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
15/08/2014 16.50p 16.75p 16.00p 16.50p 207097
14/08/2014 16.25p 16.63p 16.25p 16.63p 1085000
13/08/2014 16.75p 16.75p 16.25p 16.37p 301662
12/08/2014 16.78p 16.88p 16.75p 16.88p 9413
11/08/2014 16.88p 16.88p 16.55p 16.75p 27728
08/08/2014 16.75p 16.88p 16.50p 16.50p 183643
07/08/2014 17.50p 17.50p 16.75p 16.88p 145480
06/08/2014 17.00p 17.50p 16.50p 16.75p 171912
05/08/2014 17.00p 17.25p 17.00p 17.00p 45000
04/08/2014 17.25p 17.58p 17.00p 17.25p 0
01/08/2014 17.25p 17.58p 17.00p 17.25p 73516
31/07/2014 17.58p 17.87p 17.38p 17.38p 13553
30/07/2014 17.25p 17.87p 17.16p 17.87p 195654
29/07/2014 17.00p 17.17p 16.75p 17.13p 36365
28/07/2014 17.00p 17.00p 16.88p 17.00p 30000
25/07/2014 17.00p 17.00p 16.75p 16.88p 76000
24/07/2014 17.25p 17.36p 17.13p 17.13p 164291
23/07/2014 17.25p 17.25p 17.25p 17.25p 1440
22/07/2014 17.25p 17.36p 17.25p 17.25p 128000
21/07/2014 17.25p 17.50p 17.25p 17.38p 60836
18/07/2014 17.50p 17.67p 17.34p 17.50p 40588
17/07/2014 17.50p 17.63p 17.50p 17.63p 56390
16/07/2014 17.50p 17.63p 17.50p 17.63p 61548
15/07/2014 17.75p 17.85p 17.50p 17.75p 40200
14/07/2014 18.00p 18.25p 17.75p 17.75p 64891
11/07/2014 18.25p 18.50p 18.00p 18.25p 69209
10/07/2014 18.25p 18.50p 18.25p 18.50p 25068
09/07/2014 18.25p 18.38p 18.25p 18.38p 0
08/07/2014 18.25p 18.29p 18.25p 18.25p 25009
07/07/2014 18.27p 18.44p 18.27p 18.38p 14810
04/07/2014 18.25p 18.46p 18.25p 18.38p 0
03/07/2014 18.25p 18.46p 18.25p 18.38p 213547
02/07/2014 18.25p 18.44p 18.25p 18.25p 8671
01/07/2014 18.50p 18.75p 18.25p 18.38p 55000
30/06/2014 18.50p 18.75p 18.50p 18.75p 26962
27/06/2014 18.75p 18.75p 18.63p 18.63p 70000
26/06/2014 18.50p 18.75p 18.50p 18.75p 34000
25/06/2014 18.50p 18.63p 18.50p 18.63p 30700
24/06/2014 18.75p 18.75p 18.50p 18.63p 162233
23/06/2014 19.00p 19.00p 18.63p 18.63p 200918
20/06/2014 19.00p 19.00p 18.75p 19.00p 122938
19/06/2014 18.75p 19.00p 18.50p 19.00p 184639
18/06/2014 18.50p 18.75p 18.25p 18.75p 47017
17/06/2014 18.25p 18.64p 18.25p 18.25p 82078
16/06/2014 19.00p 19.00p 18.50p 18.50p 133120
13/06/2014 18.50p 18.63p 18.25p 18.63p 40702
12/06/2014 18.50p 18.63p 18.50p 18.50p 31283
11/06/2014 18.50p 18.63p 18.25p 18.63p 54693
10/06/2014 18.75p 18.75p 18.50p 18.75p 80562
09/06/2014 18.75p 18.92p 18.50p 18.75p 89719
06/06/2014 19.00p 19.00p 18.50p 18.75p 56443
05/06/2014 18.25p 18.91p 18.25p 18.50p 20479
04/06/2014 19.25p 19.25p 18.50p 18.50p 194170
03/06/2014 17.75p 19.00p 17.56p 19.00p 560604
02/06/2014 17.50p 17.75p 17.50p 17.75p 137284
30/05/2014 17.75p 17.75p 17.53p 17.75p 7840
29/05/2014 17.50p 17.66p 17.31p 17.50p 55250
28/05/2014 17.50p 17.63p 17.32p 17.63p 91591
27/05/2014 17.50p 17.50p 17.28p 17.50p 130031
23/05/2014 17.50p 17.50p 17.00p 17.25p 204026
22/05/2014 17.25p 17.38p 17.25p 17.38p 10455
21/05/2014 17.50p 17.50p 17.38p 17.38p 75000
20/05/2014 17.25p 17.38p 17.25p 17.38p 124931
19/05/2014 17.50p 17.50p 17.25p 17.25p 50000
16/05/2014 17.25p 17.50p 17.25p 17.38p 29218
15/05/2014 17.75p 17.75p 17.50p 17.50p 102000
14/05/2014 17.75p 17.75p 17.50p 17.63p 0
13/05/2014 17.75p 17.75p 17.50p 17.63p 51662
12/05/2014 17.50p 17.75p 17.28p 17.63p 165043
09/05/2014 17.50p 17.50p 17.25p 17.38p 115000
08/05/2014 17.50p 17.63p 17.25p 17.50p 270505
07/05/2014 17.75p 17.75p 17.63p 17.63p 4283
06/05/2014 17.75p 17.75p 17.38p 17.38p 75000
02/05/2014 17.50p 17.54p 17.25p 17.38p 166640
01/05/2014 17.50p 17.75p 17.50p 17.50p 58533
30/04/2014 17.50p 17.75p 17.38p 17.75p 81926
29/04/2014 17.50p 17.50p 17.38p 17.38p 75000
28/04/2014 17.50p 17.63p 17.25p 17.38p 106222
25/04/2014 17.53p 17.75p 17.50p 17.63p 9900
24/04/2014 17.75p 18.00p 17.50p 17.75p 214382
23/04/2014 17.75p 18.00p 17.75p 18.00p 15106
22/04/2014 17.75p 18.00p 17.53p 18.00p 125008
17/04/2014 18.00p 18.00p 17.94p 18.00p 9207
16/04/2014 18.00p 18.00p 17.87p 17.87p 727
15/04/2014 18.00p 18.00p 17.60p 17.75p 42915
14/04/2014 18.00p 18.00p 17.50p 17.75p 53394
11/04/2014 17.75p 18.00p 17.50p 18.00p 41251
10/04/2014 17.75p 17.75p 17.50p 17.50p 69261
09/04/2014 17.75p 17.75p 17.75p 17.75p 35441
08/04/2014 17.50p 17.75p 17.50p 17.75p 24444
07/04/2014 17.82p 18.00p 17.52p 17.75p 76367
04/04/2014 17.75p 18.00p 17.50p 18.00p 147717
03/04/2014 17.50p 18.10p 17.25p 17.75p 551320
02/04/2014 17.00p 17.25p 16.75p 17.25p 159167
01/04/2014 17.00p 17.25p 16.75p 17.25p 316222
31/03/2014 16.75p 17.25p 16.75p 17.25p 282444
28/03/2014 17.00p 17.25p 16.75p 17.25p 132410
27/03/2014 17.00p 17.00p 16.80p 17.00p 23311
26/03/2014 17.00p 17.50p 16.85p 17.00p 155632
25/03/2014 16.75p 17.50p 16.75p 17.50p 86825
24/03/2014 17.00p 17.25p 16.61p 17.00p 152355
21/03/2014 16.75p 17.25p 16.75p 17.25p 129086
20/03/2014 16.50p 17.00p 16.50p 17.00p 468923
19/03/2014 16.75p 16.94p 16.75p 16.88p 31330
18/03/2014 17.00p 17.06p 16.88p 17.00p 105106
17/03/2014 17.50p 17.50p 17.02p 17.50p 43047
14/03/2014 16.75p 17.50p 16.75p 17.50p 65680
13/03/2014 16.75p 17.56p 16.75p 16.75p 414431
12/03/2014 17.00p 17.00p 17.00p 17.00p 31246
11/03/2014 16.00p 17.50p 16.00p 17.00p 450403
10/03/2014 15.75p 16.50p 15.75p 16.50p 226716
07/03/2014 15.75p 15.75p 15.50p 15.75p 94428
06/03/2014 15.75p 16.00p 15.75p 15.75p 122963
05/03/2014 16.00p 16.00p 15.75p 15.75p 54967
04/03/2014 16.25p 16.25p 15.50p 16.00p 47040
03/03/2014 16.00p 16.01p 15.50p 15.50p 88270
28/02/2014 16.25p 16.25p 16.00p 16.00p 120676
27/02/2014 16.25p 16.25p 15.75p 16.00p 172620
26/02/2014 15.50p 16.50p 15.50p 16.50p 53072
25/02/2014 15.75p 16.50p 15.00p 15.75p 329191
24/02/2014 16.00p 16.50p 15.65p 16.50p 230457
21/02/2014 15.75p 16.00p 15.75p 16.00p 123032
20/02/2014 16.00p 16.05p 16.00p 16.00p 107672
19/02/2014 16.00p 16.50p 16.00p 16.50p 5354
18/02/2014 16.00p 16.25p 16.00p 16.25p 32641
17/02/2014 16.00p 16.10p 15.80p 16.00p 26857
14/02/2014 15.75p 16.30p 15.75p 16.00p 66065
13/02/2014 16.50p 16.50p 16.00p 16.13p 350000
12/02/2014 15.87p 16.13p 15.87p 16.00p 2500
11/02/2014 16.00p 16.13p 15.87p 16.13p 32225
10/02/2014 15.75p 15.88p 15.55p 15.75p 42117
07/02/2014 15.75p 16.00p 15.50p 15.50p 78661
06/02/2014 16.00p 16.00p 15.50p 16.00p 42954
05/02/2014 15.75p 16.13p 15.50p 15.50p 65548
04/02/2014 15.87p 16.13p 15.87p 16.13p 10941
03/02/2014 16.00p 16.25p 15.75p 16.00p 111579
31/01/2014 16.50p 16.50p 15.75p 16.25p 167762
30/01/2014 16.50p 17.00p 15.75p 16.00p 264448
29/01/2014 16.50p 16.51p 16.25p 16.50p 37583
28/01/2014 17.25p 18.00p 16.25p 16.50p 271637
27/01/2014 16.50p 17.50p 15.79p 17.25p 1144592
24/01/2014 16.00p 16.00p 15.80p 16.00p 16968
23/01/2014 15.75p 16.00p 15.75p 15.75p 86473
22/01/2014 16.00p 16.06p 15.75p 16.00p 56071
21/01/2014 15.75p 16.00p 15.75p 16.00p 96038
20/01/2014 16.00p 16.25p 15.75p 16.00p 144366
17/01/2014 16.00p 16.05p 15.75p 16.00p 416338
16/01/2014 16.25p 16.25p 15.75p 16.00p 44473
15/01/2014 16.00p 16.25p 16.00p 16.25p 104401
14/01/2014 16.00p 16.30p 16.00p 16.00p 142645
13/01/2014 16.25p 16.50p 16.00p 16.25p 282076
10/01/2014 16.50p 16.50p 16.27p 16.50p 13197
09/01/2014 16.50p 16.90p 16.25p 16.25p 204095
08/01/2014 16.75p 16.81p 15.90p 16.50p 1096942
07/01/2014 18.25p 18.28p 15.25p 17.13p 5654351
06/01/2014 19.75p 19.94p 19.75p 19.75p 92693
03/01/2014 20.00p 20.00p 19.50p 19.75p 116983
02/01/2014 19.75p 19.75p 19.50p 19.50p 117321
31/12/2013 19.75p 19.75p 19.50p 19.75p 78525
30/12/2013 20.00p 20.00p 19.50p 19.75p 157857
27/12/2013 19.75p 20.00p 19.25p 19.75p 126517
24/12/2013 19.75p 19.75p 19.75p 19.75p 21094
23/12/2013 19.50p 20.00p 19.50p 19.75p 198832
20/12/2013 20.00p 20.00p 19.00p 19.50p 445014
19/12/2013 19.00p 20.00p 19.00p 20.00p 106477
18/12/2013 19.50p 19.50p 19.00p 19.00p 76301
17/12/2013 19.50p 19.75p 19.00p 19.00p 206031
16/12/2013 19.25p 19.97p 19.25p 19.50p 132433
13/12/2013 19.00p 19.30p 18.85p 19.25p 366081
12/12/2013 17.75p 19.18p 17.50p 19.00p 17004778
11/12/2013 17.75p 17.75p 17.50p 17.50p 166354
10/12/2013 18.25p 18.38p 17.75p 17.75p 440239
09/12/2013 18.38p 18.50p 18.38p 18.38p 2241032
06/12/2013 18.75p 18.75p 18.25p 18.50p 101886
05/12/2013 18.25p 18.61p 18.25p 18.25p 52057
04/12/2013 18.25p 18.61p 18.25p 18.25p 143679
03/12/2013 18.25p 18.26p 18.00p 18.13p 68000
02/12/2013 18.25p 18.50p 18.00p 18.25p 149695
29/11/2013 18.00p 18.54p 18.00p 18.50p 36932
28/11/2013 18.00p 18.38p 17.60p 18.38p 69889
27/11/2013 17.60p 17.75p 17.60p 17.75p 41499
26/11/2013 17.75p 18.51p 17.44p 17.75p 278623
25/11/2013 17.75p 18.00p 17.75p 18.00p 122075
22/11/2013 17.50p 17.86p 17.50p 17.75p 95432
21/11/2013 17.50p 18.00p 17.50p 17.50p 117933
20/11/2013 17.75p 17.75p 16.75p 17.75p 205799
19/11/2013 18.00p 18.38p 17.87p 17.87p 31158
18/11/2013 18.25p 18.25p 17.86p 18.00p 131293
15/11/2013 18.75p 18.75p 18.25p 18.25p 74046
14/11/2013 19.00p 19.00p 18.50p 18.75p 0
13/11/2013 19.00p 19.00p 18.50p 18.50p 259257
12/11/2013 18.75p 18.93p 18.25p 18.75p 215770
11/11/2013 18.00p 18.50p 17.75p 18.25p 551314
08/11/2013 17.75p 17.75p 17.75p 17.75p 150000
07/11/2013 18.00p 18.00p 17.75p 17.87p 75158
06/11/2013 18.19p 18.25p 18.06p 18.13p 7135
05/11/2013 18.00p 18.25p 18.00p 18.25p 191733
04/11/2013 18.00p 18.13p 17.70p 18.13p 186952
01/11/2013 18.00p 18.25p 17.75p 18.13p 69685
31/10/2013 18.00p 18.25p 18.00p 18.25p 158284

*Close Price adjusted for both dividends and splits