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
30/10/2013 18.25p 18.26p 18.00p 18.25p 344500
29/10/2013 18.25p 18.32p 18.25p 18.25p 58052
28/10/2013 18.50p 18.75p 18.25p 18.25p 265016
25/10/2013 18.28p 18.50p 18.25p 18.50p 31322
24/10/2013 18.25p 18.44p 18.00p 18.25p 96277
23/10/2013 18.75p 18.75p 18.25p 18.25p 800783
22/10/2013 18.50p 18.75p 18.25p 18.75p 910256
21/10/2013 19.00p 19.01p 18.50p 18.63p 266334
18/10/2013 18.50p 19.00p 18.50p 19.00p 118689
17/10/2013 18.50p 18.75p 18.31p 18.50p 635616
16/10/2013 18.25p 19.00p 18.25p 18.38p 215687
15/10/2013 18.00p 18.40p 17.69p 18.25p 2728007
14/10/2013 17.25p 17.63p 17.25p 17.50p 174798
11/10/2013 17.25p 17.50p 17.00p 17.50p 137157
10/10/2013 16.75p 17.25p 16.35p 17.25p 257253
09/10/2013 16.75p 16.75p 16.13p 16.25p 382495
08/10/2013 16.00p 17.25p 15.50p 16.50p 10719834
07/10/2013 15.55p 15.63p 15.50p 15.63p 126585
04/10/2013 15.75p 15.93p 15.50p 15.50p 336616
03/10/2013 15.75p 15.81p 15.50p 15.75p 55056
02/10/2013 15.75p 16.10p 15.75p 15.75p 95787
01/10/2013 16.00p 16.25p 15.75p 15.75p 175619
30/09/2013 16.25p 16.25p 15.75p 15.75p 44632
27/09/2013 16.25p 16.25p 16.00p 16.00p 374521
26/09/2013 16.28p 16.44p 16.28p 16.37p 36174
25/09/2013 16.44p 16.50p 16.25p 16.50p 49227
24/09/2013 16.00p 16.50p 16.00p 16.37p 869432
23/09/2013 16.00p 16.25p 16.00p 16.25p 111402
20/09/2013 16.50p 16.50p 16.00p 16.25p 197728
19/09/2013 16.25p 16.50p 16.00p 16.25p 485272
18/09/2013 16.00p 16.00p 15.75p 15.75p 64320
17/09/2013 16.00p 16.13p 15.75p 15.88p 216039
16/09/2013 15.50p 16.00p 15.50p 16.00p 519657
13/09/2013 15.00p 15.75p 15.00p 15.50p 205902
12/09/2013 14.50p 15.00p 14.50p 15.00p 180719
11/09/2013 14.50p 14.75p 14.50p 14.75p 160906
10/09/2013 14.50p 14.66p 14.29p 14.50p 97224
09/09/2013 14.25p 14.50p 14.25p 14.50p 878900
06/09/2013 14.25p 14.38p 14.00p 14.13p 563974
05/09/2013 15.00p 15.00p 14.25p 14.38p 178430
04/09/2013 14.50p 14.50p 14.00p 14.25p 86434
03/09/2013 14.25p 14.50p 14.10p 14.50p 205083
02/09/2013 14.25p 14.25p 14.19p 14.25p 409582
30/08/2013 14.05p 14.13p 14.05p 14.13p 300
29/08/2013 14.00p 14.25p 14.00p 14.13p 277410
28/08/2013 14.00p 14.40p 13.75p 14.13p 178310
27/08/2013 13.75p 13.99p 13.50p 13.75p 201976
23/08/2013 14.00p 14.04p 13.25p 14.00p 316078
22/08/2013 14.50p 14.50p 13.50p 14.00p 860059
21/08/2013 14.25p 14.50p 14.25p 14.50p 88843
20/08/2013 14.75p 14.81p 14.25p 14.50p 164657
19/08/2013 15.00p 15.00p 14.50p 14.75p 61295
16/08/2013 15.00p 15.12p 14.50p 14.75p 194673
15/08/2013 15.00p 15.06p 14.75p 15.00p 71317
14/08/2013 15.25p 15.25p 15.00p 15.00p 35000
13/08/2013 15.25p 15.50p 15.13p 15.13p 100453
12/08/2013 15.00p 15.62p 14.94p 15.38p 2124731
09/08/2013 15.00p 15.25p 14.50p 14.75p 1780074
08/08/2013 14.75p 15.25p 14.75p 15.25p 146371
07/08/2013 15.00p 15.13p 14.50p 15.00p 132714
06/08/2013 15.00p 15.38p 15.00p 15.13p 38134
05/08/2013 15.00p 15.50p 14.99p 15.38p 376250
02/08/2013 14.75p 15.50p 14.75p 15.50p 41583
01/08/2013 15.00p 15.20p 14.75p 15.00p 311087
31/07/2013 15.00p 15.25p 15.00p 15.13p 40192
30/07/2013 15.25p 15.25p 15.00p 15.13p 645725
29/07/2013 15.30p 15.63p 15.30p 15.50p 10645
26/07/2013 15.33p 15.50p 15.33p 15.38p 60000
25/07/2013 15.75p 15.75p 15.25p 15.50p 451719
24/07/2013 15.50p 15.75p 15.25p 15.50p 446000
23/07/2013 16.00p 16.00p 15.50p 15.63p 172245
22/07/2013 15.90p 15.90p 15.88p 15.88p 25000
19/07/2013 16.00p 16.00p 15.75p 15.88p 70000
18/07/2013 16.10p 16.13p 16.00p 16.00p 86028
17/07/2013 16.04p 16.25p 16.04p 16.13p 22000
16/07/2013 16.25p 16.25p 16.00p 16.25p 32222
15/07/2013 15.75p 16.25p 15.75p 16.25p 46381
12/07/2013 16.25p 16.25p 15.84p 16.25p 229590
11/07/2013 16.00p 16.25p 15.75p 16.00p 47323
10/07/2013 16.00p 16.00p 15.50p 16.00p 128093
09/07/2013 16.00p 16.25p 15.75p 16.25p 207898
08/07/2013 16.00p 16.50p 16.00p 16.25p 3489585
05/07/2013 15.25p 16.00p 15.00p 16.00p 150964
04/07/2013 15.50p 15.50p 15.25p 15.25p 142140
03/07/2013 15.75p 15.75p 15.25p 15.50p 177959
02/07/2013 16.00p 16.00p 15.25p 15.75p 135809
01/07/2013 16.00p 16.00p 15.81p 16.00p 144873
28/06/2013 16.00p 16.00p 15.75p 16.00p 215940
27/06/2013 16.00p 16.00p 16.00p 16.00p 28274
26/06/2013 16.00p 16.02p 15.70p 15.75p 176192
25/06/2013 16.00p 16.02p 15.75p 16.00p 479231
24/06/2013 16.25p 16.50p 15.75p 16.00p 140199
21/06/2013 16.25p 16.50p 16.25p 16.25p 230926
20/06/2013 16.50p 16.63p 16.25p 16.50p 258223
19/06/2013 16.50p 16.75p 16.50p 16.63p 44678
18/06/2013 16.25p 16.76p 16.00p 16.75p 4382616
17/06/2013 16.00p 16.00p 15.03p 15.75p 548080
14/06/2013 15.50p 15.51p 15.00p 15.00p 58189
13/06/2013 14.50p 16.00p 14.50p 14.75p 157177
12/06/2013 16.00p 16.50p 15.00p 16.00p 361685
11/06/2013 14.75p 15.50p 14.68p 15.00p 158064
10/06/2013 14.75p 15.50p 14.75p 15.50p 78763
07/06/2013 16.00p 16.00p 14.75p 14.75p 147377
06/06/2013 15.00p 20.00p 15.00p 15.88p 2797698
05/06/2013 20.25p 20.44p 20.00p 20.00p 1468965
04/06/2013 20.25p 20.38p 20.25p 20.38p 37367
03/06/2013 20.25p 20.50p 20.25p 20.25p 482945
31/05/2013 20.50p 20.50p 20.22p 20.50p 159949
30/05/2013 20.50p 20.63p 20.30p 20.38p 232187
29/05/2013 20.75p 20.90p 20.47p 20.63p 421275
28/05/2013 20.75p 21.00p 20.75p 20.87p 110222
24/05/2013 21.00p 21.00p 20.50p 21.00p 349315
23/05/2013 20.50p 21.00p 20.25p 21.00p 319124
22/05/2013 20.00p 20.75p 20.00p 20.63p 443946
21/05/2013 20.25p 20.50p 20.13p 20.25p 525618
20/05/2013 20.00p 20.25p 20.00p 20.00p 274162
17/05/2013 20.25p 20.42p 20.05p 20.13p 120000
16/05/2013 20.00p 20.25p 20.00p 20.25p 479557
15/05/2013 20.25p 20.72p 20.00p 20.13p 154828
14/05/2013 20.00p 20.68p 19.77p 20.25p 567597
13/05/2013 19.50p 20.13p 19.44p 20.00p 637590
10/05/2013 19.25p 19.50p 19.00p 19.50p 416760
09/05/2013 19.00p 19.43p 18.57p 19.25p 241932
08/05/2013 18.50p 19.00p 18.50p 19.00p 248534
07/05/2013 18.00p 18.60p 18.00p 18.50p 2297767
03/05/2013 18.50p 18.63p 18.25p 18.50p 162380
02/05/2013 18.75p 19.00p 18.25p 19.00p 6078695
01/05/2013 18.25p 18.75p 18.00p 18.25p 143240
30/04/2013 18.25p 18.75p 18.00p 18.75p 265846
29/04/2013 18.25p 18.50p 18.00p 18.50p 152454
26/04/2013 18.25p 18.50p 18.25p 18.38p 0
25/04/2013 18.25p 18.50p 18.25p 18.50p 0
24/04/2013 18.25p 18.50p 18.25p 18.50p 2000
23/04/2013 18.75p 18.75p 18.25p 18.25p 148989
22/04/2013 18.75p 18.75p 18.10p 18.38p 100981
19/04/2013 18.50p 19.00p 18.50p 18.75p 17960
18/04/2013 18.75p 19.00p 18.50p 18.75p 92000
17/04/2013 18.90p 19.00p 18.63p 19.00p 291470
16/04/2013 19.00p 19.00p 18.63p 18.75p 21090
15/04/2013 19.00p 19.00p 18.75p 18.75p 103521
12/04/2013 18.75p 18.91p 18.75p 18.75p 211826
11/04/2013 18.75p 19.25p 18.63p 19.25p 71402
10/04/2013 19.00p 19.25p 18.75p 19.00p 149828
09/04/2013 18.50p 18.75p 18.50p 18.75p 65599
08/04/2013 18.50p 18.88p 18.50p 18.75p 83809
05/04/2013 18.50p 18.63p 18.25p 18.63p 140376
04/04/2013 18.75p 18.90p 18.37p 18.50p 207222
03/04/2013 18.55p 18.90p 18.55p 18.88p 90992
02/04/2013 18.50p 18.75p 18.50p 18.75p 206802
28/03/2013 18.75p 18.75p 18.50p 18.50p 99567
27/03/2013 18.68p 18.75p 18.55p 18.63p 2938735
26/03/2013 18.75p 18.75p 18.55p 18.63p 60549
25/03/2013 18.50p 19.18p 18.50p 18.50p 688101
22/03/2013 18.50p 18.50p 18.00p 18.00p 145879
21/03/2013 18.25p 18.53p 18.25p 18.50p 135634
20/03/2013 18.50p 18.50p 18.35p 18.50p 70057
19/03/2013 18.50p 18.75p 18.50p 18.50p 177735
18/03/2013 18.75p 18.91p 18.25p 18.75p 478003
15/03/2013 18.75p 19.00p 18.25p 19.00p 81532
14/03/2013 18.25p 18.60p 18.25p 18.25p 302364
13/03/2013 18.75p 18.75p 18.25p 18.25p 18187
12/03/2013 18.25p 18.53p 18.25p 18.50p 215125
11/03/2013 18.25p 18.63p 18.00p 18.25p 188992
08/03/2013 18.25p 18.55p 18.25p 18.25p 275116
07/03/2013 18.75p 18.90p 18.25p 18.25p 330722
06/03/2013 18.75p 19.25p 18.55p 19.25p 327293
05/03/2013 18.50p 19.00p 18.33p 19.00p 119067
04/03/2013 18.25p 18.60p 18.25p 18.25p 152423
01/03/2013 18.25p 18.50p 18.25p 18.50p 211543
28/02/2013 18.50p 18.95p 18.25p 18.25p 830819
27/02/2013 18.75p 18.88p 18.25p 18.75p 188587
26/02/2013 19.00p 19.00p 18.75p 18.88p 184111
25/02/2013 19.50p 19.70p 19.00p 19.00p 230512
22/02/2013 19.50p 19.68p 19.15p 19.50p 395410
21/02/2013 19.75p 19.95p 19.25p 19.25p 489188
20/02/2013 19.50p 20.23p 19.25p 19.75p 6432977
19/02/2013 18.00p 19.53p 18.00p 19.25p 3250020
18/02/2013 17.75p 18.25p 16.75p 18.00p 3592694
15/02/2013 17.00p 17.50p 16.55p 16.88p 246085
14/02/2013 16.85p 17.00p 16.55p 16.75p 3208736
13/02/2013 16.75p 17.00p 16.50p 17.00p 530565
12/02/2013 17.00p 17.40p 16.25p 17.00p 236562
11/02/2013 17.25p 17.41p 16.35p 17.00p 573687
08/02/2013 17.25p 17.25p 16.55p 17.25p 126560
07/02/2013 17.75p 17.83p 17.00p 17.25p 287325
06/02/2013 17.79p 17.90p 17.79p 17.87p 14428
05/02/2013 17.75p 18.00p 17.75p 18.00p 126762
04/02/2013 18.00p 18.38p 17.75p 18.00p 255396
01/02/2013 18.00p 18.25p 18.00p 18.00p 283783
31/01/2013 18.00p 18.38p 18.00p 18.00p 69166
30/01/2013 18.25p 18.40p 18.00p 18.00p 217423
29/01/2013 18.25p 18.25p 18.00p 18.00p 152267
28/01/2013 18.25p 18.41p 18.10p 18.25p 58704
25/01/2013 18.25p 18.50p 18.00p 18.25p 311036
24/01/2013 18.00p 18.50p 18.00p 18.25p 5471768
23/01/2013 17.50p 18.06p 17.35p 18.00p 187077
22/01/2013 17.50p 17.69p 17.25p 17.25p 168006
21/01/2013 17.25p 17.65p 16.92p 17.63p 453945
18/01/2013 16.75p 17.25p 16.75p 17.00p 3661014
17/01/2013 17.00p 17.00p 16.75p 16.88p 154313

*Close Price adjusted for both dividends and splits