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
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
10/12/2021 77.50p 78.17p 77.00p 77.00p 101055
09/12/2021 80.20p 80.20p 77.00p 77.00p 179927
08/12/2021 80.00p 81.50p 79.00p 79.00p 151780
07/12/2021 78.90p 80.50p 77.80p 80.00p 220765
06/12/2021 79.00p 81.10p 77.50p 77.80p 349138
03/12/2021 79.40p 80.50p 78.43p 79.00p 143201
02/12/2021 79.10p 81.70p 78.20p 79.30p 137096
01/12/2021 79.50p 80.20p 77.00p 80.20p 450935
30/11/2021 86.60p 87.80p 78.00p 79.50p 1047337
29/11/2021 81.70p 84.60p 81.00p 81.20p 194395
26/11/2021 82.50p 84.02p 79.50p 81.00p 479319
25/11/2021 82.10p 83.70p 82.10p 82.80p 210626
24/11/2021 81.80p 83.00p 81.02p 82.00p 175664
23/11/2021 83.40p 83.68p 81.20p 81.60p 174822
22/11/2021 83.90p 85.60p 81.80p 83.90p 154026
19/11/2021 84.30p 84.85p 83.40p 84.00p 105824
18/11/2021 84.50p 87.00p 83.41p 84.00p 176076
17/11/2021 84.70p 85.23p 83.00p 83.40p 163847
16/11/2021 85.90p 85.90p 83.40p 84.60p 243675
15/11/2021 89.40p 89.70p 85.00p 85.80p 236573
12/11/2021 88.00p 89.33p 85.70p 86.70p 262441
11/11/2021 88.90p 89.10p 87.00p 88.50p 232294
10/11/2021 88.10p 90.80p 87.00p 89.30p 548015
09/11/2021 86.70p 89.90p 86.00p 87.00p 203174
08/11/2021 87.90p 88.10p 86.10p 87.10p 272939
05/11/2021 87.00p 89.90p 86.40p 86.50p 376940
04/11/2021 88.00p 88.20p 87.00p 87.00p 236161
03/11/2021 85.00p 88.00p 85.00p 88.00p 666993
02/11/2021 84.40p 86.23p 83.10p 84.40p 345012
01/11/2021 84.90p 87.75p 82.82p 83.20p 420616
29/10/2021 82.40p 83.90p 81.98p 83.90p 110755
28/10/2021 82.30p 83.90p 82.00p 83.00p 154822
27/10/2021 83.00p 85.13p 82.00p 82.00p 240066
26/10/2021 84.50p 85.40p 81.73p 82.60p 413127
25/10/2021 84.10p 85.00p 82.32p 84.50p 215635
22/10/2021 86.30p 86.70p 84.33p 84.50p 78649
21/10/2021 83.00p 85.70p 82.30p 84.00p 377615
20/10/2021 83.50p 85.80p 82.34p 83.00p 145892
19/10/2021 83.60p 86.40p 82.60p 83.30p 256993
18/10/2021 85.40p 88.40p 82.20p 82.60p 896961
15/10/2021 85.60p 87.00p 85.00p 86.20p 148826
14/10/2021 85.70p 88.00p 85.40p 85.40p 101110
13/10/2021 86.10p 87.70p 85.30p 85.70p 182359
12/10/2021 86.00p 87.58p 85.50p 85.60p 239997
11/10/2021 90.00p 90.00p 85.41p 86.70p 228869
08/10/2021 85.60p 88.47p 85.00p 86.40p 256485
07/10/2021 89.00p 89.00p 85.60p 86.00p 237903
06/10/2021 87.60p 88.20p 85.42p 85.70p 328694
05/10/2021 87.20p 87.90p 85.60p 86.90p 284127
04/10/2021 91.80p 91.80p 87.00p 87.60p 456255
01/10/2021 90.90p 94.70p 89.50p 89.50p 361576
30/09/2021 92.50p 95.00p 90.00p 90.00p 190563
29/09/2021 91.70p 94.40p 90.30p 90.90p 215251
28/09/2021 93.00p 95.10p 90.80p 91.50p 212126
27/09/2021 93.10p 95.57p 90.85p 91.60p 161499
24/09/2021 93.30p 95.90p 92.50p 92.80p 161015
23/09/2021 90.10p 92.50p 90.10p 92.00p 192450

*Close Price adjusted for both dividends and splits