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
03/06/2015 16.00p 16.13p 15.50p 15.50p 166748
02/06/2015 16.00p 16.31p 15.75p 16.25p 574293
01/06/2015 16.25p 16.44p 15.75p 15.75p 475150
29/05/2015 16.50p 17.00p 16.37p 16.50p 131210
28/05/2015 16.75p 16.75p 16.25p 16.50p 35416
27/05/2015 16.25p 16.70p 16.00p 16.00p 98320
26/05/2015 16.25p 16.50p 16.00p 16.00p 408990
22/05/2015 16.00p 16.60p 16.00p 16.00p 4699727
21/05/2015 16.50p 16.75p 15.40p 16.00p 301930
20/05/2015 14.75p 16.00p 14.50p 15.50p 5800673
19/05/2015 14.50p 14.81p 14.25p 14.50p 347068
18/05/2015 13.00p 14.25p 12.81p 14.25p 909820
15/05/2015 13.00p 13.00p 12.75p 12.75p 597305
14/05/2015 13.00p 13.00p 12.57p 12.75p 155466
13/05/2015 12.50p 12.90p 12.50p 12.75p 258739
12/05/2015 13.00p 13.00p 12.50p 12.50p 296214
11/05/2015 13.00p 13.00p 12.50p 12.50p 276577
08/05/2015 12.50p 13.02p 12.50p 12.50p 145351
07/05/2015 12.50p 12.75p 12.50p 12.50p 118357
06/05/2015 12.75p 13.00p 12.50p 12.50p 211845
05/05/2015 13.25p 13.70p 13.00p 13.00p 177998
01/05/2015 13.25p 13.25p 12.88p 13.12p 357028
30/04/2015 12.50p 13.19p 12.50p 12.75p 8617855
29/04/2015 12.50p 12.63p 12.50p 12.63p 6863
28/04/2015 12.75p 12.75p 12.56p 12.63p 111933
27/04/2015 12.75p 12.75p 12.56p 12.63p 78097
24/04/2015 12.75p 12.90p 12.75p 12.75p 29000
23/04/2015 12.50p 12.75p 12.50p 12.75p 0
22/04/2015 12.50p 12.88p 12.50p 12.50p 113523
21/04/2015 12.69p 12.70p 12.55p 12.63p 17180
20/04/2015 12.50p 12.69p 12.50p 12.63p 20633
17/04/2015 12.87p 12.87p 12.50p 12.75p 65233
16/04/2015 12.75p 12.75p 12.50p 12.75p 101081
15/04/2015 12.50p 12.75p 12.38p 12.75p 418071
14/04/2015 12.58p 12.75p 12.58p 12.75p 3250
13/04/2015 12.50p 13.00p 12.50p 12.75p 64456
10/04/2015 12.75p 13.00p 12.50p 13.00p 49357
09/04/2015 12.75p 12.78p 12.69p 12.75p 65001
08/04/2015 12.75p 12.75p 12.75p 12.75p 20000
07/04/2015 12.75p 12.77p 12.50p 12.75p 31843
02/04/2015 12.25p 12.68p 11.65p 12.50p 1232161
01/04/2015 13.50p 12.75p 12.75p 12.75p 0
31/03/2015 13.50p 13.50p 12.50p 12.75p 116144
30/03/2015 13.50p 13.50p 13.00p 13.25p 84
27/03/2015 13.50p 13.50p 13.25p 13.25p 423
26/03/2015 13.50p 13.50p 13.12p 13.25p 6536
25/03/2015 13.25p 13.50p 13.00p 13.50p 95486
24/03/2015 13.50p 13.50p 13.06p 13.38p 104764
23/03/2015 13.00p 13.25p 13.00p 13.00p 96583
20/03/2015 12.75p 13.00p 12.53p 13.00p 64150
19/03/2015 13.75p 13.75p 12.50p 13.00p 127453
18/03/2015 13.75p 13.75p 13.25p 13.50p 88144
17/03/2015 13.75p 13.75p 13.75p 13.75p 34730
16/03/2015 13.90p 14.00p 13.90p 14.00p 700
13/03/2015 14.25p 14.25p 13.90p 14.00p 107083
12/03/2015 14.00p 14.13p 13.90p 14.13p 110797
11/03/2015 14.25p 14.25p 14.00p 14.25p 11325
10/03/2015 14.50p 14.50p 14.17p 14.25p 221686
09/03/2015 14.50p 14.50p 14.50p 14.50p 76725
06/03/2015 14.75p 14.94p 14.50p 14.50p 221988
05/03/2015 15.00p 15.00p 14.75p 14.88p 471153
04/03/2015 15.00p 15.13p 14.75p 15.13p 24866
03/03/2015 15.00p 15.25p 14.76p 15.00p 125368
02/03/2015 15.00p 15.10p 14.75p 14.75p 162524
27/02/2015 14.50p 15.13p 14.44p 15.13p 100200
26/02/2015 14.25p 14.70p 14.25p 14.50p 89496
25/02/2015 14.50p 14.75p 14.25p 14.75p 207679
24/02/2015 14.75p 14.95p 14.50p 14.62p 64400
23/02/2015 14.96p 14.96p 14.62p 14.75p 6912
20/02/2015 14.75p 14.75p 14.75p 14.75p 17375
19/02/2015 14.75p 14.94p 14.75p 14.75p 18939
18/02/2015 15.00p 15.00p 14.81p 14.88p 30484
17/02/2015 15.13p 15.13p 14.84p 15.00p 2438
16/02/2015 14.80p 15.00p 14.75p 15.00p 50800
13/02/2015 15.25p 15.25p 14.75p 14.75p 36230
12/02/2015 15.00p 15.37p 14.75p 14.88p 287594
11/02/2015 15.50p 15.50p 15.13p 15.25p 33168
10/02/2015 15.00p 15.45p 15.00p 15.00p 9911
09/02/2015 15.00p 15.13p 14.85p 15.13p 13000
06/02/2015 15.25p 15.25p 14.85p 15.13p 111645
05/02/2015 15.25p 15.25p 15.13p 15.13p 10000
04/02/2015 15.25p 15.25p 15.00p 15.25p 130617
03/02/2015 15.50p 15.50p 15.25p 15.25p 99200
02/02/2015 15.00p 15.50p 15.00p 15.38p 82942
30/01/2015 15.00p 15.00p 14.75p 14.75p 53640
29/01/2015 15.00p 15.25p 14.75p 14.75p 148366
28/01/2015 15.15p 15.25p 15.13p 15.13p 15109
27/01/2015 15.25p 15.25p 15.00p 15.25p 53368
26/01/2015 15.25p 15.50p 15.25p 15.38p 75008
23/01/2015 15.50p 15.50p 15.25p 15.50p 22971
22/01/2015 15.25p 15.38p 15.25p 15.38p 50000
21/01/2015 15.30p 15.50p 15.30p 15.38p 1000
20/01/2015 15.50p 15.50p 15.31p 15.50p 42972
19/01/2015 15.50p 15.50p 15.50p 15.50p 4
16/01/2015 15.50p 15.69p 15.50p 15.50p 9497
15/01/2015 15.50p 15.63p 15.50p 15.63p 2000
14/01/2015 15.50p 15.51p 15.49p 15.50p 60512
13/01/2015 15.75p 15.75p 15.38p 15.63p 30996
12/01/2015 15.38p 15.50p 15.50p 15.50p 0
09/01/2015 15.38p 15.60p 15.38p 15.50p 3146
08/01/2015 15.25p 15.50p 15.25p 15.50p 12546
07/01/2015 15.50p 15.65p 15.00p 15.00p 64913
06/01/2015 15.50p 15.75p 15.31p 15.50p 265985
05/01/2015 15.69p 15.75p 15.69p 15.75p 13559
02/01/2015 15.50p 15.75p 15.25p 15.75p 182614
31/12/2014 15.50p 15.75p 15.63p 15.63p 0
30/12/2014 15.50p 15.75p 15.50p 15.75p 3706
29/12/2014 15.50p 15.75p 15.50p 15.63p 21883
24/12/2014 15.25p 15.63p 15.63p 15.63p 0
23/12/2014 15.25p 15.81p 15.25p 15.63p 7198
22/12/2014 15.75p 16.00p 15.25p 15.50p 285159
19/12/2014 16.25p 16.25p 15.50p 16.25p 35756
18/12/2014 16.25p 16.25p 15.88p 15.88p 101
17/12/2014 15.75p 15.78p 15.50p 15.75p 58292
16/12/2014 15.75p 15.76p 15.75p 15.75p 212228
15/12/2014 16.00p 16.00p 15.75p 15.75p 656633
12/12/2014 15.62p 15.62p 15.50p 15.50p 6322
11/12/2014 15.50p 15.75p 15.25p 15.38p 718204
10/12/2014 15.25p 15.50p 15.25p 15.50p 94470
09/12/2014 15.50p 15.50p 15.00p 15.25p 154788
08/12/2014 15.50p 15.50p 15.25p 15.50p 284541
05/12/2014 15.50p 15.50p 15.25p 15.38p 281415
04/12/2014 15.25p 15.50p 15.09p 15.50p 77152
03/12/2014 15.50p 15.50p 15.04p 15.38p 261484
02/12/2014 15.75p 15.75p 15.53p 15.75p 14315
01/12/2014 15.75p 15.83p 15.53p 15.63p 175891
28/11/2014 16.25p 16.25p 15.25p 15.75p 169457
27/11/2014 16.25p 16.26p 16.00p 16.25p 88269
26/11/2014 16.25p 16.26p 16.25p 16.25p 52000
25/11/2014 16.25p 16.40p 16.25p 16.37p 1555
24/11/2014 16.25p 16.25p 16.25p 16.25p 294423
21/11/2014 16.10p 16.19p 16.10p 16.13p 1600
20/11/2014 16.00p 16.13p 16.00p 16.13p 7000
19/11/2014 16.25p 16.26p 16.00p 16.25p 67288
18/11/2014 16.75p 16.75p 16.25p 16.25p 389681
17/11/2014 16.80p 17.00p 16.80p 17.00p 3494
14/11/2014 16.80p 17.00p 16.80p 17.00p 10000
13/11/2014 16.50p 17.00p 16.50p 17.00p 155000
12/11/2014 16.25p 17.00p 16.25p 17.00p 88150
11/11/2014 16.25p 16.75p 16.25p 16.50p 132119
10/11/2014 16.00p 16.25p 15.88p 16.25p 146137
07/11/2014 15.25p 16.00p 15.00p 16.00p 227057
06/11/2014 15.25p 15.38p 15.25p 15.38p 29204
05/11/2014 15.25p 15.38p 15.00p 15.38p 19968
04/11/2014 15.25p 15.25p 15.25p 15.25p 11919
03/11/2014 15.50p 15.51p 15.25p 15.38p 18264
31/10/2014 15.50p 15.50p 15.25p 15.50p 90221
30/10/2014 15.28p 15.38p 15.28p 15.38p 24123
29/10/2014 15.25p 15.38p 15.00p 15.38p 78057
28/10/2014 15.25p 15.38p 15.25p 15.38p 36616
27/10/2014 15.25p 15.38p 15.25p 15.38p 6877
24/10/2014 15.25p 15.25p 15.25p 15.25p 1644
23/10/2014 15.20p 15.25p 15.13p 15.13p 1000
22/10/2014 15.00p 15.38p 15.00p 15.25p 41094
21/10/2014 15.00p 15.13p 15.00p 15.13p 265897
20/10/2014 15.75p 15.75p 15.05p 15.25p 69530
17/10/2014 14.50p 15.50p 14.50p 15.50p 94903
16/10/2014 15.00p 15.00p 14.50p 14.50p 129241
15/10/2014 15.00p 15.13p 14.75p 15.13p 69408
14/10/2014 15.00p 15.13p 14.75p 15.13p 416702
13/10/2014 15.00p 15.25p 14.75p 15.25p 77297
10/10/2014 15.50p 15.50p 15.00p 15.00p 319393
09/10/2014 16.00p 16.00p 15.50p 15.50p 174583
08/10/2014 16.00p 16.50p 15.25p 15.75p 209784
07/10/2014 16.00p 16.00p 15.85p 16.00p 25500
06/10/2014 16.25p 16.25p 16.10p 16.13p 115000
03/10/2014 16.25p 16.27p 16.25p 16.25p 25349
02/10/2014 16.25p 16.37p 16.25p 16.37p 53274
01/10/2014 16.25p 16.35p 16.25p 16.25p 12172
30/09/2014 16.25p 16.37p 16.25p 16.37p 44213
29/09/2014 16.25p 16.37p 16.25p 16.37p 45000
26/09/2014 16.25p 16.27p 16.25p 16.25p 1585
25/09/2014 16.25p 16.25p 16.25p 16.25p 20000
24/09/2014 16.50p 16.50p 16.25p 16.25p 464137
23/09/2014 16.25p 16.37p 16.25p 16.37p 3555
22/09/2014 16.25p 16.54p 16.00p 16.50p 53194
19/09/2014 16.50p 16.52p 16.25p 16.50p 84737
18/09/2014 16.50p 16.75p 16.25p 16.75p 87077
17/09/2014 16.75p 17.00p 16.60p 17.00p 10823
16/09/2014 16.75p 17.00p 16.50p 17.00p 2992377
15/09/2014 16.75p 17.00p 16.75p 17.00p 48781
12/09/2014 16.75p 17.00p 16.75p 17.00p 1007986
11/09/2014 16.75p 17.00p 16.50p 17.00p 31214
10/09/2014 17.00p 17.00p 17.00p 17.00p 1197
09/09/2014 17.00p 17.04p 16.50p 16.75p 165036
08/09/2014 16.75p 17.00p 16.58p 16.75p 1087458
05/09/2014 16.25p 16.50p 16.25p 16.25p 40511
04/09/2014 16.25p 16.75p 16.00p 16.25p 101662
03/09/2014 16.35p 16.50p 16.25p 16.50p 15000
02/09/2014 16.50p 16.50p 16.00p 16.25p 292255
01/09/2014 16.50p 16.63p 16.50p 16.63p 15440
29/08/2014 16.50p 16.81p 16.25p 16.63p 30050
28/08/2014 16.85p 16.85p 16.75p 16.75p 1500
27/08/2014 16.50p 16.75p 16.50p 16.75p 5590
26/08/2014 16.75p 16.85p 16.50p 16.75p 55246
22/08/2014 16.75p 16.88p 16.75p 16.88p 45015
21/08/2014 16.75p 17.00p 16.88p 16.88p 0
20/08/2014 16.75p 17.00p 16.62p 17.00p 48694
19/08/2014 17.00p 17.00p 16.75p 16.75p 135000
18/08/2014 16.50p 16.88p 16.50p 16.88p 617236

*Close Price adjusted for both dividends and splits