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
23/01/2012 15.00p 15.40p 15.00p 15.25p 125344
20/01/2012 14.75p 15.12p 14.60p 15.00p 374320
19/01/2012 15.00p 15.25p 14.75p 14.75p 447966
18/01/2012 15.25p 15.47p 14.65p 15.13p 170222
17/01/2012 14.50p 15.20p 14.23p 15.00p 329835
16/01/2012 14.25p 14.38p 13.81p 14.38p 273653
13/01/2012 14.00p 14.25p 14.00p 14.25p 262059
12/01/2012 14.00p 14.16p 13.76p 14.13p 216192
11/01/2012 14.00p 14.25p 13.75p 14.25p 228651
10/01/2012 14.00p 14.13p 14.00p 14.13p 120813
09/01/2012 14.00p 14.17p 14.00p 14.13p 108536
06/01/2012 14.00p 14.30p 14.00p 14.13p 74673
05/01/2012 14.00p 14.30p 13.62p 14.13p 1058192
04/01/2012 14.25p 14.51p 13.88p 13.88p 229952
03/01/2012 15.00p 15.00p 14.25p 14.75p 140237
30/12/2011 14.59p 14.62p 14.21p 14.62p 79307
29/12/2011 14.05p 14.62p 14.02p 14.62p 72920
28/12/2011 14.50p 14.80p 14.01p 14.38p 152799
23/12/2011 14.17p 14.25p 14.17p 14.25p 25000
22/12/2011 14.20p 14.20p 14.13p 14.13p 550
21/12/2011 13.75p 13.90p 13.75p 13.88p 470520
20/12/2011 13.75p 14.00p 13.50p 14.00p 611397
19/12/2011 13.25p 13.80p 13.10p 13.50p 308074
16/12/2011 14.00p 14.00p 13.25p 13.25p 326558
15/12/2011 13.50p 14.00p 13.50p 13.88p 242722
14/12/2011 13.75p 14.30p 13.25p 13.25p 723446
13/12/2011 12.75p 14.00p 12.25p 13.50p 3513037
12/12/2011 18.25p 18.36p 12.00p 13.00p 5686479
09/12/2011 19.00p 19.43p 18.25p 18.50p 702198
08/12/2011 19.25p 19.35p 18.75p 18.75p 415727
07/12/2011 18.00p 19.25p 18.00p 19.00p 2419031
06/12/2011 17.25p 18.00p 17.15p 18.00p 2197824
05/12/2011 17.11p 17.25p 17.00p 17.25p 698154
02/12/2011 17.25p 17.40p 17.00p 17.38p 71494
01/12/2011 17.75p 17.75p 17.35p 17.50p 109903
30/11/2011 17.25p 17.51p 17.10p 17.38p 660503
29/11/2011 17.68p 17.68p 17.33p 17.38p 64779
28/11/2011 17.75p 17.75p 17.33p 17.50p 215289
25/11/2011 18.00p 18.00p 17.65p 17.75p 41301
24/11/2011 17.50p 17.75p 17.50p 17.75p 8500
23/11/2011 18.25p 18.25p 17.50p 17.50p 339861
22/11/2011 18.25p 18.69p 18.25p 18.25p 544330
21/11/2011 18.25p 18.50p 18.09p 18.38p 371146
18/11/2011 18.50p 18.75p 18.38p 18.38p 1847678
17/11/2011 18.75p 18.75p 17.78p 18.38p 1971031
16/11/2011 17.00p 18.88p 16.50p 18.88p 6026452
15/11/2011 16.00p 16.20p 15.60p 16.13p 912961
14/11/2011 16.25p 16.50p 16.07p 16.25p 348147
11/11/2011 16.50p 16.50p 16.25p 16.25p 1439409
10/11/2011 16.25p 16.46p 16.25p 16.25p 190000
09/11/2011 16.75p 17.25p 16.30p 16.50p 99953
08/11/2011 16.75p 16.80p 16.25p 16.25p 260913
07/11/2011 18.00p 18.00p 17.00p 17.00p 110000
04/11/2011 17.00p 17.00p 16.80p 16.88p 123000
03/11/2011 17.50p 17.50p 16.76p 17.13p 63518
02/11/2011 17.00p 17.25p 16.75p 17.00p 440759
01/11/2011 17.25p 17.25p 16.75p 17.00p 365132
31/10/2011 17.75p 17.75p 17.50p 17.75p 364997
28/10/2011 18.25p 18.28p 17.55p 17.75p 707353
27/10/2011 18.75p 18.90p 18.13p 18.13p 384610
26/10/2011 18.25p 18.60p 17.85p 18.25p 297995
25/10/2011 18.75p 18.85p 18.00p 18.25p 532653
24/10/2011 19.25p 19.25p 18.75p 18.75p 1148748
21/10/2011 19.25p 19.25p 19.00p 19.25p 1863595
20/10/2011 19.25p 19.62p 19.00p 19.00p 353278
19/10/2011 20.25p 20.50p 19.25p 19.25p 850057
18/10/2011 17.75p 20.25p 17.29p 20.25p 1592486
17/10/2011 17.50p 17.75p 17.50p 17.50p 50766
14/10/2011 17.75p 17.75p 17.33p 17.50p 57800
13/10/2011 17.50p 17.89p 17.25p 17.50p 124014
12/10/2011 17.50p 18.25p 17.50p 17.50p 190158
11/10/2011 17.00p 18.50p 17.00p 17.87p 123264
10/10/2011 17.00p 17.24p 17.00p 17.00p 105507
07/10/2011 17.00p 17.05p 16.51p 17.00p 103203
06/10/2011 17.75p 17.75p 17.25p 17.25p 53000
05/10/2011 17.25p 17.40p 15.65p 17.00p 836248
04/10/2011 17.50p 17.50p 17.00p 17.00p 86806
03/10/2011 18.00p 18.00p 17.60p 18.00p 42659
30/09/2011 18.00p 18.25p 17.50p 18.25p 135655
29/09/2011 18.50p 18.50p 18.00p 18.13p 292510
28/09/2011 18.54p 18.54p 18.50p 18.50p 16713
27/09/2011 19.25p 19.25p 18.50p 18.50p 32801
26/09/2011 18.25p 18.40p 18.05p 18.25p 40758
23/09/2011 18.25p 18.60p 18.00p 18.00p 54197
22/09/2011 18.75p 18.93p 18.25p 18.25p 773168
21/09/2011 19.00p 19.15p 18.75p 18.75p 100505
20/09/2011 19.50p 19.50p 19.00p 19.00p 70696
19/09/2011 19.00p 19.00p 18.50p 18.50p 32473
16/09/2011 18.50p 19.00p 18.50p 19.00p 118783
15/09/2011 19.00p 19.50p 18.25p 18.50p 162630
14/09/2011 18.78p 19.37p 18.76p 19.37p 973
13/09/2011 18.95p 19.00p 18.95p 19.00p 2573
12/09/2011 19.50p 19.50p 18.75p 18.75p 1750
09/09/2011 20.25p 20.25p 19.50p 19.50p 215
08/09/2011 19.25p 19.88p 19.25p 19.88p 32370
07/09/2011 20.00p 20.00p 19.80p 19.88p 6069
06/09/2011 19.62p 19.62p 19.25p 19.25p 1611
05/09/2011 20.00p 20.00p 19.25p 19.63p 41250
02/09/2011 19.75p 19.75p 19.60p 19.75p 14162
01/09/2011 19.75p 19.90p 19.00p 19.63p 121336
31/08/2011 20.00p 20.00p 19.75p 20.00p 14298
30/08/2011 19.75p 20.18p 19.75p 19.88p 56567
26/08/2011 20.00p 20.50p 19.75p 20.00p 241712
25/08/2011 19.75p 19.88p 19.75p 19.88p 20000
24/08/2011 19.75p 20.00p 19.75p 19.75p 155259
23/08/2011 19.75p 20.25p 19.25p 20.25p 184412
22/08/2011 19.95p 20.25p 19.95p 20.25p 19794
19/08/2011 20.50p 20.50p 19.75p 20.25p 172129
18/08/2011 20.00p 21.10p 20.00p 20.50p 1245779
17/08/2011 20.00p 20.34p 19.75p 20.00p 275649
16/08/2011 20.50p 20.81p 20.00p 20.25p 224232
15/08/2011 20.50p 21.00p 20.15p 21.00p 116157
12/08/2011 19.50p 20.75p 19.26p 20.75p 119820
11/08/2011 19.75p 19.75p 19.01p 19.75p 52681
10/08/2011 19.50p 19.88p 18.75p 19.00p 108756
09/08/2011 18.25p 19.25p 18.25p 19.25p 290478
08/08/2011 19.00p 19.37p 18.75p 19.25p 246526
05/08/2011 20.00p 21.00p 18.75p 19.75p 322080
04/08/2011 20.35p 21.00p 20.33p 21.00p 29034
03/08/2011 20.00p 20.75p 19.55p 20.75p 239090
02/08/2011 20.50p 20.60p 20.00p 20.25p 118773
01/08/2011 21.00p 21.10p 20.01p 20.50p 224115
29/07/2011 21.00p 21.25p 20.75p 21.00p 992472
28/07/2011 21.50p 21.75p 21.25p 21.25p 334579
27/07/2011 21.50p 21.84p 21.50p 21.75p 46923
26/07/2011 22.25p 22.25p 21.45p 21.50p 211810
25/07/2011 22.25p 22.50p 22.25p 22.50p 58520
22/07/2011 22.55p 22.75p 22.55p 22.75p 46285
21/07/2011 22.25p 23.00p 22.00p 22.00p 35859
20/07/2011 22.25p 22.50p 22.25p 22.50p 23344
19/07/2011 22.50p 22.70p 22.01p 22.50p 39474
18/07/2011 22.25p 22.75p 22.25p 22.50p 82704
15/07/2011 22.25p 22.50p 22.25p 22.50p 15402
14/07/2011 22.25p 22.75p 22.25p 22.25p 44507
13/07/2011 22.50p 22.75p 22.25p 22.75p 54123
12/07/2011 22.75p 22.75p 22.25p 22.75p 181071
11/07/2011 23.25p 23.30p 22.85p 23.00p 135564
08/07/2011 23.50p 23.50p 22.75p 23.25p 135861
07/07/2011 23.00p 23.50p 22.85p 23.50p 298517
06/07/2011 23.75p 23.75p 23.25p 23.25p 21360
05/07/2011 23.25p 23.25p 23.00p 23.00p 9512
04/07/2011 23.00p 23.75p 22.90p 23.25p 275226
01/07/2011 23.50p 23.65p 22.86p 23.25p 40776
30/06/2011 23.00p 23.48p 22.75p 22.75p 92101
29/06/2011 23.00p 23.50p 22.75p 23.50p 53124
28/06/2011 22.80p 23.25p 22.80p 23.25p 8230
27/06/2011 23.75p 23.75p 22.70p 23.00p 664057
24/06/2011 23.50p 23.75p 23.25p 23.75p 278365
23/06/2011 23.61p 24.00p 23.50p 24.00p 33743
22/06/2011 23.75p 24.25p 23.15p 24.25p 95659
21/06/2011 24.75p 24.75p 24.29p 24.50p 37783
20/06/2011 24.25p 24.75p 24.00p 24.00p 82161
17/06/2011 24.00p 24.50p 24.00p 24.50p 89012
16/06/2011 24.00p 24.40p 23.63p 24.00p 266091
15/06/2011 24.25p 24.75p 24.00p 24.75p 101180
14/06/2011 24.00p 24.50p 24.00p 24.25p 269008
13/06/2011 24.25p 24.85p 24.00p 24.25p 685222
10/06/2011 24.00p 24.65p 23.25p 24.00p 210967
09/06/2011 24.50p 24.50p 24.25p 24.50p 65057
08/06/2011 24.87p 24.95p 24.60p 24.75p 12776
07/06/2011 25.25p 25.40p 24.50p 24.50p 129188
06/06/2011 26.00p 26.00p 25.25p 25.25p 195145
03/06/2011 25.75p 26.00p 25.75p 26.00p 83440
02/06/2011 25.50p 25.50p 25.00p 25.25p 115176
01/06/2011 26.50p 26.50p 25.25p 25.50p 74884
31/05/2011 25.50p 25.50p 25.25p 25.50p 326582
27/05/2011 25.12p 25.50p 25.12p 25.50p 26027
26/05/2011 25.00p 25.25p 24.80p 25.25p 128158
25/05/2011 25.00p 25.36p 24.75p 24.75p 168710
24/05/2011 26.00p 26.00p 25.50p 25.50p 79665
23/05/2011 26.00p 26.10p 25.25p 25.25p 387954
20/05/2011 26.20p 26.20p 26.00p 26.00p 58809
19/05/2011 26.00p 26.50p 25.87p 26.25p 3105241
18/05/2011 25.50p 26.75p 25.50p 26.75p 1041277
17/05/2011 26.00p 26.20p 25.50p 25.75p 810913
16/05/2011 26.50p 26.50p 26.00p 26.25p 112608
13/05/2011 26.25p 26.75p 25.75p 26.75p 93557
12/05/2011 25.75p 26.15p 25.75p 26.00p 210489
11/05/2011 25.50p 26.68p 25.45p 25.50p 419134
10/05/2011 26.00p 26.06p 25.30p 25.50p 626127
09/05/2011 25.25p 26.48p 24.00p 25.50p 1557678
06/05/2011 24.00p 24.88p 23.75p 24.00p 3464231
05/05/2011 24.50p 24.75p 24.50p 24.50p 166349
04/05/2011 24.75p 25.50p 24.25p 24.50p 563537
03/05/2011 25.00p 25.00p 23.60p 24.50p 157893
28/04/2011 24.25p 24.75p 24.23p 24.75p 2592014
27/04/2011 25.00p 25.00p 24.25p 24.75p 579072
26/04/2011 24.50p 25.00p 24.25p 25.00p 127049
21/04/2011 24.00p 24.75p 23.50p 24.75p 1429518
20/04/2011 23.00p 24.00p 22.58p 24.00p 568554
19/04/2011 22.58p 22.75p 22.58p 22.75p 10000
18/04/2011 23.00p 23.00p 22.50p 22.62p 55260
15/04/2011 23.00p 23.25p 22.50p 23.00p 1127593
14/04/2011 22.75p 23.15p 22.75p 23.00p 142641
13/04/2011 22.25p 23.00p 22.00p 22.88p 353390
12/04/2011 22.25p 22.25p 21.75p 22.00p 159932
11/04/2011 22.25p 22.38p 22.25p 22.38p 13250
08/04/2011 22.25p 22.75p 22.15p 22.38p 709014
07/04/2011 21.75p 22.25p 21.30p 22.25p 991092
06/04/2011 21.00p 21.55p 21.00p 21.50p 654624

*Close Price adjusted for both dividends and splits