
09/05/2018 26.80p 27.40p 26.80p 27.00p 192368
08/05/2018 27.00p 27.32p 26.95p 26.95p 85028
04/05/2018 27.00p 27.33p 26.80p 27.10p 24409
03/05/2018 27.20p 27.25p 26.87p 27.00p 186900
02/05/2018 27.24p 27.35p 27.23p 27.35p 96894
01/05/2018 27.40p 27.55p 27.30p 27.50p 122658
30/04/2018 27.40p 27.81p 27.30p 27.55p 124110
27/04/2018 27.40p 27.75p 27.28p 27.70p 32807
26/04/2018 27.80p 27.80p 27.15p 27.55p 26451
25/04/2018 27.80p 27.80p 27.15p 27.50p 2150
24/04/2018 27.88p 27.88p 27.45p 27.70p 51965
23/04/2018 27.40p 27.70p 27.40p 27.55p 26223
20/04/2018 27.10p 27.84p 27.10p 27.65p 20470
19/04/2018 27.30p 28.00p 27.30p 28.00p 221283
18/04/2018 27.00p 27.70p 27.70p 27.70p 0
17/04/2018 27.00p 27.89p 27.00p 27.70p 67125
16/04/2018 27.60p 27.60p 27.20p 27.60p 13489
13/04/2018 27.70p 27.85p 27.35p 27.85p 0
12/04/2018 27.70p 28.09p 27.10p 27.35p 100783
11/04/2018 28.00p 28.40p 27.55p 27.60p 107925
10/04/2018 28.40p 28.60p 28.04p 28.20p 25879
09/04/2018 28.50p 28.66p 27.50p 27.90p 90276
06/04/2018 27.40p 28.00p 27.25p 27.65p 129203
05/04/2018 27.30p 27.50p 27.30p 27.40p 65397
04/04/2018 27.60p 27.95p 27.45p 27.45p 159502
03/04/2018 27.10p 27.57p 27.05p 27.45p 49470
29/03/2018 27.90p 27.90p 27.30p 27.65p 81205
28/03/2018 27.70p 27.80p 27.40p 27.75p 370018
27/03/2018 27.40p 28.03p 27.00p 27.80p 156782
26/03/2018 27.60p 28.45p 27.60p 27.85p 47945
23/03/2018 28.40p 28.40p 27.60p 27.95p 231396
22/03/2018 28.50p 28.50p 27.80p 28.00p 2186732
21/03/2018 28.39p 28.40p 27.78p 28.10p 119605
20/03/2018 27.00p 28.39p 27.00p 28.05p 311058
19/03/2018 26.80p 27.88p 26.42p 27.70p 832664
16/03/2018 26.10p 26.80p 26.10p 26.30p 856157
15/03/2018 26.40p 26.50p 26.00p 26.00p 522542
14/03/2018 26.07p 26.30p 25.55p 25.90p 478112
13/03/2018 26.40p 26.40p 25.35p 25.70p 243841
12/03/2018 25.50p 26.70p 24.90p 25.80p 596794
09/03/2018 24.70p 25.20p 24.70p 24.85p 179335
08/03/2018 25.00p 25.40p 24.88p 25.15p 1228129
07/03/2018 25.70p 25.70p 24.60p 24.80p 37801
06/03/2018 26.80p 26.80p 24.80p 25.15p 325168
05/03/2018 26.00p 26.90p 25.00p 25.20p 317152
02/03/2018 26.10p 26.10p 25.81p 26.00p 77549
01/03/2018 25.50p 25.60p 25.10p 25.35p 23475
28/02/2018 26.00p 26.20p 25.60p 25.70p 26495
27/02/2018 26.20p 26.20p 25.67p 25.90p 233842
26/02/2018 26.00p 26.44p 25.50p 25.70p 458713
23/02/2018 26.20p 26.30p 26.10p 26.20p 40439
22/02/2018 26.50p 26.56p 26.00p 26.30p 367347
21/02/2018 26.00p 26.22p 25.58p 26.05p 171957
20/02/2018 26.30p 26.30p 26.10p 26.10p 42662
19/02/2018 27.10p 27.96p 25.97p 26.30p 1515086
16/02/2018 24.30p 24.90p 24.18p 24.50p 257362
15/02/2018 24.00p 24.41p 24.00p 24.25p 150054
14/02/2018 24.20p 24.50p 24.00p 24.25p 32064
13/02/2018 24.00p 24.80p 24.00p 24.10p 65820
12/02/2018 23.00p 24.34p 23.00p 24.05p 61258
09/02/2018 24.10p 24.50p 23.80p 23.85p 131152
08/02/2018 24.40p 24.90p 24.10p 24.30p 128307
07/02/2018 24.90p 24.90p 24.21p 24.40p 171148
06/02/2018 25.00p 25.00p 23.00p 24.00p 685331
05/02/2018 25.60p 25.70p 25.00p 25.00p 445080
02/02/2018 25.60p 25.70p 25.60p 25.65p 37501
01/02/2018 25.80p 26.00p 25.65p 25.65p 88061
31/01/2018 25.80p 25.90p 25.70p 25.70p 105488
30/01/2018 26.00p 26.00p 25.70p 25.75p 187671
29/01/2018 26.20p 26.20p 26.00p 26.05p 146746
26/01/2018 26.10p 26.20p 26.06p 26.10p 199142
25/01/2018 26.00p 26.20p 26.00p 26.05p 94699
24/01/2018 26.00p 26.10p 26.00p 26.10p 148691
23/01/2018 26.00p 26.10p 26.00p 26.00p 33788
22/01/2018 26.20p 26.20p 25.97p 26.05p 184653
19/01/2018 25.93p 25.99p 25.75p 25.75p 19603
18/01/2018 25.70p 26.17p 25.54p 25.70p 179094
17/01/2018 25.90p 26.20p 25.75p 25.75p 115454
16/01/2018 25.50p 25.87p 25.40p 25.45p 100982
15/01/2018 25.50p 25.95p 25.41p 25.45p 114119
12/01/2018 25.70p 25.70p 25.50p 25.60p 78531
11/01/2018 24.80p 26.00p 24.80p 25.70p 123135
10/01/2018 26.70p 26.80p 25.25p 25.25p 273146
09/01/2018 27.00p 27.00p 26.65p 26.70p 83641
08/01/2018 27.00p 27.10p 26.50p 26.70p 233368

*Close Price adjusted for both dividends and splits