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
19/01/2018 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
05/01/2018 26.00p 27.00p 26.00p 26.55p 694813
04/01/2018 25.40p 26.40p 25.40p 26.00p 243180
03/01/2018 25.10p 25.40p 25.00p 25.20p 128992
02/01/2018 25.20p 25.40p 25.00p 25.20p 163801
29/12/2017 25.75p 25.75p 25.55p 25.75p 38000
28/12/2017 25.50p 25.75p 25.39p 25.50p 63066
27/12/2017 25.00p 25.50p 24.60p 25.38p 164352
22/12/2017 25.25p 26.00p 25.25p 25.87p 75475
21/12/2017 25.00p 25.25p 24.83p 25.25p 81644
20/12/2017 23.50p 24.75p 23.33p 24.63p 205398
19/12/2017 23.00p 23.25p 22.83p 23.25p 150815
18/12/2017 22.75p 23.00p 22.50p 22.75p 29161
15/12/2017 22.75p 23.75p 22.75p 22.75p 89975
14/12/2017 23.00p 23.00p 22.50p 22.75p 61226
13/12/2017 22.50p 22.67p 22.25p 22.25p 120434
12/12/2017 22.75p 22.90p 21.15p 21.75p 377586
11/12/2017 23.50p 23.83p 22.88p 22.88p 92666
08/12/2017 23.50p 23.50p 23.50p 23.50p 75000
07/12/2017 24.50p 24.50p 23.25p 23.50p 189372
06/12/2017 25.25p 24.75p 24.63p 24.75p 0
05/12/2017 25.25p 25.25p 24.63p 24.63p 2943
04/12/2017 25.75p 26.33p 24.69p 24.75p 139593
01/12/2017 26.00p 26.00p 25.58p 25.62p 27144
30/11/2017 25.00p 26.50p 25.00p 26.50p 270710
29/11/2017 24.50p 26.50p 24.49p 25.62p 143097
28/11/2017 24.25p 25.00p 23.93p 24.63p 42889
27/11/2017 24.00p 24.00p 23.75p 24.00p 34000
24/11/2017 24.43p 24.43p 24.25p 24.25p 15047
23/11/2017 24.00p 24.43p 23.98p 24.25p 73350
22/11/2017 24.25p 25.73p 23.75p 24.12p 573248
21/11/2017 24.50p 24.56p 23.75p 23.75p 78574
20/11/2017 24.00p 24.75p 24.00p 24.63p 87605
17/11/2017 23.25p 24.25p 23.25p 24.25p 77424
16/11/2017 23.75p 23.75p 22.69p 23.13p 87507
15/11/2017 24.00p 24.25p 22.58p 23.75p 278349
14/11/2017 24.50p 25.00p 23.94p 24.63p 37779
13/11/2017 24.75p 25.00p 24.65p 24.75p 61180
10/11/2017 24.50p 25.00p 24.25p 25.00p 380603
09/11/2017 24.75p 25.00p 24.25p 25.00p 191857
08/11/2017 25.50p 25.95p 23.75p 25.13p 443925
07/11/2017 27.00p 27.00p 25.50p 25.75p 250824
06/11/2017 26.75p 26.87p 26.36p 26.75p 230701
03/11/2017 26.50p 27.34p 26.00p 26.50p 332085
02/11/2017 26.00p 27.20p 26.00p 26.25p 316595
01/11/2017 25.75p 26.50p 25.08p 26.00p 196131
31/10/2017 25.50p 25.81p 25.00p 25.62p 340717
30/10/2017 25.00p 26.25p 25.00p 25.62p 1178770
27/10/2017 24.75p 25.17p 24.35p 24.88p 716134
26/10/2017 24.50p 24.81p 23.50p 24.25p 347067
25/10/2017 24.50p 24.50p 23.85p 24.00p 392100
24/10/2017 22.75p 24.40p 22.50p 24.00p 632187
23/10/2017 20.75p 23.71p 20.75p 23.00p 1751786
20/10/2017 21.25p 21.50p 20.75p 21.38p 375345
19/10/2017 19.50p 22.25p 19.31p 22.00p 640005
18/10/2017 18.50p 20.00p 18.50p 19.50p 584527
17/10/2017 18.00p 18.50p 18.00p 18.50p 226028
16/10/2017 17.75p 18.25p 17.75p 18.00p 137358
13/10/2017 17.75p 18.25p 17.75p 17.87p 1094296
12/10/2017 17.50p 17.50p 17.50p 17.50p 2020804
11/10/2017 17.50p 17.50p 17.50p 17.50p 164050
10/10/2017 17.50p 17.50p 16.75p 17.50p 446014
09/10/2017 17.75p 18.25p 17.75p 17.75p 11903
06/10/2017 17.75p 18.50p 17.75p 17.87p 34145
05/10/2017 17.50p 17.75p 17.63p 17.63p 25
04/10/2017 17.50p 17.75p 17.63p 17.75p 0
03/10/2017 17.50p 17.75p 17.50p 17.63p 45000
02/10/2017 17.50p 18.00p 17.50p 17.75p 80772
29/09/2017 17.50p 17.50p 17.25p 17.50p 166500
28/09/2017 17.75p 18.25p 17.75p 17.75p 12586
27/09/2017 17.75p 18.25p 17.75p 17.87p 102328
26/09/2017 17.50p 17.50p 17.50p 17.50p 35000
25/09/2017 17.75p 17.87p 17.75p 17.75p 598
22/09/2017 17.75p 18.25p 17.75p 17.87p 20351
21/09/2017 17.75p 17.75p 17.75p 17.75p 10000
20/09/2017 17.50p 17.87p 17.75p 17.75p 0
19/09/2017 17.50p 18.00p 17.50p 17.87p 52072
18/09/2017 17.75p 18.25p 17.50p 18.00p 302157
15/09/2017 17.75p 18.25p 17.75p 18.00p 46688
14/09/2017 17.75p 18.00p 17.87p 17.87p 202727
13/09/2017 17.75p 18.00p 17.75p 18.00p 15851
12/09/2017 18.00p 18.25p 18.00p 18.00p 121903
11/09/2017 18.00p 18.25p 18.00p 18.00p 37835
08/09/2017 18.00p 18.00p 17.87p 18.00p 26839
07/09/2017 18.00p 18.00p 17.87p 17.87p 119814
06/09/2017 18.00p 18.25p 18.00p 18.00p 393684
05/09/2017 18.00p 18.50p 18.00p 18.13p 156394
04/09/2017 18.50p 18.50p 18.00p 18.25p 1429398
01/09/2017 18.00p 18.25p 17.75p 17.75p 909443
31/08/2017 17.75p 18.50p 17.75p 18.00p 213947
30/08/2017 18.50p 18.50p 17.75p 17.75p 433569
29/08/2017 18.50p 19.00p 18.25p 18.50p 65234
25/08/2017 18.75p 19.00p 18.75p 18.75p 38729
24/08/2017 18.75p 19.00p 18.75p 18.88p 11217
23/08/2017 18.75p 19.25p 18.88p 19.25p 8473
22/08/2017 18.75p 19.00p 18.50p 18.88p 130908
21/08/2017 19.00p 19.00p 18.50p 19.00p 140380
18/08/2017 18.50p 19.00p 18.50p 19.00p 80000
17/08/2017 18.25p 18.50p 18.25p 18.50p 8000
16/08/2017 18.00p 18.00p 17.87p 17.87p 4474
15/08/2017 17.75p 17.75p 17.75p 17.75p 19800
14/08/2017 17.75p 17.87p 17.87p 17.87p 6819
11/08/2017 17.75p 17.87p 17.87p 17.87p 18583
10/08/2017 17.75p 17.87p 17.75p 17.87p 778
09/08/2017 18.00p 18.00p 17.75p 17.75p 10000
08/08/2017 18.00p 18.00p 17.75p 17.87p 59342
07/08/2017 18.25p 18.25p 17.75p 17.87p 301128
04/08/2017 18.25p 18.25p 18.00p 18.13p 68553
03/08/2017 18.50p 18.50p 18.13p 18.13p 24294
02/08/2017 19.00p 19.00p 17.87p 17.87p 58112
01/08/2017 18.25p 18.63p 18.25p 18.63p 20000
31/07/2017 18.75p 18.75p 18.00p 18.25p 87047
28/07/2017 18.75p 18.88p 18.75p 18.88p 25000
27/07/2017 18.75p 19.13p 18.75p 19.13p 10000
26/07/2017 18.75p 19.13p 18.50p 19.13p 36946
25/07/2017 18.50p 19.00p 18.50p 19.00p 60000
24/07/2017 18.50p 18.50p 18.50p 18.50p 25000
21/07/2017 18.50p 18.50p 18.50p 18.50p 59499
20/07/2017 18.75p 18.75p 18.75p 18.75p 45000
19/07/2017 18.75p 18.88p 18.75p 18.88p 3
18/07/2017 19.00p 19.00p 18.88p 18.88p 2
17/07/2017 18.75p 18.88p 18.88p 18.88p 0
14/07/2017 18.75p 18.88p 18.75p 18.88p 1
13/07/2017 19.00p 19.00p 18.88p 18.88p 1
12/07/2017 19.00p 19.00p 18.88p 18.88p 38644
11/07/2017 19.00p 19.00p 19.00p 19.00p 4000
10/07/2017 19.00p 19.25p 19.00p 19.00p 12499
07/07/2017 19.50p 19.37p 19.13p 19.13p 45138
06/07/2017 19.50p 19.50p 19.37p 19.37p 1
05/07/2017 19.75p 19.75p 19.37p 19.37p 2
04/07/2017 18.75p 19.37p 18.75p 19.37p 25001
03/07/2017 18.75p 18.88p 18.88p 18.88p 0
30/06/2017 18.75p 19.13p 18.88p 18.88p 15000
29/06/2017 18.75p 19.13p 18.75p 19.13p 38500
28/06/2017 18.75p 18.75p 18.50p 18.63p 34981
27/06/2017 18.75p 18.75p 18.75p 18.75p 15000
26/06/2017 18.75p 18.88p 18.75p 18.88p 45690
23/06/2017 18.50p 18.75p 18.63p 18.75p 8451
22/06/2017 18.50p 18.63p 18.50p 18.63p 87000
21/06/2017 17.75p 18.25p 18.13p 18.25p 0
20/06/2017 17.75p 18.25p 17.75p 18.13p 20000
19/06/2017 17.75p 18.00p 17.75p 18.00p 4500
16/06/2017 18.00p 18.13p 17.75p 17.75p 110000
15/06/2017 17.98p 18.39p 17.94p 18.13p 91099
14/06/2017 18.00p 18.00p 17.87p 17.87p 75000
13/06/2017 18.00p 18.04p 18.00p 18.00p 111128
12/06/2017 17.75p 18.25p 17.63p 18.25p 270955
09/06/2017 17.75p 18.00p 17.50p 18.00p 81508
08/06/2017 17.75p 17.78p 17.75p 17.75p 3042
07/06/2017 18.25p 18.25p 17.75p 17.87p 151584
06/06/2017 18.25p 18.44p 18.00p 18.13p 196456
05/06/2017 18.25p 18.75p 18.25p 18.38p 170951
02/06/2017 18.50p 18.50p 18.13p 18.13p 70000
01/06/2017 18.50p 18.50p 18.50p 18.50p 25000
31/05/2017 18.50p 18.72p 18.25p 18.38p 150050
30/05/2017 18.25p 18.53p 18.25p 18.50p 116000
26/05/2017 18.50p 18.53p 18.38p 18.38p 80000
25/05/2017 18.50p 18.53p 18.38p 18.38p 112000
24/05/2017 18.50p 18.53p 18.50p 18.50p 210584
23/05/2017 18.50p 18.68p 18.50p 18.50p 170081
22/05/2017 18.69p 18.69p 18.53p 18.63p 6232
19/05/2017 18.75p 18.63p 18.63p 18.63p 0
18/05/2017 18.75p 18.75p 18.50p 18.63p 77000
17/05/2017 19.00p 19.00p 18.78p 18.88p 42000
16/05/2017 18.75p 18.88p 18.50p 18.88p 308045
15/05/2017 18.75p 18.75p 18.25p 18.75p 200104
12/05/2017 18.75p 18.88p 18.50p 18.88p 81192
11/05/2017 19.25p 19.25p 18.78p 19.00p 9765
10/05/2017 19.25p 19.25p 19.00p 19.00p 35504
09/05/2017 19.25p 19.25p 19.00p 19.00p 161510
08/05/2017 19.35p 19.44p 19.29p 19.37p 94955
05/05/2017 19.00p 19.00p 18.78p 19.00p 60642
04/05/2017 19.00p 19.18p 18.78p 19.13p 41425
03/05/2017 18.79p 19.50p 18.79p 19.25p 53209
02/05/2017 18.75p 19.00p 18.75p 19.00p 72958
28/04/2017 19.00p 19.13p 18.57p 19.00p 175050
27/04/2017 19.25p 19.25p 18.83p 18.88p 123051
26/04/2017 19.50p 19.50p 19.08p 19.13p 229570
25/04/2017 19.50p 19.50p 19.25p 19.25p 242302
24/04/2017 19.00p 19.50p 19.00p 19.25p 416845
21/04/2017 19.00p 19.00p 18.79p 18.88p 168802
20/04/2017 19.00p 19.00p 18.25p 18.75p 341343
19/04/2017 18.75p 19.25p 18.75p 18.88p 292691
18/04/2017 18.75p 18.82p 18.55p 18.75p 173425
13/04/2017 18.75p 19.00p 18.75p 19.00p 178513
12/04/2017 19.00p 19.25p 18.50p 18.75p 561486
11/04/2017 19.25p 19.25p 18.76p 19.00p 198784
10/04/2017 19.00p 19.25p 18.69p 19.00p 584909
07/04/2017 19.00p 19.00p 18.50p 18.75p 356650
06/04/2017 18.75p 19.00p 18.31p 19.00p 226668
05/04/2017 18.25p 19.31p 18.00p 18.75p 488546

*Close Price adjusted for both dividends and splits