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
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
22/09/2021 92.50p 92.50p 89.10p 92.00p 390145
21/09/2021 92.40p 95.00p 91.10p 92.50p 272895
20/09/2021 93.50p 93.50p 91.50p 92.30p 519639
17/09/2021 94.10p 96.00p 93.00p 93.50p 568128
16/09/2021 94.00p 95.00p 93.05p 94.50p 380667
15/09/2021 93.90p 94.70p 93.30p 93.50p 439826
14/09/2021 94.40p 95.00p 92.60p 93.70p 604760
13/09/2021 91.10p 94.00p 89.40p 93.80p 604185
10/09/2021 88.70p 91.14p 86.40p 87.00p 304433
09/09/2021 90.20p 93.70p 86.40p 88.30p 285984
08/09/2021 89.60p 94.00p 89.00p 89.00p 359582
07/09/2021 92.30p 96.40p 89.00p 89.50p 430614
06/09/2021 94.00p 94.90p 91.55p 92.50p 387239
03/09/2021 94.00p 94.00p 91.60p 92.00p 349184
02/09/2021 94.60p 96.10p 90.88p 92.10p 528259
01/09/2021 94.90p 94.90p 92.00p 94.50p 409504
31/08/2021 94.60p 95.24p 91.60p 92.60p 1479254
30/08/2021 91.00p 92.80p 88.10p 92.60p 921045
27/08/2021 91.00p 92.80p 88.10p 92.60p 921045
26/08/2021 89.10p 91.65p 88.10p 88.50p 555578
25/08/2021 91.00p 93.29p 87.69p 89.70p 656826
24/08/2021 93.00p 94.90p 90.40p 91.50p 1198598
23/08/2021 91.00p 95.00p 87.70p 91.00p 1216017
20/08/2021 86.30p 89.45p 82.00p 87.80p 726482
19/08/2021 84.00p 84.78p 81.50p 81.90p 386832
18/08/2021 82.40p 84.53p 82.30p 84.10p 340509
17/08/2021 83.80p 87.20p 81.90p 82.30p 281839
16/08/2021 86.10p 88.90p 83.66p 84.50p 341724
13/08/2021 87.10p 88.80p 86.53p 87.10p 84746
12/08/2021 87.00p 90.06p 85.73p 87.10p 196253
11/08/2021 88.80p 92.70p 87.00p 87.20p 265919
10/08/2021 86.90p 90.50p 86.90p 88.70p 239053
09/08/2021 90.10p 93.40p 86.80p 87.00p 363121
06/08/2021 91.90p 93.90p 90.50p 90.50p 169708
05/08/2021 92.10p 93.60p 90.00p 91.00p 270057
04/08/2021 91.00p 93.90p 89.70p 91.90p 226192
03/08/2021 91.20p 92.65p 89.90p 91.00p 286530
02/08/2021 89.90p 91.58p 87.49p 89.50p 431459
30/07/2021 88.00p 89.66p 87.50p 87.80p 104542
29/07/2021 86.90p 88.00p 86.60p 88.00p 169482
28/07/2021 86.60p 87.90p 85.10p 86.00p 224838
27/07/2021 84.90p 86.30p 84.60p 85.10p 212602
26/07/2021 83.00p 86.80p 82.35p 84.70p 231227
23/07/2021 84.50p 85.62p 83.00p 84.00p 263660
22/07/2021 84.00p 85.70p 82.50p 83.30p 243243
21/07/2021 83.00p 85.64p 81.60p 83.20p 205547
20/07/2021 82.50p 84.00p 81.90p 83.10p 206660
19/07/2021 84.40p 85.90p 81.60p 83.10p 408105
16/07/2021 88.00p 89.40p 85.70p 86.70p 177190
15/07/2021 89.90p 90.50p 84.45p 87.50p 472986
14/07/2021 92.90p 95.00p 88.50p 90.70p 374676
13/07/2021 93.40p 96.30p 90.00p 93.20p 725508
12/07/2021 94.90p 96.00p 92.40p 92.40p 353700
09/07/2021 95.70p 99.20p 94.20p 95.60p 232850
08/07/2021 95.90p 97.60p 93.90p 95.00p 428972
07/07/2021 98.10p 100.79p 94.20p 96.60p 527107
06/07/2021 98.00p 100.99p 96.90p 98.20p 789800
05/07/2021 94.90p 97.70p 93.20p 96.30p 1051666
02/07/2021 89.90p 92.80p 87.30p 92.00p 747248
01/07/2021 89.80p 91.22p 87.50p 88.10p 133846
30/06/2021 88.10p 91.63p 87.40p 88.20p 320151
29/06/2021 90.00p 90.00p 87.00p 88.00p 618348
28/06/2021 84.80p 90.90p 83.48p 90.00p 1700565
25/06/2021 79.60p 81.20p 78.49p 81.00p 157793
24/06/2021 78.00p 80.20p 78.00p 79.90p 85792
23/06/2021 79.10p 81.20p 78.00p 78.00p 168209
22/06/2021 78.10p 79.40p 78.10p 79.00p 108677
21/06/2021 79.00p 82.60p 78.00p 78.10p 167155
18/06/2021 80.00p 81.90p 79.00p 79.30p 105520
17/06/2021 80.30p 80.30p 78.00p 78.00p 651556
16/06/2021 80.40p 82.50p 79.80p 80.70p 395297
15/06/2021 80.90p 83.80p 80.00p 80.50p 731586
14/06/2021 80.30p 80.90p 78.20p 79.30p 210165
11/06/2021 80.80p 81.38p 78.97p 79.50p 288068
10/06/2021 79.00p 80.00p 79.00p 80.00p 309822
09/06/2021 81.20p 82.10p 78.65p 80.00p 945140
08/06/2021 85.50p 85.50p 80.55p 80.90p 340432
07/06/2021 82.10p 84.70p 81.07p 81.60p 191902
04/06/2021 83.60p 84.73p 81.45p 82.70p 172775
03/06/2021 83.20p 83.64p 81.80p 82.80p 292065
02/06/2021 83.20p 83.80p 80.00p 82.00p 667257
01/06/2021 89.20p 89.20p 82.70p 83.00p 715847
31/05/2021 86.20p 87.80p 85.50p 86.40p 209010
28/05/2021 86.20p 87.80p 85.50p 86.40p 209010
27/05/2021 90.40p 90.40p 86.40p 87.50p 197679
26/05/2021 87.30p 88.90p 87.30p 88.00p 90731
25/05/2021 88.00p 88.50p 87.00p 87.00p 83002
24/05/2021 90.00p 90.90p 87.80p 88.60p 236969
21/05/2021 87.90p 89.80p 87.90p 89.40p 351328
20/05/2021 85.70p 88.90p 84.53p 88.90p 213900
19/05/2021 86.00p 87.30p 84.10p 85.70p 340116
18/05/2021 90.00p 91.80p 85.50p 86.00p 635723

*Close Price adjusted for both dividends and splits