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
29/12/2016 18.75p 18.75p 18.50p 18.75p 82840
28/12/2016 18.25p 18.50p 18.25p 18.50p 35081
23/12/2016 18.50p 18.38p 18.38p 18.38p 0
22/12/2016 18.50p 18.87p 18.38p 18.38p 54550
21/12/2016 18.25p 19.81p 18.25p 18.75p 690367
20/12/2016 17.75p 18.00p 17.74p 17.75p 46184
19/12/2016 17.50p 17.87p 17.50p 17.75p 266002
16/12/2016 16.75p 17.25p 16.75p 17.00p 412779
15/12/2016 16.75p 16.88p 16.50p 16.75p 91214
14/12/2016 16.25p 16.50p 16.25p 16.50p 87856
13/12/2016 16.50p 16.75p 16.47p 16.63p 54237
12/12/2016 16.25p 16.70p 16.22p 16.50p 390987
09/12/2016 16.25p 16.25p 16.25p 16.25p 245997
08/12/2016 16.25p 16.25p 16.00p 16.25p 135436
07/12/2016 16.25p 16.25p 16.09p 16.25p 127800
06/12/2016 16.00p 16.25p 16.00p 16.00p 215785
05/12/2016 16.00p 16.25p 15.75p 16.00p 312041
02/12/2016 15.50p 16.00p 15.44p 16.00p 199314
01/12/2016 15.47p 15.63p 15.44p 15.63p 28000
30/11/2016 15.25p 15.38p 15.25p 15.38p 42888
29/11/2016 15.38p 15.38p 15.38p 15.38p 200000
28/11/2016 15.37p 15.38p 15.31p 15.38p 134612
25/11/2016 15.34p 15.34p 15.25p 15.25p 89158
24/11/2016 15.25p 15.38p 15.25p 15.38p 87258
23/11/2016 15.50p 15.50p 15.29p 15.38p 263472
22/11/2016 15.00p 15.25p 14.75p 15.25p 170000
21/11/2016 15.44p 15.44p 15.38p 15.38p 10000
18/11/2016 15.63p 15.50p 15.25p 15.25p 0
17/11/2016 15.63p 15.63p 15.32p 15.50p 989
16/11/2016 15.50p 15.65p 15.36p 15.50p 147392
15/11/2016 15.50p 15.75p 15.10p 15.50p 113975
14/11/2016 15.50p 15.75p 15.50p 15.50p 53380
11/11/2016 15.50p 16.00p 15.50p 15.75p 364839
10/11/2016 15.75p 15.75p 15.50p 15.50p 5923705
09/11/2016 15.25p 15.50p 15.25p 15.50p 168638
08/11/2016 15.53p 15.63p 15.53p 15.63p 977
07/11/2016 15.25p 15.56p 15.25p 15.50p 54919
04/11/2016 15.00p 15.24p 15.00p 15.13p 86960
03/11/2016 15.50p 15.56p 15.04p 15.25p 114012
02/11/2016 15.25p 15.25p 15.18p 15.25p 118250
01/11/2016 15.03p 15.13p 15.03p 15.13p 1000
31/10/2016 15.00p 15.25p 15.00p 15.25p 168490
28/10/2016 15.00p 15.38p 15.00p 15.38p 68332
27/10/2016 15.25p 15.25p 14.94p 15.25p 183463
26/10/2016 15.25p 15.40p 15.13p 15.38p 65069
25/10/2016 15.25p 15.45p 15.13p 15.38p 36379
24/10/2016 15.25p 15.44p 14.75p 15.38p 717909
21/10/2016 15.50p 15.50p 15.25p 15.38p 70319
20/10/2016 16.00p 16.00p 15.43p 15.63p 194735
19/10/2016 15.83p 16.25p 15.83p 16.25p 8897
18/10/2016 16.00p 16.25p 16.00p 16.25p 16833
17/10/2016 15.81p 16.13p 16.13p 16.13p 0
14/10/2016 15.81p 16.13p 15.81p 16.13p 51000
13/10/2016 15.75p 16.13p 16.13p 16.13p 0
12/10/2016 15.75p 16.13p 15.75p 16.13p 25000
11/10/2016 15.75p 15.88p 15.50p 15.88p 210769
10/10/2016 15.75p 16.00p 15.52p 15.63p 119500
07/10/2016 15.75p 16.13p 15.75p 16.13p 7000
06/10/2016 15.95p 16.13p 15.81p 16.13p 37763
05/10/2016 15.75p 15.97p 15.43p 15.75p 389105
04/10/2016 16.25p 16.25p 15.75p 15.88p 265609
03/10/2016 17.00p 17.00p 15.83p 16.25p 693551
30/09/2016 17.00p 17.00p 17.00p 17.00p 0
29/09/2016 17.00p 17.00p 16.75p 17.00p 0
28/09/2016 17.00p 17.00p 16.75p 16.75p 27570
27/09/2016 17.00p 17.00p 16.53p 17.00p 193748
26/09/2016 17.00p 17.10p 17.00p 17.00p 111900
23/09/2016 17.13p 17.38p 17.13p 17.38p 9622
22/09/2016 17.19p 17.25p 16.88p 17.25p 110281
21/09/2016 16.25p 17.00p 16.25p 17.00p 402264
20/09/2016 17.50p 17.50p 16.00p 16.13p 1673908
19/09/2016 17.50p 17.75p 17.50p 17.50p 109920
16/09/2016 17.75p 17.87p 17.75p 17.75p 18321
15/09/2016 17.75p 17.87p 17.75p 17.87p 12866
14/09/2016 18.00p 18.00p 17.55p 17.75p 138771
13/09/2016 17.50p 17.87p 17.50p 17.87p 18150
12/09/2016 17.75p 17.75p 17.63p 17.63p 100000
09/09/2016 17.69p 17.69p 17.63p 17.63p 28647
08/09/2016 17.75p 18.00p 17.50p 17.50p 1365327
07/09/2016 17.75p 17.75p 17.75p 17.75p 80000
06/09/2016 18.00p 18.19p 17.85p 17.87p 146827
05/09/2016 18.00p 18.15p 17.84p 18.13p 111480
02/09/2016 18.00p 18.05p 17.75p 17.75p 33904
01/09/2016 17.75p 17.75p 17.56p 17.63p 63756
31/08/2016 17.25p 17.75p 17.25p 17.75p 293042
30/08/2016 18.75p 18.81p 17.03p 17.13p 811455
26/08/2016 19.00p 19.25p 18.75p 18.75p 457650
25/08/2016 18.75p 18.84p 18.50p 18.63p 67414
24/08/2016 18.75p 18.88p 18.69p 18.88p 31000
23/08/2016 18.83p 18.94p 18.81p 18.88p 86194
22/08/2016 18.75p 18.88p 18.75p 18.88p 31767
19/08/2016 19.00p 18.88p 18.88p 18.88p 0
18/08/2016 19.00p 19.00p 18.88p 18.88p 10000
17/08/2016 19.00p 19.06p 18.88p 18.88p 85000
16/08/2016 19.00p 19.50p 18.93p 19.25p 161700
15/08/2016 18.75p 19.00p 18.75p 19.00p 15074
12/08/2016 19.00p 19.00p 19.00p 19.00p 10000
11/08/2016 19.00p 19.25p 19.00p 19.13p 94176
10/08/2016 18.25p 19.25p 18.25p 19.13p 1746678
09/08/2016 17.50p 18.50p 17.50p 18.50p 1298475
08/08/2016 17.50p 17.75p 16.98p 17.50p 1699048
05/08/2016 16.50p 17.00p 16.50p 17.00p 263732
04/08/2016 16.50p 16.55p 16.25p 16.37p 352347
03/08/2016 16.50p 16.50p 16.40p 16.50p 3548
02/08/2016 16.50p 16.50p 16.35p 16.37p 100000
01/08/2016 16.50p 16.50p 16.50p 16.50p 0
29/07/2016 16.50p 16.50p 16.37p 16.50p 0
28/07/2016 16.50p 16.58p 16.37p 16.37p 93700
27/07/2016 16.50p 16.50p 16.40p 16.50p 37500
26/07/2016 16.25p 16.40p 16.25p 16.37p 12230
25/07/2016 16.25p 16.50p 16.25p 16.50p 63710
22/07/2016 16.25p 16.50p 16.25p 16.50p 76250
21/07/2016 16.50p 16.68p 16.00p 16.25p 100000
20/07/2016 16.50p 16.75p 16.50p 16.63p 60542
19/07/2016 16.50p 16.70p 16.44p 16.63p 588127
18/07/2016 16.50p 16.75p 16.50p 16.75p 74211
15/07/2016 17.00p 17.00p 16.75p 16.75p 50720
14/07/2016 15.75p 17.50p 15.75p 16.63p 1944297
13/07/2016 15.57p 15.69p 15.57p 15.63p 18307
12/07/2016 15.75p 15.75p 15.56p 15.63p 19585
11/07/2016 15.63p 15.63p 15.38p 15.63p 22857
08/07/2016 15.00p 15.63p 15.00p 15.50p 134921
07/07/2016 15.00p 15.25p 14.79p 14.88p 89500
06/07/2016 15.25p 15.26p 15.09p 15.25p 68526
05/07/2016 15.25p 15.25p 15.25p 15.25p 20000
04/07/2016 15.50p 15.75p 15.50p 15.50p 110004
01/07/2016 14.75p 15.25p 14.29p 15.25p 270200
30/06/2016 13.75p 14.96p 13.73p 14.50p 5634880
29/06/2016 12.75p 13.25p 12.54p 13.12p 758509
28/06/2016 13.25p 13.35p 12.75p 12.75p 172378
27/06/2016 13.75p 13.93p 13.38p 13.38p 91789
24/06/2016 12.75p 13.75p 12.69p 13.75p 134413
23/06/2016 14.25p 14.25p 13.75p 13.75p 191068
22/06/2016 14.38p 14.38p 14.06p 14.13p 39369
21/06/2016 14.75p 14.75p 13.75p 13.75p 11892912
20/06/2016 15.00p 15.01p 14.75p 14.75p 193582
17/06/2016 15.25p 15.25p 15.00p 15.25p 81620
16/06/2016 15.50p 15.55p 15.00p 15.25p 172270
15/06/2016 15.75p 15.75p 15.63p 15.63p 0
14/06/2016 15.75p 15.98p 15.50p 15.75p 199927
13/06/2016 16.25p 16.25p 15.75p 15.75p 155261
10/06/2016 16.26p 16.37p 16.26p 16.37p 500
09/06/2016 16.26p 16.37p 16.26p 16.37p 380
08/06/2016 16.25p 16.37p 16.25p 16.37p 0
07/06/2016 16.25p 16.36p 16.25p 16.25p 324286
06/06/2016 16.47p 16.47p 16.37p 16.37p 52252
03/06/2016 16.25p 16.37p 16.01p 16.37p 59755
02/06/2016 16.00p 16.00p 15.75p 15.75p 104156
01/06/2016 16.25p 16.25p 16.00p 16.13p 21382
31/05/2016 16.50p 16.50p 16.25p 16.25p 190637
27/05/2016 15.83p 15.88p 15.83p 15.88p 10000
26/05/2016 16.00p 16.00p 15.85p 15.88p 30203
25/05/2016 16.08p 16.13p 16.08p 16.13p 13600
24/05/2016 16.00p 16.13p 15.93p 16.13p 42500
23/05/2016 16.00p 16.00p 15.83p 16.00p 22500
20/05/2016 15.75p 15.75p 15.75p 15.75p 10000
19/05/2016 15.75p 16.00p 15.88p 16.00p 0
18/05/2016 15.75p 15.88p 15.75p 15.88p 9300
17/05/2016 15.75p 15.85p 15.50p 15.75p 100000
16/05/2016 16.00p 16.00p 15.75p 15.75p 45000
13/05/2016 15.81p 16.00p 15.81p 16.00p 50000
12/05/2016 16.00p 16.00p 16.00p 16.00p 0
11/05/2016 16.00p 16.00p 16.00p 16.00p 0
10/05/2016 16.00p 16.01p 15.75p 16.00p 70615
09/05/2016 15.93p 15.93p 15.83p 15.88p 12000
06/05/2016 15.75p 16.00p 15.75p 16.00p 1110
05/05/2016 16.00p 16.00p 15.92p 16.00p 80600
04/05/2016 16.00p 16.00p 15.75p 15.75p 176495
03/05/2016 16.10p 16.25p 16.25p 16.25p 0
29/04/2016 16.10p 16.25p 16.13p 16.25p 0
28/04/2016 16.10p 16.13p 16.10p 16.13p 12500
27/04/2016 16.25p 16.25p 15.81p 16.00p 16033
26/04/2016 16.00p 16.02p 15.75p 16.00p 96848
25/04/2016 16.00p 16.13p 16.13p 16.13p 0
22/04/2016 16.00p 16.25p 16.13p 16.13p 0
21/04/2016 16.00p 16.25p 16.00p 16.25p 46671
20/04/2016 16.07p 16.25p 16.25p 16.25p 0
19/04/2016 16.07p 16.25p 16.07p 16.25p 11500
18/04/2016 16.00p 16.40p 15.85p 16.25p 105938
15/04/2016 16.50p 16.25p 16.25p 16.25p 0
14/04/2016 16.50p 16.50p 16.00p 16.25p 134770
13/04/2016 16.50p 16.63p 16.49p 16.63p 45000
12/04/2016 16.50p 16.63p 16.63p 16.63p 0
11/04/2016 16.50p 16.63p 16.50p 16.63p 14000
08/04/2016 16.56p 16.63p 16.56p 16.63p 61986
07/04/2016 16.53p 16.63p 16.25p 16.63p 7532
06/04/2016 16.00p 16.58p 16.00p 16.25p 520764
05/04/2016 16.00p 16.04p 16.00p 16.00p 28476
04/04/2016 16.15p 16.15p 16.04p 16.13p 264
01/04/2016 16.25p 16.25p 16.00p 16.13p 27500
31/03/2016 16.25p 16.29p 15.83p 16.25p 190000
30/03/2016 16.25p 16.37p 16.25p 16.37p 139328
29/03/2016 16.50p 16.58p 15.88p 16.00p 324384
24/03/2016 16.50p 16.50p 16.50p 16.50p 19024
23/03/2016 16.50p 16.75p 16.00p 16.25p 323924
22/03/2016 16.75p 16.88p 16.75p 16.88p 18000
21/03/2016 16.50p 16.75p 16.50p 16.75p 59010
18/03/2016 16.50p 16.50p 16.50p 16.50p 30001
17/03/2016 16.58p 16.63p 16.58p 16.63p 3500
16/03/2016 16.58p 16.63p 16.58p 16.63p 5868

*Close Price adjusted for both dividends and splits