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
17/05/2021 88.60p 89.70p 85.99p 87.90p 280603
14/05/2021 86.10p 88.23p 86.00p 87.00p 155991
13/05/2021 87.10p 87.65p 85.30p 86.60p 246562
12/05/2021 87.10p 91.30p 87.10p 88.00p 309624
11/05/2021 92.90p 92.90p 87.42p 89.20p 523449
10/05/2021 92.70p 94.39p 89.00p 90.00p 803286
07/05/2021 97.00p 97.00p 94.00p 94.40p 228529
06/05/2021 97.40p 98.17p 94.90p 94.90p 270511
05/05/2021 96.90p 99.20p 95.99p 97.00p 152487
04/05/2021 99.20p 99.70p 96.30p 96.90p 282864
03/05/2021 96.80p 98.20p 95.86p 96.60p 413350
30/04/2021 96.80p 98.20p 95.86p 96.60p 413350
29/04/2021 97.00p 99.20p 95.43p 97.00p 276287
28/04/2021 94.20p 97.60p 93.38p 97.00p 167161
27/04/2021 92.60p 95.90p 91.72p 95.30p 419927
26/04/2021 94.90p 95.50p 92.25p 94.10p 294682
23/04/2021 92.30p 95.40p 91.85p 93.20p 116042
22/04/2021 96.90p 96.90p 92.74p 93.70p 182787
21/04/2021 92.90p 95.40p 92.20p 93.40p 261159
20/04/2021 93.20p 95.00p 92.00p 92.40p 297430
19/04/2021 97.10p 97.10p 93.89p 94.00p 141820
16/04/2021 94.00p 94.80p 94.00p 94.50p 149059
15/04/2021 94.40p 96.10p 94.40p 94.40p 140698
14/04/2021 94.90p 98.00p 94.40p 95.50p 119953
13/04/2021 95.90p 97.88p 94.20p 95.20p 219045
12/04/2021 101.20p 101.20p 95.40p 95.50p 412177
09/04/2021 96.70p 97.10p 93.10p 97.10p 410325
08/04/2021 95.00p 95.70p 92.62p 95.70p 212815
07/04/2021 94.20p 95.31p 91.20p 93.50p 474339
06/04/2021 95.00p 95.80p 90.40p 95.80p 890891
02/04/2021 96.00p 96.55p 94.60p 95.00p 268989
01/04/2021 96.00p 96.55p 94.60p 95.00p 268989
31/03/2021 98.60p 98.60p 94.20p 97.00p 251067
30/03/2021 97.00p 97.00p 95.60p 95.60p 254545
29/03/2021 98.80p 99.41p 96.60p 96.60p 396520
26/03/2021 97.00p 98.31p 95.40p 96.80p 123402
25/03/2021 96.60p 97.20p 94.50p 96.20p 313145
24/03/2021 97.40p 99.87p 96.73p 97.20p 149704
23/03/2021 96.60p 99.60p 96.60p 97.60p 209497
22/03/2021 101.00p 102.46p 96.80p 97.00p 346804
19/03/2021 101.50p 101.50p 98.20p 98.80p 376345
18/03/2021 98.00p 98.80p 96.40p 98.00p 262826
17/03/2021 102.50p 102.50p 97.40p 97.40p 328337
16/03/2021 98.20p 100.50p 97.58p 99.80p 497851
15/03/2021 100.00p 100.00p 96.92p 98.00p 561494
12/03/2021 105.00p 105.00p 98.63p 99.60p 361625
11/03/2021 103.50p 104.50p 99.09p 101.50p 1781091
10/03/2021 96.40p 96.40p 93.08p 93.80p 407865
09/03/2021 97.60p 97.60p 93.40p 94.60p 844375
08/03/2021 100.50p 100.50p 94.17p 95.00p 604044
05/03/2021 102.50p 102.66p 96.80p 97.20p 349944
04/03/2021 103.50p 103.50p 97.80p 100.50p 484447
03/03/2021 106.00p 106.00p 100.00p 101.50p 416315
02/03/2021 103.00p 103.00p 100.50p 102.00p 346752
01/03/2021 104.00p 104.01p 101.50p 102.50p 275285
26/02/2021 105.00p 105.00p 100.00p 101.00p 402968
25/02/2021 107.00p 109.00p 102.50p 104.50p 1030814
24/02/2021 100.00p 103.99p 99.00p 103.00p 1030569
23/02/2021 105.00p 111.00p 97.20p 101.00p 1226659
22/02/2021 120.00p 120.00p 106.50p 107.50p 1129953
19/02/2021 117.00p 117.48p 115.00p 115.00p 497586
18/02/2021 116.50p 118.75p 111.63p 114.00p 1100244
17/02/2021 123.00p 124.00p 118.11p 118.50p 801316
16/02/2021 111.00p 122.50p 111.00p 122.50p 1915570
15/02/2021 107.00p 112.50p 107.00p 112.00p 908705
12/02/2021 101.00p 110.00p 101.00p 109.00p 1519269
11/02/2021 94.00p 99.00p 94.00p 98.00p 323069
10/02/2021 100.00p 100.00p 95.60p 96.20p 719592
09/02/2021 99.40p 100.00p 96.20p 96.20p 802782
08/02/2021 98.40p 99.45p 96.40p 98.60p 686447
05/02/2021 99.00p 101.00p 94.40p 95.80p 1237715
04/02/2021 111.00p 111.00p 99.20p 100.00p 2894720
03/02/2021 111.50p 112.00p 106.89p 108.00p 1111853
02/02/2021 109.00p 111.50p 106.60p 108.00p 1503364
01/02/2021 111.50p 112.00p 105.50p 109.00p 1098384
29/01/2021 101.50p 103.80p 99.80p 101.50p 241147
28/01/2021 109.00p 109.00p 100.00p 102.00p 1166251
27/01/2021 111.50p 111.50p 105.50p 106.50p 720662
26/01/2021 108.00p 109.00p 106.00p 107.50p 631728
25/01/2021 110.00p 110.00p 106.47p 108.00p 725351
22/01/2021 110.00p 111.02p 107.00p 107.50p 822756
21/01/2021 108.50p 108.73p 106.12p 108.00p 589089
20/01/2021 112.50p 112.50p 107.50p 108.50p 386519
19/01/2021 108.00p 110.50p 105.00p 109.00p 767757
18/01/2021 98.00p 105.00p 98.00p 104.50p 819444
15/01/2021 102.00p 102.16p 98.00p 98.00p 361016
14/01/2021 103.50p 103.50p 98.00p 102.00p 548859
13/01/2021 95.40p 101.50p 93.53p 100.00p 454853
12/01/2021 94.00p 97.00p 93.53p 94.00p 450835
11/01/2021 95.00p 95.00p 92.00p 92.80p 468489
08/01/2021 96.00p 96.00p 92.00p 93.20p 280456
07/01/2021 96.00p 97.20p 92.20p 93.00p 557615
06/01/2021 91.00p 95.60p 90.99p 95.60p 484185
05/01/2021 94.20p 94.20p 91.97p 93.80p 258898
04/01/2021 93.80p 93.80p 91.20p 92.00p 255196
31/12/2020 95.60p 95.60p 90.60p 93.00p 457809
30/12/2020 93.60p 94.30p 92.80p 92.80p 211203
29/12/2020 98.20p 98.83p 93.40p 93.40p 498190
24/12/2020 97.00p 101.00p 96.00p 97.00p 708021
23/12/2020 95.00p 95.00p 91.20p 92.40p 412126
22/12/2020 92.00p 93.14p 88.20p 91.00p 353902
21/12/2020 84.60p 91.80p 84.60p 89.20p 480735
18/12/2020 84.00p 88.80p 84.00p 88.80p 238360
17/12/2020 85.20p 87.47p 84.40p 84.40p 293972
16/12/2020 90.00p 90.00p 86.20p 86.60p 418797
15/12/2020 83.00p 89.00p 83.00p 87.00p 412143
14/12/2020 85.40p 86.20p 78.40p 82.60p 475932
11/12/2020 85.00p 86.63p 84.80p 85.80p 166381
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

*Close Price adjusted for both dividends and splits