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
10/12/2020 84.40p 86.60p 84.40p 86.40p 108922
09/12/2020 90.00p 90.00p 84.20p 86.00p 250520
08/12/2020 85.00p 89.07p 85.00p 87.00p 359347
07/12/2020 89.00p 89.00p 84.13p 86.00p 274819
04/12/2020 85.00p 87.27p 84.51p 85.80p 330011
03/12/2020 82.00p 86.16p 80.65p 84.60p 1636653
02/12/2020 88.00p 88.00p 79.60p 81.60p 1347927
01/12/2020 88.00p 88.21p 83.40p 84.80p 673113
30/11/2020 84.40p 87.80p 84.40p 86.40p 374540
27/11/2020 91.00p 91.78p 84.86p 86.20p 396708
26/11/2020 87.20p 90.60p 84.80p 90.00p 823631
25/11/2020 88.40p 90.20p 84.00p 86.20p 714390
24/11/2020 91.40p 92.20p 87.00p 87.80p 599937
23/11/2020 92.60p 92.60p 88.80p 90.40p 639400
20/11/2020 92.20p 92.85p 89.80p 90.80p 376379
19/11/2020 90.00p 90.60p 87.20p 89.60p 767902
18/11/2020 90.00p 90.00p 85.60p 87.40p 1349056
17/11/2020 92.00p 93.00p 86.80p 87.80p 937693
16/11/2020 95.00p 95.84p 88.00p 91.60p 1585044
13/11/2020 91.00p 95.40p 90.60p 94.00p 473180
12/11/2020 91.00p 92.80p 90.60p 91.80p 568287
10/11/2020 89.00p 95.40p 88.80p 92.40p 1415698
09/11/2020 109.00p 112.00p 84.20p 86.40p 3182149
06/11/2020 105.50p 107.50p 103.08p 106.50p 708786
05/11/2020 101.50p 104.50p 100.00p 104.00p 583399
04/11/2020 99.20p 102.00p 98.80p 101.50p 470811
03/11/2020 99.60p 100.90p 96.80p 97.40p 1015569
02/11/2020 98.40p 100.50p 97.24p 99.00p 651538
30/10/2020 99.80p 100.63p 97.20p 100.00p 302739
29/10/2020 96.40p 100.50p 94.59p 99.80p 740539
28/10/2020 104.50p 104.71p 95.40p 98.20p 1239886
27/10/2020 108.00p 109.05p 102.50p 104.50p 1097248
26/10/2020 115.50p 115.50p 107.50p 110.50p 523765
23/10/2020 114.00p 115.00p 111.00p 112.50p 370670
22/10/2020 112.50p 112.71p 110.50p 111.00p 289254
21/10/2020 115.00p 116.50p 111.00p 112.50p 452892
20/10/2020 117.50p 117.50p 112.50p 115.00p 588430
19/10/2020 119.00p 119.35p 115.00p 116.00p 652195
16/10/2020 115.00p 119.50p 115.00p 116.50p 869601
15/10/2020 115.00p 117.69p 112.16p 117.00p 568631
14/10/2020 115.50p 117.50p 115.00p 117.00p 418527
13/10/2020 116.50p 118.33p 114.47p 116.50p 764118
12/10/2020 113.50p 118.00p 113.00p 118.00p 1696386
09/10/2020 113.50p 117.50p 112.00p 114.00p 859177
08/10/2020 111.50p 117.00p 111.50p 113.50p 321945
07/10/2020 113.50p 116.00p 110.50p 115.00p 576626
06/10/2020 116.00p 118.50p 110.50p 113.00p 888659
05/10/2020 117.00p 122.30p 110.50p 112.50p 1818220
02/10/2020 110.00p 113.50p 106.50p 113.50p 333519
01/10/2020 111.00p 120.50p 107.31p 109.00p 1501864
30/09/2020 110.00p 110.71p 105.50p 109.50p 274676
29/09/2020 112.50p 113.00p 109.00p 112.00p 291641
28/09/2020 108.00p 114.63p 108.00p 114.50p 247491
25/09/2020 108.00p 109.50p 105.38p 109.50p 349666
24/09/2020 112.00p 112.00p 101.00p 107.00p 1491763
23/09/2020 114.00p 115.50p 109.50p 114.00p 434470
22/09/2020 112.50p 113.50p 108.50p 112.50p 460269
21/09/2020 116.00p 119.00p 109.47p 112.00p 739060
18/09/2020 112.00p 117.50p 110.50p 117.50p 547957
17/09/2020 112.00p 114.00p 110.50p 113.00p 325402
16/09/2020 114.00p 115.00p 109.50p 115.00p 398502
15/09/2020 115.00p 118.00p 109.50p 114.50p 878180
14/09/2020 117.50p 118.00p 112.00p 113.50p 355317
11/09/2020 106.00p 118.50p 106.00p 116.50p 536889
10/09/2020 118.00p 118.00p 107.00p 109.00p 1343975
09/09/2020 117.00p 118.00p 113.50p 117.00p 620767
08/09/2020 120.50p 122.74p 112.50p 117.00p 961825
07/09/2020 118.50p 122.50p 116.50p 120.50p 1864593
04/09/2020 124.50p 125.50p 117.00p 118.00p 915190
03/09/2020 134.50p 135.56p 123.50p 126.00p 2064962
02/09/2020 134.00p 139.00p 131.00p 131.50p 1618736
01/09/2020 135.00p 135.50p 129.50p 135.00p 1493158
28/08/2020 134.00p 138.57p 129.06p 133.00p 1152372
27/08/2020 124.50p 138.00p 123.96p 133.00p 3269832
26/08/2020 117.50p 120.50p 114.00p 117.00p 829254
25/08/2020 118.00p 119.50p 111.00p 117.50p 815370
24/08/2020 121.00p 121.00p 117.50p 117.50p 324959
21/08/2020 119.00p 120.10p 117.00p 118.00p 536554
20/08/2020 124.00p 125.67p 116.81p 119.50p 776344
19/08/2020 127.00p 127.26p 124.50p 125.50p 738199
17/08/2020 134.00p 134.00p 123.00p 124.50p 2696435
14/08/2020 115.50p 122.00p 115.50p 122.00p 1509960
13/08/2020 115.00p 117.50p 114.00p 117.00p 1575790
12/08/2020 118.50p 118.50p 115.13p 116.00p 904013
11/08/2020 121.50p 121.50p 116.50p 119.00p 1240516
10/08/2020 124.50p 124.50p 117.00p 118.50p 474587
07/08/2020 119.00p 123.00p 119.00p 121.50p 843087
06/08/2020 116.00p 120.70p 114.50p 119.00p 1441929
05/08/2020 115.00p 122.00p 112.50p 115.50p 2498119
04/08/2020 116.50p 116.50p 106.00p 114.00p 2064156
03/08/2020 123.00p 125.00p 116.50p 116.50p 1353539
31/07/2020 119.50p 124.70p 115.41p 123.00p 1005839
30/07/2020 128.00p 129.00p 114.81p 117.00p 1764133
29/07/2020 139.00p 139.00p 122.58p 127.00p 2719731
28/07/2020 142.50p 142.50p 137.00p 137.50p 1627764
27/07/2020 143.00p 143.50p 139.03p 140.50p 965189
24/07/2020 150.00p 150.00p 134.56p 140.00p 869947
23/07/2020 148.50p 148.50p 144.00p 145.50p 335656
22/07/2020 145.50p 147.00p 141.50p 145.50p 566844
21/07/2020 146.00p 150.25p 143.38p 146.00p 949288
20/07/2020 140.00p 150.50p 139.94p 146.50p 2150386
17/07/2020 132.00p 136.50p 131.00p 136.50p 520924
16/07/2020 131.00p 132.00p 127.00p 131.00p 949373
15/07/2020 134.50p 134.50p 127.50p 129.00p 1557407
14/07/2020 125.50p 126.50p 115.50p 125.50p 938102
13/07/2020 126.00p 132.70p 125.00p 125.00p 1439623
10/07/2020 131.50p 133.90p 115.27p 123.00p 1369395
09/07/2020 125.00p 136.00p 124.00p 133.00p 1795823
08/07/2020 119.50p 123.00p 117.50p 121.50p 958794
07/07/2020 118.50p 119.00p 115.50p 118.00p 762823
06/07/2020 118.00p 118.72p 115.50p 116.00p 1528615
03/07/2020 113.50p 118.35p 113.25p 115.00p 1062711
02/07/2020 110.00p 114.50p 107.49p 114.50p 2204742
01/07/2020 101.50p 108.00p 100.39p 107.50p 1845047
30/06/2020 100.00p 101.50p 97.30p 99.60p 487386
29/06/2020 98.00p 102.00p 97.80p 100.00p 689771
26/06/2020 99.00p 102.00p 99.00p 99.60p 396885
25/06/2020 101.50p 104.50p 99.00p 99.40p 1773043
24/06/2020 96.00p 97.00p 94.40p 95.40p 803111
23/06/2020 95.00p 96.40p 93.80p 96.40p 390308
22/06/2020 93.00p 96.00p 93.00p 94.60p 611003
19/06/2020 88.80p 93.40p 88.40p 93.40p 1004539
18/06/2020 90.80p 90.80p 87.63p 88.20p 1064075
17/06/2020 89.80p 90.60p 89.00p 89.60p 285217
16/06/2020 89.40p 91.00p 88.60p 90.00p 176841
15/06/2020 88.00p 91.00p 86.80p 88.40p 660253
12/06/2020 89.80p 89.80p 86.00p 89.00p 217033
11/06/2020 86.00p 89.20p 85.40p 86.60p 315368
10/06/2020 86.80p 89.40p 82.20p 87.20p 411503
09/06/2020 88.80p 89.60p 83.00p 85.80p 254858
08/06/2020 85.20p 87.60p 84.00p 85.00p 309334
05/06/2020 83.20p 87.20p 83.20p 86.00p 211459
04/06/2020 87.00p 87.00p 82.40p 82.60p 644540
03/06/2020 85.20p 86.80p 84.00p 84.00p 472044
02/06/2020 88.60p 88.60p 83.20p 85.00p 669246
01/06/2020 85.20p 87.70p 84.60p 86.00p 357308
29/05/2020 89.00p 91.40p 84.40p 85.20p 794284
28/05/2020 82.20p 90.20p 82.00p 89.40p 944311
27/05/2020 92.60p 92.60p 81.00p 81.00p 2775213
26/05/2020 96.60p 96.60p 91.20p 92.40p 831816
25/05/2020 94.80p 96.14p 93.22p 95.00p 312508
22/05/2020 94.80p 96.14p 93.22p 95.00p 312508
21/05/2020 93.40p 96.40p 90.80p 93.60p 1163652
20/05/2020 93.60p 95.60p 92.00p 95.60p 707385
19/05/2020 96.00p 97.00p 93.00p 93.60p 1569889
18/05/2020 97.40p 99.20p 92.40p 93.00p 1954150
15/05/2020 100.00p 104.00p 95.00p 96.00p 1588084
14/05/2020 95.20p 101.50p 92.00p 99.80p 3872885
13/05/2020 95.00p 98.03p 90.00p 95.00p 3094918
12/05/2020 92.00p 97.60p 86.01p 97.40p 3626300
11/05/2020 85.00p 94.80p 83.80p 93.20p 10535999
08/05/2020 72.60p 79.80p 70.40p 79.80p 2036409
07/05/2020 72.60p 79.80p 70.40p 79.80p 2036409
06/05/2020 68.40p 72.80p 68.21p 72.60p 1366164
05/05/2020 65.00p 74.77p 65.00p 67.00p 5156408
04/05/2020 51.60p 58.80p 51.60p 58.00p 1078179
01/05/2020 56.00p 56.00p 50.95p 53.00p 954430
30/04/2020 50.60p 55.60p 50.60p 55.20p 683363
29/04/2020 56.00p 56.80p 54.00p 55.20p 258449
28/04/2020 55.00p 56.80p 54.60p 56.00p 530718
27/04/2020 55.20p 56.99p 54.20p 54.60p 730903
24/04/2020 54.80p 55.80p 53.46p 55.80p 501287
23/04/2020 54.00p 55.77p 52.20p 54.40p 704390
22/04/2020 54.40p 56.42p 50.00p 53.20p 3229772
21/04/2020 44.60p 47.00p 44.60p 47.00p 318616
20/04/2020 43.00p 46.00p 43.00p 46.00p 876761
17/04/2020 43.00p 43.54p 42.40p 43.05p 507577
16/04/2020 42.90p 43.30p 42.19p 42.75p 502125
15/04/2020 43.10p 43.17p 41.70p 41.90p 507855
14/04/2020 44.00p 44.00p 42.40p 43.40p 428344
09/04/2020 43.10p 43.90p 42.84p 43.00p 324202
08/04/2020 43.60p 44.00p 42.76p 43.30p 286041
07/04/2020 44.90p 46.00p 43.70p 44.00p 748999
06/04/2020 45.00p 45.00p 42.60p 44.40p 515434
03/04/2020 43.80p 44.00p 42.21p 42.60p 368771
02/04/2020 44.00p 45.90p 43.61p 44.00p 201270
01/04/2020 43.40p 44.60p 42.60p 44.00p 208278
31/03/2020 45.00p 45.90p 43.28p 45.00p 329688
30/03/2020 44.50p 44.50p 42.60p 42.90p 347570
27/03/2020 44.00p 45.40p 44.00p 44.00p 516805
26/03/2020 44.90p 46.00p 44.30p 45.00p 206219
25/03/2020 45.90p 46.50p 43.61p 44.80p 725029
24/03/2020 44.00p 45.47p 43.29p 44.50p 296809
23/03/2020 40.00p 43.05p 38.00p 42.00p 1157518
20/03/2020 46.00p 47.20p 41.00p 41.00p 1947111
19/03/2020 35.30p 52.57p 35.30p 46.30p 3943666
18/03/2020 32.40p 33.00p 31.00p 31.40p 646531
17/03/2020 36.90p 36.90p 30.00p 32.80p 1369878
16/03/2020 43.80p 43.80p 34.40p 35.00p 3096161
13/03/2020 45.00p 47.10p 44.00p 45.00p 707172
12/03/2020 45.00p 46.90p 42.80p 45.20p 716277
11/03/2020 44.50p 46.90p 43.10p 46.00p 674235
10/03/2020 45.00p 45.00p 43.30p 44.50p 693800
09/03/2020 43.00p 43.45p 40.20p 42.40p 1668373
06/03/2020 44.80p 44.80p 42.75p 44.80p 337480
05/03/2020 46.00p 46.00p 43.10p 44.50p 1189609
04/03/2020 45.40p 45.62p 41.16p 45.00p 1117593
03/03/2020 48.00p 48.20p 43.07p 45.40p 794483
02/03/2020 47.00p 49.30p 45.60p 46.65p 1271294
28/02/2020 50.00p 51.60p 44.10p 47.00p 1448897

*Close Price adjusted for both dividends and splits