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
31/05/2023 23.25p 23.80p 22.62p 23.80p 1241718
30/05/2023 24.50p 24.55p 22.20p 24.00p 736437
26/05/2023 24.20p 25.95p 23.80p 25.00p 79265
25/05/2023 23.60p 24.50p 23.40p 24.10p 1547291
24/05/2023 24.50p 24.50p 23.50p 23.90p 582113
23/05/2023 24.80p 26.95p 24.30p 24.45p 1314065
22/05/2023 25.00p 26.95p 24.80p 24.80p 37004
19/05/2023 25.15p 25.15p 25.05p 25.15p 82743
18/05/2023 25.25p 25.55p 24.80p 25.55p 128595
17/05/2023 25.40p 26.95p 24.91p 25.40p 1181
16/05/2023 26.60p 26.76p 24.80p 25.78p 481517
15/05/2023 25.00p 25.40p 24.80p 25.10p 118837
12/05/2023 25.30p 25.55p 24.80p 25.00p 123695
11/05/2023 25.25p 26.95p 25.03p 25.25p 103218
10/05/2023 25.50p 26.95p 24.80p 25.50p 180341
09/05/2023 25.80p 25.80p 24.45p 25.25p 1164472
05/05/2023 26.00p 26.90p 25.20p 26.20p 450275
04/05/2023 25.60p 25.80p 24.10p 25.00p 487967
03/05/2023 25.60p 26.00p 25.00p 25.60p 95056
02/05/2023 25.20p 27.85p 25.00p 25.10p 519046
28/04/2023 27.00p 27.00p 24.75p 26.10p 68606
27/04/2023 25.25p 26.45p 24.75p 25.60p 300442
26/04/2023 25.00p 26.75p 25.03p 26.03p 118538
25/04/2023 25.00p 26.07p 25.00p 25.48p 132708
24/04/2023 25.95p 26.95p 25.00p 25.53p 439147
21/04/2023 23.50p 26.50p 23.50p 25.75p 724873
20/04/2023 22.50p 24.00p 21.50p 24.00p 528224
19/04/2023 22.00p 23.00p 20.50p 22.98p 9048040
18/04/2023 21.50p 22.95p 21.00p 22.15p 329211
17/04/2023 22.00p 22.95p 20.80p 21.65p 2912231
14/04/2023 21.50p 22.76p 20.87p 21.20p 345054
13/04/2023 21.00p 21.65p 20.58p 21.65p 613003
12/04/2023 21.10p 22.00p 20.75p 21.35p 156620
11/04/2023 21.75p 22.74p 20.75p 21.13p 335433
06/04/2023 22.00p 22.80p 21.50p 22.18p 353286
05/04/2023 22.00p 22.80p 21.50p 22.00p 310870
04/04/2023 22.00p 23.95p 21.48p 22.93p 107457
03/04/2023 22.00p 23.95p 21.80p 23.00p 32457
31/03/2023 22.75p 23.95p 22.20p 22.20p 246695
30/03/2023 23.25p 23.95p 23.00p 23.50p 195444
29/03/2023 22.00p 23.95p 21.68p 23.48p 397907
28/03/2023 22.05p 24.45p 21.50p 21.90p 1089586
27/03/2023 22.50p 23.00p 22.20p 22.20p 495461
24/03/2023 23.55p 23.18p 22.20p 22.83p 128222
23/03/2023 23.55p 24.45p 22.28p 22.40p 171855
22/03/2023 22.05p 23.45p 22.43p 22.98p 19761
21/03/2023 22.05p 24.45p 22.00p 23.28p 117935
20/03/2023 22.05p 23.64p 22.00p 23.25p 594533
17/03/2023 23.00p 24.45p 22.50p 23.00p 271896
16/03/2023 22.70p 23.60p 22.50p 23.03p 331690
15/03/2023 23.00p 24.45p 22.50p 22.85p 106013
14/03/2023 22.80p 23.74p 22.50p 23.70p 239558
13/03/2023 23.00p 24.00p 22.50p 22.70p 1406200
10/03/2023 23.55p 24.19p 22.95p 23.58p 2872422
09/03/2023 25.00p 26.00p 23.80p 24.05p 1624907
08/03/2023 24.00p 25.50p 23.85p 25.00p 711444
07/03/2023 23.80p 24.90p 22.90p 24.65p 1115806
06/03/2023 25.00p 26.00p 23.68p 24.25p 582461
03/03/2023 25.50p 25.95p 24.76p 25.50p 360411
02/03/2023 24.85p 25.45p 24.20p 25.08p 424568
01/03/2023 24.20p 24.84p 23.87p 24.75p 864645
28/02/2023 24.55p 26.85p 24.20p 24.20p 217984
27/02/2023 24.70p 25.00p 24.30p 24.68p 152813
24/02/2023 25.05p 25.45p 24.75p 24.88p 175108
23/02/2023 25.00p 26.40p 24.75p 25.35p 93132
22/02/2023 25.00p 25.95p 24.40p 24.92p 335115
21/02/2023 25.25p 26.45p 25.00p 25.73p 146498
20/02/2023 25.25p 26.41p 25.05p 25.85p 77996
17/02/2023 26.40p 26.85p 25.50p 26.50p 129900
16/02/2023 26.85p 27.19p 26.05p 26.70p 105081
15/02/2023 27.20p 28.26p 26.28p 26.60p 152093
14/02/2023 28.05p 29.85p 27.05p 27.60p 154174
13/02/2023 28.40p 29.95p 26.65p 28.58p 542199
10/02/2023 28.80p 29.23p 28.50p 28.80p 57795
09/02/2023 28.00p 29.83p 27.00p 29.12p 200472
08/02/2023 28.40p 29.85p 27.90p 28.95p 113581
07/02/2023 28.45p 29.88p 28.18p 29.00p 276235
06/02/2023 29.00p 29.83p 28.52p 29.18p 146049
03/02/2023 30.05p 30.74p 29.10p 29.50p 206224
02/02/2023 28.95p 31.00p 28.21p 31.00p 1665520
01/02/2023 27.25p 29.45p 27.25p 28.10p 174425
31/01/2023 27.55p 28.01p 27.20p 27.50p 206230
30/01/2023 28.00p 28.90p 27.00p 28.00p 177886
27/01/2023 28.25p 29.25p 27.80p 29.00p 474476
26/01/2023 28.65p 29.25p 28.10p 29.25p 462241
25/01/2023 29.05p 29.75p 28.60p 29.00p 52140
24/01/2023 29.55p 30.50p 28.24p 29.45p 224024
23/01/2023 29.90p 31.95p 29.20p 29.50p 176683
20/01/2023 30.00p 31.95p 29.50p 29.80p 407336
19/01/2023 29.65p 30.20p 29.50p 29.50p 54591
18/01/2023 31.00p 31.08p 29.53p 29.90p 277875
17/01/2023 31.05p 32.61p 30.00p 30.00p 199096
16/01/2023 32.00p 32.80p 31.05p 32.80p 82874
13/01/2023 31.00p 32.59p 31.00p 31.83p 95744
12/01/2023 32.70p 33.10p 31.15p 31.80p 919891
11/01/2023 33.00p 33.26p 32.32p 33.00p 272595
10/01/2023 32.25p 33.00p 31.40p 32.20p 441339
09/01/2023 32.00p 33.30p 31.60p 32.55p 1421269
06/01/2023 30.05p 31.51p 30.00p 31.00p 621393
05/01/2023 30.05p 30.67p 29.75p 30.20p 1612883
04/01/2023 28.90p 30.35p 28.54p 30.35p 372094
03/01/2023 28.20p 29.00p 27.05p 29.00p 890751
30/12/2022 26.70p 27.95p 26.50p 27.40p 28364
29/12/2022 27.00p 27.25p 26.50p 26.95p 363474
28/12/2022 27.40p 28.95p 26.60p 27.40p 544943
23/12/2022 25.50p 28.05p 25.50p 28.05p 727250
22/12/2022 25.05p 25.25p 24.34p 25.10p 238004
21/12/2022 23.70p 24.70p 21.30p 24.70p 268477
20/12/2022 22.25p 23.39p 21.95p 22.40p 1922472
19/12/2022 23.20p 24.43p 22.35p 22.65p 428899
16/12/2022 22.80p 23.00p 22.00p 22.10p 1964638
15/12/2022 23.05p 25.00p 22.30p 22.85p 771761
14/12/2022 23.30p 24.13p 22.65p 23.00p 1384292
13/12/2022 22.60p 23.95p 22.25p 22.70p 1118474
12/12/2022 25.00p 25.00p 22.25p 23.15p 1519977
09/12/2022 20.75p 25.00p 20.75p 24.20p 3023012
08/12/2022 21.45p 22.24p 20.45p 21.00p 3651157
07/12/2022 22.00p 23.00p 20.00p 21.35p 1109349
06/12/2022 24.10p 24.70p 21.75p 22.05p 1253850
05/12/2022 24.50p 25.10p 24.10p 24.18p 900393
02/12/2022 25.05p 25.45p 24.50p 25.15p 1075123
01/12/2022 26.05p 26.68p 23.65p 25.42p 1320471
30/11/2022 27.20p 28.24p 25.75p 26.60p 186842
29/11/2022 27.65p 28.95p 27.23p 28.00p 137230
28/11/2022 28.60p 29.30p 27.70p 27.70p 23368
25/11/2022 28.35p 29.05p 27.46p 27.70p 83044
24/11/2022 28.00p 28.95p 27.75p 27.75p 123133
23/11/2022 28.45p 29.95p 28.00p 28.58p 95399
22/11/2022 29.40p 29.95p 28.65p 29.65p 148037
21/11/2022 29.20p 29.75p 28.55p 29.00p 166359
18/11/2022 28.70p 29.44p 28.55p 29.18p 117341
17/11/2022 29.95p 30.60p 28.20p 28.80p 292483
16/11/2022 30.75p 30.95p 29.00p 29.50p 148819
15/11/2022 31.70p 31.90p 30.30p 30.60p 120248
14/11/2022 30.85p 32.00p 30.25p 30.60p 222854
11/11/2022 31.00p 31.85p 30.05p 31.40p 409690
10/11/2022 30.60p 31.60p 30.10p 30.25p 315931
09/11/2022 31.35p 31.91p 30.35p 30.40p 258433
08/11/2022 31.30p 31.95p 30.10p 31.00p 963355
07/11/2022 30.50p 32.45p 30.50p 32.00p 2245435
04/11/2022 31.00p 31.75p 30.60p 31.00p 535046
03/11/2022 30.65p 31.45p 30.65p 30.77p 22405
02/11/2022 30.80p 31.27p 30.50p 30.90p 558338
01/11/2022 30.50p 31.25p 30.35p 30.50p 202025
31/10/2022 30.35p 30.77p 30.10p 30.50p 266381
28/10/2022 29.55p 31.00p 29.55p 31.00p 534532
27/10/2022 30.80p 31.00p 29.80p 30.00p 217411
26/10/2022 29.40p 30.90p 29.00p 29.60p 127062
25/10/2022 29.85p 30.50p 29.00p 29.10p 89196
24/10/2022 29.60p 30.76p 29.50p 30.00p 391501
21/10/2022 29.40p 30.95p 29.40p 29.85p 316995
20/10/2022 30.00p 30.65p 29.00p 29.00p 246747
19/10/2022 29.90p 30.73p 29.55p 30.00p 229026
18/10/2022 30.65p 30.82p 28.65p 29.80p 762141
17/10/2022 28.65p 29.44p 28.00p 28.00p 123926
14/10/2022 28.30p 28.95p 28.15p 28.15p 389207
13/10/2022 28.10p 28.55p 28.10p 28.10p 406439
12/10/2022 28.15p 28.55p 27.80p 28.48p 314853
11/10/2022 27.85p 28.95p 27.60p 28.20p 304821
10/10/2022 28.30p 28.73p 28.00p 28.45p 115606
07/10/2022 28.20p 28.95p 27.95p 28.50p 895242
06/10/2022 28.05p 29.00p 28.03p 28.60p 307203
05/10/2022 28.85p 28.85p 27.30p 28.25p 8404
04/10/2022 28.50p 29.00p 27.85p 28.50p 218747
03/10/2022 27.05p 28.44p 26.75p 28.00p 1178603
30/09/2022 28.20p 28.95p 27.59p 28.25p 131596
29/09/2022 28.15p 28.40p 27.90p 28.00p 187929
28/09/2022 28.00p 29.00p 28.00p 28.00p 65998
27/09/2022 28.55p 29.00p 27.88p 28.30p 298792
26/09/2022 28.40p 28.40p 27.05p 27.85p 88519
23/09/2022 28.00p 28.94p 27.53p 28.00p 743869
22/09/2022 27.00p 28.00p 26.90p 28.00p 238956
21/09/2022 27.60p 27.85p 26.05p 26.30p 291520
20/09/2022 26.80p 27.85p 26.50p 26.50p 192942
16/09/2022 27.00p 27.65p 26.40p 27.00p 226407
15/09/2022 26.25p 27.95p 26.00p 27.00p 118018
14/09/2022 27.00p 27.94p 26.50p 26.50p 194098
13/09/2022 27.50p 29.85p 26.40p 27.00p 353557
12/09/2022 28.70p 29.95p 27.50p 27.60p 361438
09/09/2022 28.55p 28.85p 27.95p 28.50p 141249
08/09/2022 28.45p 29.10p 27.70p 28.00p 214381
07/09/2022 28.75p 29.51p 28.40p 28.50p 328125
06/09/2022 28.35p 28.95p 28.25p 28.50p 171778
05/09/2022 28.00p 29.00p 27.50p 29.00p 348510
02/09/2022 27.85p 28.35p 27.60p 28.30p 170220
01/09/2022 28.10p 28.95p 27.10p 28.20p 575034
31/08/2022 29.95p 29.95p 26.95p 28.90p 993000
30/08/2022 29.10p 30.95p 28.13p 28.65p 401442
26/08/2022 29.00p 30.69p 28.40p 30.40p 2545030
25/08/2022 29.00p 29.00p 27.10p 28.35p 792188
24/08/2022 30.00p 31.30p 28.50p 28.80p 1283136
23/08/2022 30.50p 32.85p 30.00p 30.85p 265704
22/08/2022 31.50p 33.55p 30.25p 31.00p 441715
19/08/2022 32.00p 33.45p 31.80p 31.80p 105642
18/08/2022 32.25p 33.75p 31.50p 32.00p 450608
17/08/2022 33.30p 34.70p 32.15p 32.70p 176574
16/08/2022 33.30p 34.70p 33.25p 33.45p 60931
15/08/2022 33.55p 34.70p 33.00p 33.00p 123559
12/08/2022 33.20p 34.40p 33.05p 33.40p 57632
11/08/2022 34.00p 34.50p 33.10p 33.40p 220734

*Close Price adjusted for both dividends and splits