BATM Advanced Communications Ltd.

(BVC)
Sector: Technology Hardware & Equipment
19.95p
0.60p 3.10
Last updated: 11:01:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 19.00p 19.95p 17.50p 19.45p 37,635
21/11/2024 19.00p 19.95p 17.80p 19.45p 75,880
20/11/2024 19.00p 19.95p 18.41p 19.28p 106,626
19/11/2024 19.95p 19.95p 17.80p 19.50p 80,021
18/11/2024 19.20p 19.95p 18.55p 19.35p 41,372
15/11/2024 18.90p 19.95p 18.54p 19.33p 37,341
14/11/2024 18.95p 19.95p 18.00p 19.33p 246,480
13/11/2024 18.95p 19.00p 17.10p 18.48p 61,519
12/11/2024 18.30p 18.95p 17.71p 18.48p 9,079,482
11/11/2024 18.95p 18.95p 17.50p 18.33p 64,739
08/11/2024 17.65p 18.90p 17.55p 18.25p 32,521
07/11/2024 18.95p 18.95p 17.15p 18.22p 71,618
06/11/2024 17.75p 18.35p 17.35p 17.50p 110,496
05/11/2024 18.95p 18.95p 17.50p 18.38p 19,445
04/11/2024 17.90p 18.95p 17.50p 18.35p 42,527
01/11/2024 18.95p 18.95p 17.10p 18.30p 5,257
31/10/2024 18.95p 18.95p 17.40p 18.03p 115,698
30/10/2024 17.50p 19.75p 17.30p 18.70p 251,627
29/10/2024 17.45p 19.70p 17.30p 18.70p 70,795
28/10/2024 17.45p 19.95p 17.24p 18.00p 531,168
25/10/2024 20.00p 20.00p 17.25p 20.00p 120,055
24/10/2024 17.55p 19.95p 17.52p 18.73p 97,615
23/10/2024 17.55p 19.95p 17.50p 18.73p 85,445
22/10/2024 17.70p 19.95p 17.52p 17.60p 70,325
21/10/2024 18.10p 19.95p 18.10p 18.10p 20,454
18/10/2024 18.10p 19.90p 17.52p 18.10p 141,516
17/10/2024 19.40p 19.85p 17.70p 18.98p 44,192
16/10/2024 19.95p 19.95p 17.71p 18.35p 301,536
15/10/2024 18.30p 19.95p 18.05p 19.00p 101,339
14/10/2024 19.95p 19.95p 18.00p 19.08p 22,402
11/10/2024 19.50p 20.90p 18.28p 19.50p 208,137
10/10/2024 19.05p 21.80p 18.59p 19.05p 303,714
09/10/2024 19.20p 21.30p 19.00p 19.10p 26,439
08/10/2024 20.00p 21.60p 19.10p 19.10p 91,836
07/10/2024 19.75p 21.90p 19.40p 19.75p 11,443
04/10/2024 20.00p 21.90p 19.35p 19.85p 58,423
03/10/2024 19.50p 21.90p 19.40p 19.40p 52,541
02/10/2024 20.00p 21.90p 19.50p 20.70p 76,393
01/10/2024 20.00p 21.90p 19.80p 20.40p 67,324
30/09/2024 20.00p 21.90p 19.86p 20.65p 12,733
27/09/2024 20.00p 21.90p 19.68p 20.00p 65,498
26/09/2024 21.90p 21.90p 19.88p 21.40p 81,153
25/09/2024 21.90p 21.90p 19.55p 20.00p 290,622
24/09/2024 20.20p 21.90p 20.30p 20.87p 62,509
23/09/2024 20.20p 21.90p 19.80p 20.80p 47,653
20/09/2024 20.20p 21.90p 19.75p 20.33p 58,252
19/09/2024 20.20p 21.90p 19.90p 20.48p 720,312
18/09/2024 20.20p 21.90p 19.50p 20.48p 144,994
17/09/2024 20.20p 21.70p 19.95p 20.58p 211,925
16/09/2024 19.70p 21.90p 19.60p 20.75p 9,174
13/09/2024 19.70p 21.70p 19.70p 20.30p 10,964
12/09/2024 20.00p 21.00p 19.95p 20.42p 18,370
11/09/2024 20.10p 21.00p 19.81p 20.55p 1,467,566
10/09/2024 19.85p 21.00p 20.15p 20.55p 19,910
09/09/2024 19.85p 21.00p 19.96p 20.55p 10,206
06/09/2024 19.85p 20.90p 19.80p 20.42p 122,614
05/09/2024 19.90p 21.00p 19.75p 20.45p 132,788
04/09/2024 20.00p 21.90p 19.66p 20.50p 69,597
03/09/2024 20.20p 21.90p 20.10p 21.00p 81,296
02/09/2024 20.10p 22.00p 20.10p 21.00p 184,097
30/08/2024 20.00p 20.90p 20.00p 20.25p 136,464
29/08/2024 20.60p 21.00p 20.00p 20.00p 91,263
28/08/2024 20.10p 21.00p 19.55p 20.60p 45,682
27/08/2024 20.10p 20.98p 20.10p 20.55p 222,414
26/08/2024 20.10p 20.90p 19.60p 20.35p 448,342
23/08/2024 20.10p 20.90p 19.60p 20.35p 448,342
22/08/2024 20.10p 20.90p 19.60p 20.35p 448,342
21/08/2024 20.10p 21.00p 20.10p 20.55p 55,724
20/08/2024 20.50p 20.90p 20.10p 20.50p 379,827
19/08/2024 20.00p 20.90p 19.27p 20.42p 478,557
16/08/2024 20.60p 20.60p 20.00p 20.60p 51,688
15/08/2024 20.10p 21.00p 19.05p 21.00p 26,892
14/08/2024 21.00p 21.00p 19.90p 21.00p 214
13/08/2024 21.00p 21.00p 19.90p 21.00p 9,933
12/08/2024 21.00p 21.00p 19.85p 21.00p 35,359
09/08/2024 21.00p 21.00p 19.90p 21.00p 9,848
08/08/2024 19.90p 21.00p 19.32p 21.00p 77,622
07/08/2024 19.80p 20.90p 19.80p 19.95p 45,885
06/08/2024 19.50p 21.00p 18.43p 19.65p 289,722
05/08/2024 19.55p 20.90p 19.25p 19.50p 542,357
02/08/2024 20.00p 21.00p 19.85p 21.00p 222,205
01/08/2024 20.10p 21.00p 19.54p 21.00p 186,553
31/07/2024 21.00p 21.00p 19.93p 21.00p 173,497
30/07/2024 21.00p 21.00p 19.85p 21.00p 86,299
29/07/2024 21.00p 21.00p 20.50p 21.00p 15,678
26/07/2024 20.00p 20.90p 19.65p 21.00p 118,789
25/07/2024 20.00p 21.00p 19.88p 21.00p 116,779
24/07/2024 20.60p 20.60p 19.62p 20.00p 34,413
23/07/2024 20.60p 20.60p 19.82p 20.60p 9,508
22/07/2024 19.95p 20.70p 19.80p 20.60p 346,632
19/07/2024 20.00p 20.80p 19.50p 20.80p 45,030
18/07/2024 19.95p 20.00p 18.50p 20.00p 69,350
17/07/2024 19.40p 20.00p 18.58p 20.00p 76,695
16/07/2024 18.85p 20.40p 18.80p 20.00p 125,048
15/07/2024 18.90p 20.20p 18.55p 18.85p 267,550
12/07/2024 20.20p 20.20p 18.62p 20.20p 102,688
11/07/2024 18.50p 20.00p 18.50p 20.00p 131,088
10/07/2024 19.00p 19.63p 18.25p 19.00p 1,664,371
09/07/2024 18.00p 19.00p 17.70p 19.00p 49,385
08/07/2024 19.00p 19.00p 17.50p 19.00p 130,456
05/07/2024 17.55p 18.95p 17.26p 18.50p 332,072
04/07/2024 18.95p 19.00p 17.25p 19.00p 78,158
03/07/2024 18.00p 19.00p 17.60p 19.00p 234,547
02/07/2024 17.35p 18.95p 17.05p 18.25p 955,075
01/07/2024 16.90p 16.95p 15.86p 16.55p 119,078
28/06/2024 17.00p 17.00p 16.05p 17.00p 1,722
27/06/2024 15.75p 16.95p 15.00p 15.85p 151,852
26/06/2024 16.50p 16.65p 15.00p 16.50p 110,085
25/06/2024 16.00p 16.95p 15.00p 16.00p 173,953
24/06/2024 15.80p 16.95p 15.80p 16.20p 354,926
21/06/2024 16.00p 16.95p 16.00p 16.00p 79,540
20/06/2024 16.05p 16.95p 15.75p 16.47p 297,539
19/06/2024 16.60p 17.00p 16.05p 16.50p 215,433
18/06/2024 16.60p 18.00p 16.50p 17.03p 351,471
17/06/2024 17.05p 18.50p 16.55p 17.15p 268,413
14/06/2024 18.00p 18.95p 17.05p 17.43p 20,662
13/06/2024 18.00p 18.50p 16.73p 18.00p 34,224
12/06/2024 17.60p 17.95p 16.73p 17.33p 96,599
11/06/2024 17.60p 17.45p 16.50p 17.03p 134,476
10/06/2024 17.60p 18.50p 17.05p 17.48p 129,792
07/06/2024 17.60p 18.50p 17.05p 17.55p 816,528
06/06/2024 17.65p 18.25p 17.50p 18.08p 343,519
05/06/2024 17.65p 18.46p 17.65p 17.83p 33,381
04/06/2024 17.60p 18.46p 17.55p 18.05p 35,973
03/06/2024 17.85p 18.50p 17.53p 18.05p 266,813
31/05/2024 17.90p 17.98p 17.51p 17.90p 202,446
30/05/2024 17.50p 18.00p 17.50p 18.00p 102,665
29/05/2024 17.60p 18.35p 17.60p 18.08p 69,024
28/05/2024 17.90p 18.50p 17.50p 18.08p 122,802
27/05/2024 18.50p 18.50p 17.89p 18.50p 70,554