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
24/12/2024 18.45p 19.45p 18.00p 18.28p 43130
23/12/2024 19.35p 19.45p 18.10p 19.20p 149837
20/12/2024 18.00p 18.95p 18.00p 18.48p 44874
19/12/2024 18.10p 18.95p 18.10p 18.60p 13873
18/12/2024 18.30p 19.00p 18.25p 18.25p 41954
17/12/2024 18.50p 19.50p 18.10p 18.55p 102540
16/12/2024 18.20p 19.45p 18.20p 19.00p 64228
13/12/2024 18.00p 18.95p 18.00p 18.67p 38446
12/12/2024 18.20p 19.45p 18.09p 18.67p 30109
11/12/2024 18.30p 19.40p 18.30p 18.60p 346681
10/12/2024 18.95p 19.00p 18.35p 18.80p 52683
09/12/2024 18.00p 19.00p 16.30p 18.73p 337790
06/12/2024 17.25p 17.95p 17.15p 17.60p 39051
05/12/2024 16.65p 18.00p 16.60p 17.65p 217983
04/12/2024 17.75p 17.95p 17.00p 17.20p 168819
03/12/2024 16.90p 17.95p 16.22p 17.45p 276458
02/12/2024 16.65p 17.95p 16.20p 17.38p 441970
29/11/2024 18.95p 18.95p 16.45p 16.45p 343515
28/11/2024 18.30p 19.95p 16.80p 17.87p 157805
27/11/2024 18.80p 19.95p 18.16p 18.80p 84008
26/11/2024 19.00p 19.95p 18.42p 18.75p 158246
25/11/2024 18.75p 19.95p 18.00p 19.30p 247734
22/11/2024 19.00p 19.95p 17.50p 19.35p 37635
21/11/2024 19.00p 19.95p 17.80p 19.45p 75880
20/11/2024 19.00p 19.95p 18.41p 19.28p 106626
19/11/2024 19.95p 19.95p 17.80p 19.50p 80021
18/11/2024 19.20p 19.95p 18.55p 19.35p 41372
15/11/2024 18.90p 19.95p 18.54p 19.23p 37341
14/11/2024 18.95p 19.95p 18.00p 19.33p 246480
13/11/2024 18.95p 19.00p 17.10p 18.48p 61519
12/11/2024 18.30p 18.95p 17.71p 18.48p 9079482
11/11/2024 18.95p 18.95p 17.50p 18.33p 64739
08/11/2024 17.65p 18.90p 17.55p 18.25p 32521
07/11/2024 18.95p 18.95p 17.15p 18.22p 71618
06/11/2024 17.75p 18.35p 17.35p 17.50p 110496
05/11/2024 18.95p 18.95p 17.50p 18.38p 19445
04/11/2024 17.90p 18.95p 17.50p 18.35p 42527
01/11/2024 18.95p 18.95p 17.10p 18.30p 5257
31/10/2024 18.95p 18.95p 17.40p 18.03p 115698
30/10/2024 17.50p 19.75p 17.30p 17.30p 251627
29/10/2024 17.45p 19.70p 17.30p 18.70p 70795
28/10/2024 17.45p 19.95p 17.24p 18.00p 531168
25/10/2024 20.00p 20.00p 17.25p 20.00p 120055
24/10/2024 17.55p 19.95p 17.52p 18.73p 97615
23/10/2024 17.55p 19.95p 17.50p 18.73p 85445
22/10/2024 17.70p 19.95p 17.52p 17.60p 70325
21/10/2024 18.10p 19.95p 18.10p 18.10p 20454
18/10/2024 18.10p 19.90p 17.52p 18.10p 141516
17/10/2024 19.40p 19.85p 17.70p 18.98p 44192
16/10/2024 19.95p 19.95p 17.71p 18.35p 301536
15/10/2024 18.30p 19.95p 18.05p 19.00p 101339
14/10/2024 19.95p 19.95p 18.00p 19.08p 22402
11/10/2024 19.50p 20.90p 18.28p 19.50p 208137
10/10/2024 19.05p 21.80p 18.58p 19.05p 303714
09/10/2024 19.20p 21.30p 19.00p 20.55p 26439
08/10/2024 20.00p 21.60p 19.10p 19.10p 91836
07/10/2024 19.75p 21.90p 19.40p 19.75p 11443
04/10/2024 20.00p 21.90p 19.35p 19.85p 58423
03/10/2024 19.50p 21.90p 19.40p 19.40p 52541
02/10/2024 20.00p 21.90p 19.50p 20.70p 76393
01/10/2024 20.00p 21.90p 19.80p 20.40p 67324
30/09/2024 20.00p 21.90p 19.86p 20.65p 12733
27/09/2024 20.00p 21.90p 19.68p 20.00p 65498
26/09/2024 21.90p 21.90p 19.88p 21.40p 81153
25/09/2024 21.90p 21.90p 19.55p 20.00p 290622
24/09/2024 20.20p 21.90p 20.30p 20.87p 62509
23/09/2024 20.20p 21.90p 19.80p 20.80p 47653
20/09/2024 20.20p 21.90p 19.75p 20.33p 58252
19/09/2024 20.20p 21.90p 19.90p 20.45p 720312
18/09/2024 20.20p 21.90p 19.50p 20.48p 144994
17/09/2024 20.20p 21.70p 19.95p 20.58p 211925
16/09/2024 19.70p 21.90p 19.60p 20.75p 9174
13/09/2024 19.70p 21.70p 19.70p 20.83p 10964
12/09/2024 20.00p 21.00p 19.95p 20.30p 18370
11/09/2024 20.10p 21.00p 19.81p 20.42p 1467566
10/09/2024 19.85p 21.00p 20.15p 20.55p 19910
09/09/2024 19.85p 21.00p 19.96p 20.55p 10206
06/09/2024 19.85p 20.90p 19.80p 20.42p 122614
05/09/2024 19.90p 21.00p 19.75p 20.45p 132788
04/09/2024 20.00p 21.90p 19.66p 20.50p 69597
03/09/2024 20.20p 21.90p 20.10p 21.00p 81296
02/09/2024 20.10p 22.00p 20.10p 21.00p 184097
30/08/2024 20.00p 20.90p 20.00p 20.25p 136464
29/08/2024 20.60p 21.00p 20.00p 20.00p 91263
28/08/2024 20.10p 21.00p 19.55p 20.60p 45682
27/08/2024 20.10p 20.98p 20.10p 20.55p 222414
23/08/2024 20.10p 20.90p 19.88p 20.43p 68444
22/08/2024 20.10p 20.90p 19.60p 20.35p 448342
21/08/2024 20.10p 21.00p 20.10p 20.55p 55724
20/08/2024 20.50p 20.90p 20.10p 20.50p 379827
19/08/2024 20.00p 20.90p 19.27p 20.42p 478557
16/08/2024 20.60p 20.60p 20.00p 20.60p 51688
15/08/2024 20.10p 21.00p 19.05p 21.00p 26892
14/08/2024 21.00p 21.00p 19.90p 21.00p 214
13/08/2024 21.00p 21.00p 19.90p 21.00p 9933
12/08/2024 21.00p 21.00p 19.85p 21.00p 35359
09/08/2024 21.00p 21.00p 19.90p 21.00p 9848
08/08/2024 19.90p 21.00p 19.32p 21.00p 77622
07/08/2024 19.80p 20.90p 19.80p 19.95p 45885
06/08/2024 19.50p 21.00p 18.43p 19.65p 289722
05/08/2024 19.55p 20.90p 19.25p 19.50p 542357
02/08/2024 20.00p 21.00p 19.85p 21.00p 222205
01/08/2024 20.10p 21.00p 19.54p 21.00p 186553
31/07/2024 21.00p 21.00p 19.93p 21.00p 173497
30/07/2024 21.00p 21.00p 19.85p 21.00p 86299
29/07/2024 21.00p 21.00p 20.50p 21.00p 15678
26/07/2024 20.00p 21.00p 19.65p 20.00p 118789
25/07/2024 20.00p 21.00p 19.88p 21.00p 116779
24/07/2024 20.60p 20.60p 19.62p 20.00p 34413
23/07/2024 20.60p 20.60p 19.82p 20.60p 9508
22/07/2024 19.95p 20.70p 19.80p 20.60p 346632
19/07/2024 20.00p 20.80p 19.50p 20.80p 45030
18/07/2024 19.95p 20.00p 18.50p 20.00p 69350
17/07/2024 19.40p 20.00p 18.58p 20.00p 76695
16/07/2024 18.85p 20.40p 18.80p 20.00p 125048
15/07/2024 18.90p 20.20p 18.55p 18.85p 267550
12/07/2024 20.20p 20.20p 18.62p 20.20p 102688
11/07/2024 18.50p 20.00p 18.50p 20.00p 131088
10/07/2024 19.00p 19.63p 18.25p 19.00p 1664371
09/07/2024 18.00p 19.00p 17.70p 19.00p 49385
08/07/2024 19.00p 19.00p 17.50p 19.00p 130456
05/07/2024 17.55p 18.95p 17.26p 18.50p 332072
04/07/2024 18.95p 19.00p 17.25p 19.00p 78158
03/07/2024 18.00p 19.00p 17.60p 19.00p 234547
02/07/2024 17.35p 18.95p 17.05p 18.25p 955075
01/07/2024 16.90p 16.95p 15.86p 16.55p 119078
28/06/2024 17.00p 17.00p 16.05p 17.00p 1722
27/06/2024 15.75p 16.95p 15.00p 15.85p 151852
26/06/2024 16.50p 16.65p 15.00p 16.50p 110085
25/06/2024 16.00p 16.95p 15.00p 16.00p 173953
24/06/2024 15.80p 16.95p 15.80p 16.20p 354926
21/06/2024 16.00p 16.95p 16.00p 16.00p 79540
20/06/2024 16.05p 16.95p 15.75p 16.47p 297539
19/06/2024 16.60p 17.00p 16.05p 16.50p 215433
18/06/2024 16.60p 18.00p 16.50p 17.03p 351471
17/06/2024 17.05p 18.50p 16.55p 17.15p 268413
14/06/2024 18.00p 18.95p 17.05p 17.43p 20662
13/06/2024 18.00p 18.50p 16.73p 18.00p 34224
12/06/2024 17.60p 17.95p 16.73p 17.33p 96599
11/06/2024 17.60p 17.45p 16.50p 17.03p 134476
10/06/2024 17.60p 18.50p 17.05p 17.48p 129792
07/06/2024 17.60p 18.50p 17.05p 17.55p 816528
06/06/2024 17.65p 18.25p 17.50p 18.08p 343519
05/06/2024 17.65p 18.46p 17.65p 17.83p 33381
04/06/2024 17.60p 18.46p 17.55p 18.05p 35973
03/06/2024 17.85p 18.50p 17.53p 18.05p 266813
31/05/2024 17.90p 17.98p 17.51p 17.90p 202446
30/05/2024 17.50p 18.00p 17.50p 18.00p 102665
29/05/2024 17.60p 18.35p 17.60p 18.08p 69024
28/05/2024 17.90p 18.50p 17.50p 18.08p 122802
24/05/2024 18.50p 18.50p 17.89p 18.50p 70554
23/05/2024 18.00p 18.95p 17.88p 18.15p 72619
22/05/2024 18.00p 18.45p 17.87p 18.45p 34485
21/05/2024 18.35p 18.85p 17.56p 18.18p 185143
20/05/2024 18.00p 18.95p 17.55p 18.40p 79172
17/05/2024 18.00p 18.35p 17.82p 18.22p 38616
16/05/2024 18.95p 19.45p 18.01p 18.57p 24640
15/05/2024 18.95p 19.45p 17.81p 18.50p 206683
14/05/2024 18.30p 19.53p 17.75p 19.00p 317717
13/05/2024 18.25p 19.55p 18.22p 19.05p 18338
10/05/2024 18.25p 19.85p 18.10p 18.67p 69573
09/05/2024 18.25p 19.20p 18.30p 18.75p 206115
08/05/2024 18.25p 19.53p 18.25p 18.98p 50437
07/05/2024 19.75p 19.95p 18.00p 19.75p 84807
03/05/2024 19.65p 19.95p 18.00p 19.65p 42432
02/05/2024 19.00p 19.72p 18.50p 18.88p 290273
01/05/2024 18.20p 19.00p 18.11p 18.95p 51897
30/04/2024 19.00p 19.00p 18.05p 18.60p 226574
29/04/2024 18.75p 19.95p 18.15p 19.05p 112019
26/04/2024 18.75p 18.96p 18.23p 18.93p 146124
25/04/2024 18.75p 19.95p 18.00p 19.20p 8788
24/04/2024 18.75p 19.26p 18.65p 18.80p 37199
23/04/2024 18.45p 19.58p 18.45p 18.95p 61388
22/04/2024 18.75p 19.35p 18.47p 18.70p 82794
19/04/2024 19.20p 19.60p 18.70p 19.20p 53408
18/04/2024 18.05p 19.95p 19.05p 19.55p 116802
17/04/2024 18.05p 19.85p 18.05p 18.10p 189172
16/04/2024 18.50p 19.39p 18.15p 19.05p 50454
15/04/2024 18.50p 18.80p 18.36p 18.70p 120757
12/04/2024 19.95p 19.95p 18.52p 19.20p 230694
11/04/2024 19.95p 19.95p 18.40p 18.67p 548233
10/04/2024 19.95p 19.95p 18.35p 18.88p 409760
09/04/2024 18.55p 19.55p 18.38p 19.08p 97895
08/04/2024 18.55p 19.95p 18.05p 18.55p 171376
05/04/2024 18.25p 19.02p 18.16p 19.02p 106129
04/04/2024 18.25p 18.95p 18.05p 18.25p 85259
03/04/2024 18.75p 19.95p 18.20p 18.38p 136018
02/04/2024 18.85p 19.95p 18.18p 18.55p 389495
28/03/2024 19.00p 19.75p 19.00p 19.43p 183486
27/03/2024 19.94p 19.96p 19.04p 19.04p 66963
26/03/2024 19.00p 19.98p 18.83p 19.36p 307542
25/03/2024 19.00p 19.53p 18.80p 19.02p 201587
22/03/2024 19.00p 19.47p 19.00p 19.23p 612900
21/03/2024 19.98p 19.98p 19.10p 19.20p 240153
20/03/2024 19.20p 19.20p 19.20p 19.31p 92246
19/03/2024 19.20p 19.96p 19.08p 19.20p 139636
18/03/2024 19.98p 20.00p 18.75p 19.44p 293912
15/03/2024 19.90p 19.90p 19.33p 19.90p 143529
14/03/2024 19.98p 19.98p 19.19p 19.65p 993828
13/03/2024 19.28p 19.98p 18.90p 19.78p 447693

*Close Price adjusted for both dividends and splits