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
19/06/2019 45.30p 45.50p 45.20p 45.50p 78698
18/06/2019 45.80p 45.80p 45.02p 45.70p 197201
17/06/2019 45.90p 47.30p 45.80p 46.00p 286236
14/06/2019 45.50p 46.00p 45.50p 45.85p 41957
13/06/2019 44.10p 45.90p 44.00p 45.70p 153188
12/06/2019 44.10p 45.80p 44.00p 44.00p 246949
11/06/2019 44.90p 45.50p 44.10p 44.10p 337047
10/06/2019 46.50p 47.30p 44.01p 44.10p 545402
07/06/2019 47.30p 47.30p 46.15p 46.65p 120738
06/06/2019 46.70p 47.70p 46.70p 47.20p 63347
05/06/2019 47.10p 47.94p 46.68p 47.05p 52599
04/06/2019 47.70p 48.90p 47.60p 48.25p 69027
03/06/2019 49.00p 49.00p 47.67p 47.95p 55903
31/05/2019 48.00p 48.93p 48.00p 48.00p 88068
30/05/2019 48.90p 49.00p 48.29p 48.55p 70716
29/05/2019 48.20p 48.20p 48.04p 48.20p 81533
28/05/2019 48.90p 49.40p 47.90p 49.10p 226410
24/05/2019 48.60p 48.60p 48.23p 48.60p 60482
23/05/2019 48.20p 48.90p 48.00p 48.10p 72647
22/05/2019 48.70p 48.80p 48.20p 48.50p 44417
21/05/2019 48.20p 48.70p 48.20p 48.20p 138842
20/05/2019 48.20p 48.90p 48.20p 48.90p 57689
17/05/2019 47.80p 48.90p 47.80p 48.35p 51788
16/05/2019 48.60p 49.32p 47.19p 47.80p 529787
15/05/2019 48.70p 49.70p 48.20p 49.00p 118109
14/05/2019 49.00p 49.58p 48.28p 48.70p 137467
13/05/2019 48.50p 49.80p 48.21p 49.20p 198897
10/05/2019 49.90p 49.90p 48.50p 48.80p 171930
09/05/2019 49.90p 49.90p 48.90p 49.20p 123952
08/05/2019 49.46p 49.74p 49.42p 49.45p 10929
07/05/2019 50.20p 50.40p 48.29p 49.20p 170576
03/05/2019 51.60p 51.60p 49.70p 50.20p 407617
02/05/2019 52.40p 52.69p 51.60p 51.90p 83226
01/05/2019 51.60p 52.80p 51.08p 52.20p 84338
30/04/2019 52.20p 52.80p 52.00p 52.00p 132167
29/04/2019 53.00p 53.00p 51.40p 52.40p 208450
26/04/2019 52.20p 53.80p 51.97p 52.60p 628483
25/04/2019 49.40p 54.00p 49.18p 54.00p 319189
24/04/2019 48.90p 49.12p 48.12p 49.00p 155279
23/04/2019 48.90p 48.90p 47.90p 48.50p 462150
18/04/2019 47.50p 48.70p 47.50p 48.20p 143612
17/04/2019 47.30p 47.90p 47.30p 47.70p 1147320
16/04/2019 47.00p 48.00p 47.00p 47.90p 367749
15/04/2019 46.80p 47.40p 46.50p 47.30p 197060
12/04/2019 47.80p 47.80p 46.60p 46.80p 215919
11/04/2019 48.00p 48.00p 47.25p 47.40p 182292
10/04/2019 47.50p 47.80p 47.40p 47.70p 81297
09/04/2019 48.00p 48.40p 47.50p 47.60p 119804
08/04/2019 48.00p 48.80p 47.10p 48.00p 317954
05/04/2019 48.20p 48.80p 47.65p 48.45p 189676
04/04/2019 48.00p 48.66p 47.60p 48.20p 176737
03/04/2019 48.20p 48.70p 47.60p 48.70p 167367
02/04/2019 48.70p 48.80p 48.00p 48.50p 128008
01/04/2019 48.10p 48.80p 47.70p 48.50p 296076
29/03/2019 48.30p 49.20p 47.11p 48.00p 1102391
28/03/2019 49.00p 49.00p 48.05p 48.60p 125429
27/03/2019 48.80p 48.80p 48.00p 48.80p 141080
26/03/2019 49.30p 49.30p 48.20p 48.20p 158797
25/03/2019 51.60p 52.08p 49.08p 49.20p 362286
22/03/2019 51.80p 52.40p 51.66p 52.00p 244385
21/03/2019 52.00p 52.40p 51.60p 52.20p 112068
20/03/2019 52.00p 52.60p 51.81p 52.40p 880714
19/03/2019 51.20p 52.04p 51.20p 52.00p 520648
18/03/2019 51.60p 51.80p 51.11p 51.60p 210295
15/03/2019 51.00p 51.80p 50.60p 51.80p 237213
14/03/2019 50.60p 51.60p 50.27p 51.00p 143418
13/03/2019 50.20p 51.40p 49.96p 51.40p 162845
12/03/2019 50.80p 51.50p 49.18p 50.20p 1305123
11/03/2019 51.00p 51.60p 50.60p 50.80p 291086
08/03/2019 49.50p 51.58p 49.27p 50.80p 739347
07/03/2019 49.00p 49.90p 49.00p 49.50p 431158
06/03/2019 48.10p 49.40p 47.20p 49.10p 976233
05/03/2019 46.50p 48.40p 46.25p 46.50p 123246
04/03/2019 47.00p 47.00p 46.16p 46.60p 204897
01/03/2019 47.00p 47.20p 46.80p 47.20p 93454
28/02/2019 48.40p 48.40p 47.00p 47.55p 102865
27/02/2019 47.30p 48.05p 47.20p 47.20p 186460
26/02/2019 47.00p 47.90p 46.66p 47.70p 35557
25/02/2019 47.00p 48.00p 46.40p 48.00p 47458
22/02/2019 46.80p 47.00p 46.40p 47.00p 138201
21/02/2019 46.20p 47.00p 46.20p 46.60p 76852
20/02/2019 46.50p 46.90p 45.80p 46.45p 26021
19/02/2019 46.00p 46.50p 45.80p 46.50p 115690
18/02/2019 46.50p 46.50p 45.73p 46.20p 340598
15/02/2019 45.50p 46.40p 45.45p 45.95p 79267
14/02/2019 45.90p 46.00p 45.03p 45.25p 32965
13/02/2019 46.40p 46.50p 44.92p 45.00p 58235
12/02/2019 45.80p 45.82p 44.20p 45.00p 187485
11/02/2019 45.00p 45.00p 43.55p 44.00p 767901
08/02/2019 45.60p 45.77p 44.70p 44.90p 288927
07/02/2019 46.00p 46.00p 45.60p 45.80p 215176
06/02/2019 46.00p 46.28p 45.60p 45.60p 38547
05/02/2019 46.20p 46.40p 45.20p 46.00p 117432
04/02/2019 47.10p 47.50p 46.02p 46.20p 707257
01/02/2019 47.10p 47.30p 46.40p 46.80p 135895
31/01/2019 47.90p 48.20p 47.00p 47.00p 226725
30/01/2019 48.00p 49.00p 47.58p 47.80p 539809
29/01/2019 48.00p 49.00p 47.10p 49.00p 105278
28/01/2019 47.00p 48.50p 46.70p 48.00p 418139
25/01/2019 47.00p 47.00p 46.32p 46.80p 85332
24/01/2019 46.50p 47.20p 46.30p 47.20p 192627
23/01/2019 45.90p 46.50p 45.55p 46.50p 261098
22/01/2019 46.20p 46.51p 45.80p 45.90p 62703
21/01/2019 46.40p 46.90p 45.90p 46.20p 410289
18/01/2019 47.50p 47.50p 46.40p 46.60p 256680
17/01/2019 47.00p 47.50p 46.70p 47.00p 127599
16/01/2019 47.00p 47.29p 46.40p 46.90p 204590
15/01/2019 47.10p 47.10p 46.29p 47.00p 170247
14/01/2019 47.90p 48.00p 46.18p 47.10p 461493
11/01/2019 47.20p 47.90p 47.00p 47.20p 182202
10/01/2019 47.50p 47.65p 47.00p 47.50p 1050095
09/01/2019 47.50p 47.64p 46.52p 47.50p 438095
08/01/2019 47.10p 48.53p 46.40p 47.00p 127478
07/01/2019 48.90p 48.90p 47.25p 47.70p 174255
04/01/2019 44.50p 48.80p 44.50p 48.80p 308234
03/01/2019 46.30p 46.92p 45.86p 46.60p 316460
02/01/2019 46.40p 47.00p 46.03p 46.80p 122282
31/12/2018 46.00p 46.40p 45.00p 46.40p 87500
28/12/2018 44.40p 46.00p 44.40p 46.00p 349348
27/12/2018 43.10p 45.40p 43.10p 44.40p 215587
24/12/2018 44.50p 45.00p 42.89p 43.90p 1845169
21/12/2018 44.10p 44.80p 41.50p 44.80p 8079100
20/12/2018 44.40p 46.30p 43.10p 44.60p 2416098
19/12/2018 44.70p 45.85p 44.29p 45.50p 1471045
18/12/2018 47.10p 47.10p 44.00p 44.70p 2670701
17/12/2018 47.60p 48.37p 46.17p 47.40p 1087098
14/12/2018 46.80p 48.10p 46.80p 47.80p 622734
13/12/2018 47.00p 48.50p 46.70p 47.00p 1158903
12/12/2018 45.50p 47.70p 45.50p 47.30p 383847
11/12/2018 45.00p 46.00p 44.40p 46.00p 390180
10/12/2018 44.40p 45.06p 44.00p 44.70p 931725
07/12/2018 45.40p 46.89p 44.00p 45.00p 759175
06/12/2018 45.90p 46.90p 44.64p 45.00p 266779
05/12/2018 46.10p 46.80p 44.48p 45.50p 529794
04/12/2018 47.10p 47.62p 46.80p 47.20p 1075629
03/12/2018 49.40p 49.63p 47.00p 47.20p 1960758
30/11/2018 49.00p 49.19p 47.90p 48.55p 313932
29/11/2018 48.70p 49.20p 48.40p 48.75p 273416
28/11/2018 49.00p 49.00p 48.60p 48.90p 202394
27/11/2018 48.80p 49.50p 48.26p 48.60p 439316
26/11/2018 48.90p 48.90p 48.00p 48.90p 199974
23/11/2018 48.80p 48.90p 48.00p 48.60p 266366
22/11/2018 47.30p 48.00p 46.70p 48.00p 416316
21/11/2018 45.10p 47.45p 44.75p 46.80p 5014229
20/11/2018 46.40p 46.40p 43.60p 45.00p 1271411
19/11/2018 44.00p 46.90p 43.88p 45.90p 2104646
16/11/2018 43.00p 44.50p 43.00p 44.00p 77550
15/11/2018 44.10p 44.40p 43.00p 43.00p 176660
14/11/2018 45.00p 45.73p 43.80p 44.00p 171431
13/11/2018 45.00p 46.14p 44.14p 45.50p 547691
12/11/2018 44.90p 46.00p 44.49p 44.90p 623376
09/11/2018 44.00p 45.90p 43.51p 44.40p 234498
08/11/2018 41.10p 44.69p 41.10p 44.25p 607755
07/11/2018 42.00p 42.33p 41.46p 41.80p 90543
06/11/2018 41.70p 42.10p 41.21p 41.55p 204368
05/11/2018 45.00p 45.00p 41.10p 41.50p 563271
02/11/2018 41.00p 41.50p 40.20p 41.20p 196574
01/11/2018 40.00p 42.90p 38.52p 41.00p 440373
31/10/2018 39.00p 39.50p 37.75p 38.95p 83686
30/10/2018 37.80p 38.92p 36.47p 38.60p 384329
29/10/2018 36.40p 37.90p 35.93p 37.70p 210032
26/10/2018 35.80p 36.50p 35.70p 36.00p 269059
25/10/2018 37.00p 37.50p 35.63p 36.00p 511263
24/10/2018 37.50p 38.00p 37.19p 37.75p 94693
23/10/2018 38.20p 38.48p 37.75p 37.75p 125134
22/10/2018 38.70p 40.27p 38.00p 38.70p 304322
19/10/2018 38.55p 38.55p 37.86p 38.25p 23833
18/10/2018 37.70p 39.80p 37.25p 38.90p 454869
17/10/2018 37.30p 37.70p 37.28p 37.35p 4538792
16/10/2018 37.30p 37.80p 37.30p 37.50p 87983
15/10/2018 36.80p 38.00p 36.68p 37.80p 181594
12/10/2018 36.40p 37.50p 36.40p 37.30p 608597
11/10/2018 37.00p 37.00p 33.60p 36.25p 771889
10/10/2018 37.60p 38.50p 37.30p 37.40p 3005483
09/10/2018 38.50p 38.60p 37.60p 37.75p 653610
08/10/2018 39.00p 39.87p 38.50p 38.50p 736721
05/10/2018 40.00p 40.00p 38.34p 39.00p 435050
04/10/2018 38.50p 38.50p 37.60p 38.30p 340800
03/10/2018 36.00p 37.90p 35.80p 37.50p 390498
02/10/2018 35.50p 36.90p 35.50p 35.80p 244634
01/10/2018 35.00p 35.95p 34.56p 35.00p 938974
28/09/2018 35.00p 35.43p 34.00p 34.00p 312483
27/09/2018 35.30p 35.40p 31.20p 34.50p 1312473
26/09/2018 38.70p 38.70p 34.70p 36.00p 2203809
25/09/2018 39.30p 39.80p 39.00p 39.05p 110231
24/09/2018 40.00p 40.80p 39.30p 39.50p 220012
21/09/2018 40.20p 40.40p 39.59p 39.75p 105114
20/09/2018 41.50p 41.50p 40.20p 40.20p 55078
19/09/2018 40.20p 40.60p 40.20p 40.45p 67748
18/09/2018 39.60p 41.10p 39.60p 40.00p 167523
17/09/2018 41.07p 41.07p 40.70p 40.85p 66282
14/09/2018 40.90p 41.07p 40.65p 40.95p 85936
13/09/2018 41.00p 41.20p 40.06p 40.85p 58598
12/09/2018 40.60p 41.60p 39.72p 40.20p 277383
11/09/2018 41.17p 41.40p 40.50p 41.05p 176637
10/09/2018 41.20p 41.45p 40.62p 40.95p 177161
07/09/2018 40.60p 41.60p 40.36p 41.10p 278213
06/09/2018 40.70p 41.90p 40.41p 41.25p 338235
05/09/2018 41.30p 41.30p 40.20p 40.65p 170247
04/09/2018 40.10p 41.24p 39.61p 40.45p 244698

*Close Price adjusted for both dividends and splits