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
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
27/02/2020 50.00p 53.00p 43.47p 47.60p 7233992
26/02/2020 39.70p 42.00p 36.70p 40.90p 1395087
25/02/2020 41.90p 42.20p 39.20p 39.60p 393310
24/02/2020 43.30p 44.42p 40.10p 42.00p 743018
21/02/2020 43.40p 43.90p 42.68p 43.50p 218715
20/02/2020 44.00p 44.90p 43.00p 43.40p 197723
19/02/2020 44.00p 44.90p 43.50p 43.90p 133132
18/02/2020 43.90p 44.90p 43.30p 43.30p 164501
17/02/2020 44.00p 44.90p 43.70p 43.70p 101205
14/02/2020 45.00p 45.00p 43.70p 44.05p 120266
13/02/2020 45.00p 45.80p 43.50p 44.00p 182479
12/02/2020 45.60p 46.40p 44.60p 45.20p 177709
11/02/2020 46.30p 46.90p 45.00p 45.00p 248682
10/02/2020 45.70p 46.30p 45.00p 46.00p 185647
07/02/2020 45.40p 46.20p 44.78p 45.60p 175844
06/02/2020 46.50p 46.65p 44.66p 45.30p 220978
05/02/2020 44.50p 46.76p 44.30p 45.30p 669453
04/02/2020 45.10p 45.29p 43.20p 44.50p 534664
03/02/2020 48.80p 51.00p 44.65p 45.50p 1570274
31/01/2020 43.10p 43.90p 42.10p 43.00p 158259
30/01/2020 44.80p 45.39p 43.07p 43.55p 259358
29/01/2020 44.60p 45.30p 44.40p 45.30p 52209
28/01/2020 44.00p 45.80p 43.21p 44.40p 608445
27/01/2020 46.00p 46.00p 43.00p 43.70p 413664
24/01/2020 46.30p 46.90p 46.00p 46.40p 131486
23/01/2020 46.80p 47.04p 46.25p 46.80p 426505
22/01/2020 46.40p 46.90p 45.44p 46.90p 536053
21/01/2020 45.70p 46.43p 45.46p 45.50p 633636
20/01/2020 45.00p 45.50p 44.66p 45.10p 386441
17/01/2020 44.40p 45.90p 44.00p 45.00p 465316
16/01/2020 45.00p 45.95p 43.90p 44.20p 489375
15/01/2020 45.00p 45.70p 44.10p 45.50p 382243
14/01/2020 44.50p 45.28p 44.00p 44.40p 403335
13/01/2020 44.00p 44.80p 43.40p 44.70p 1349719
10/01/2020 42.50p 43.00p 42.30p 42.50p 163452
09/01/2020 41.60p 43.30p 41.60p 42.80p 923426
08/01/2020 40.90p 42.64p 40.90p 41.50p 508855
07/01/2020 39.00p 41.65p 39.00p 41.00p 920421
06/01/2020 39.00p 39.33p 38.00p 38.50p 342751
03/01/2020 39.00p 39.60p 38.45p 39.20p 158595
02/01/2020 38.00p 39.80p 37.60p 38.70p 1103803
31/12/2019 36.20p 37.57p 36.20p 37.20p 598752
30/12/2019 37.60p 37.60p 36.00p 36.50p 697473
27/12/2019 37.60p 38.40p 37.20p 37.90p 456152
24/12/2019 38.40p 38.90p 37.43p 38.60p 587406
23/12/2019 39.00p 39.60p 38.62p 39.00p 286718
20/12/2019 39.80p 39.80p 38.39p 39.10p 481881
19/12/2019 40.50p 41.10p 38.00p 38.00p 470436
18/12/2019 40.90p 41.40p 40.49p 40.80p 292635
17/12/2019 40.60p 41.40p 40.30p 40.50p 326243
16/12/2019 41.10p 41.90p 40.50p 40.70p 258475
13/12/2019 41.10p 41.90p 41.00p 41.55p 241093
12/12/2019 40.20p 40.70p 39.80p 40.10p 271057
11/12/2019 40.90p 40.90p 40.00p 40.55p 129554
10/12/2019 41.20p 41.50p 40.00p 41.00p 388072
09/12/2019 43.00p 43.00p 41.30p 41.55p 123125
06/12/2019 43.80p 43.80p 41.70p 42.00p 153376
05/12/2019 42.60p 43.48p 42.00p 42.00p 203334
04/12/2019 41.00p 42.60p 41.00p 41.60p 90164
03/12/2019 42.00p 42.90p 41.00p 41.00p 163757
02/12/2019 42.00p 43.00p 41.80p 42.20p 179515
29/11/2019 42.50p 42.90p 42.05p 42.50p 96653
28/11/2019 42.90p 43.40p 42.40p 42.90p 33068
27/11/2019 43.00p 43.40p 42.50p 42.80p 150946
26/11/2019 43.20p 43.60p 42.90p 42.90p 119457
25/11/2019 43.00p 43.80p 42.10p 43.80p 216407
22/11/2019 42.00p 42.40p 42.00p 42.20p 85085
21/11/2019 42.90p 42.90p 42.00p 42.00p 179757
20/11/2019 41.10p 42.90p 41.10p 42.10p 237293
19/11/2019 41.70p 42.70p 41.70p 42.20p 325672
18/11/2019 42.20p 43.00p 41.10p 42.10p 166285
15/11/2019 42.00p 42.40p 41.80p 42.00p 115452
14/11/2019 41.90p 42.30p 41.50p 41.90p 133616
13/11/2019 42.70p 42.70p 41.60p 42.00p 75756
12/11/2019 42.50p 43.50p 42.40p 42.40p 113901
11/11/2019 43.00p 43.70p 42.60p 42.60p 91897
08/11/2019 43.00p 43.50p 43.00p 43.00p 59289
07/11/2019 43.00p 43.90p 42.60p 43.60p 219693
06/11/2019 43.40p 43.90p 42.70p 43.00p 93547
05/11/2019 43.40p 43.90p 43.10p 43.30p 81520
04/11/2019 43.00p 43.76p 43.00p 43.70p 104670
01/11/2019 43.80p 43.90p 43.20p 43.90p 201953
31/10/2019 43.00p 43.70p 42.90p 43.30p 185479
30/10/2019 43.00p 43.20p 41.80p 42.60p 210928
29/10/2019 42.50p 42.90p 42.10p 42.50p 125849
28/10/2019 41.40p 42.80p 41.40p 42.50p 437524
25/10/2019 41.00p 41.70p 41.00p 41.40p 315577
24/10/2019 41.00p 41.70p 40.50p 41.00p 190195
23/10/2019 40.10p 42.00p 40.05p 40.10p 281652
22/10/2019 39.30p 40.60p 39.20p 40.20p 162867
21/10/2019 39.30p 39.30p 38.70p 39.25p 120961
18/10/2019 39.00p 39.70p 39.00p 39.50p 206674

*Close Price adjusted for both dividends and splits