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
20/04/2010 41.50p 41.75p 41.38p 41.75p 58455
19/04/2010 41.25p 41.75p 41.25p 41.25p 432210
16/04/2010 43.00p 43.49p 41.00p 41.25p 233395
15/04/2010 40.75p 43.24p 40.75p 43.00p 826350
14/04/2010 39.25p 40.75p 39.25p 40.25p 593206
13/04/2010 38.50p 39.05p 38.00p 39.00p 1061211
12/04/2010 38.00p 38.25p 37.75p 38.25p 283874
09/04/2010 37.00p 38.00p 37.00p 37.75p 554609
08/04/2010 37.25p 38.00p 37.25p 38.00p 1902873
07/04/2010 38.25p 38.25p 37.00p 37.50p 219353
06/04/2010 36.00p 38.25p 36.00p 38.25p 281219
01/04/2010 36.50p 36.78p 36.00p 36.50p 488397
31/03/2010 37.00p 37.25p 36.50p 36.75p 366581
30/03/2010 38.50p 38.62p 36.80p 37.25p 875258
29/03/2010 39.00p 39.25p 38.25p 38.75p 304164
26/03/2010 38.50p 39.25p 38.50p 39.25p 615567
25/03/2010 39.00p 39.25p 38.29p 38.75p 1111786
24/03/2010 38.75p 39.25p 38.75p 38.75p 120602
23/03/2010 38.25p 39.44p 38.25p 38.50p 310963
22/03/2010 38.50p 38.75p 38.50p 38.75p 286741
19/03/2010 37.75p 39.25p 37.75p 38.50p 424196
18/03/2010 37.75p 38.20p 37.50p 38.00p 3508030
17/03/2010 37.00p 38.34p 37.00p 37.75p 703746
16/03/2010 37.00p 37.50p 35.00p 37.50p 5464481
15/03/2010 38.00p 38.00p 37.00p 37.50p 927728
12/03/2010 38.00p 38.81p 37.91p 38.25p 773107
11/03/2010 38.50p 38.75p 38.00p 38.50p 217367
10/03/2010 38.75p 39.50p 38.50p 38.50p 150717
09/03/2010 39.00p 39.50p 38.55p 39.00p 877923
08/03/2010 39.00p 39.75p 39.00p 39.75p 244359
05/03/2010 40.25p 40.25p 39.08p 39.75p 252566
04/03/2010 39.75p 40.25p 39.00p 40.00p 1653157
03/03/2010 40.50p 40.75p 39.75p 40.00p 415374
02/03/2010 39.75p 40.50p 39.15p 40.00p 584063
01/03/2010 39.25p 39.50p 38.25p 39.50p 795877
26/02/2010 40.50p 40.50p 38.56p 39.25p 516777
25/02/2010 40.00p 40.12p 39.00p 39.50p 1200423
24/02/2010 40.25p 40.86p 40.00p 40.25p 161583
23/02/2010 41.25p 41.44p 40.00p 40.25p 629928
22/02/2010 41.50p 41.75p 41.25p 41.75p 469741
19/02/2010 41.75p 42.09p 41.60p 41.75p 116635
18/02/2010 42.75p 42.75p 41.33p 41.75p 383222
17/02/2010 43.25p 43.25p 42.00p 42.25p 863843
16/02/2010 42.75p 42.89p 41.75p 42.00p 1536737
15/02/2010 42.00p 43.25p 42.00p 42.75p 340785
12/02/2010 43.00p 43.00p 41.50p 42.00p 1673897
11/02/2010 43.75p 44.00p 43.00p 43.00p 892353
10/02/2010 43.00p 44.75p 43.00p 43.75p 2339203
09/02/2010 45.25p 45.25p 41.00p 43.00p 7510103
08/02/2010 51.50p 51.59p 44.78p 45.25p 4507027
05/02/2010 53.75p 54.00p 53.50p 53.75p 651538
04/02/2010 54.50p 54.50p 53.57p 54.00p 1395628
03/02/2010 54.00p 54.19p 53.50p 53.50p 253355
02/02/2010 54.00p 54.64p 53.84p 54.25p 707478
01/02/2010 55.25p 55.25p 53.25p 54.25p 496814
29/01/2010 54.25p 55.00p 54.25p 55.00p 351180
28/01/2010 53.50p 54.75p 53.50p 54.50p 436340
27/01/2010 53.50p 53.75p 53.11p 53.75p 792337
26/01/2010 53.00p 53.25p 52.94p 53.00p 214887
25/01/2010 54.00p 54.00p 53.00p 53.25p 191281
22/01/2010 54.50p 54.93p 53.69p 54.25p 311407
21/01/2010 54.50p 55.50p 54.46p 55.00p 842035
20/01/2010 53.50p 55.50p 53.34p 54.75p 1956449
19/01/2010 52.75p 53.50p 52.00p 53.50p 414356
18/01/2010 52.50p 52.81p 52.25p 52.75p 92969
15/01/2010 52.75p 53.25p 52.50p 53.00p 704036
14/01/2010 51.25p 53.00p 51.00p 52.50p 1068423
13/01/2010 51.00p 51.50p 51.00p 51.00p 962933
12/01/2010 51.75p 51.75p 50.50p 50.75p 266220
11/01/2010 51.25p 51.75p 50.61p 51.75p 569418
08/01/2010 51.50p 51.50p 50.50p 51.25p 164128
07/01/2010 51.00p 51.25p 50.50p 51.25p 630510
06/01/2010 51.25p 51.25p 50.50p 50.75p 293042
05/01/2010 52.50p 52.50p 50.25p 51.25p 2133983
04/01/2010 51.50p 52.50p 51.50p 52.00p 1031088
31/12/2009 51.75p 52.00p 51.25p 51.50p 232444
30/12/2009 51.75p 52.25p 51.50p 51.75p 358043
29/12/2009 52.00p 52.32p 51.50p 52.00p 115566
24/12/2009 52.50p 52.50p 52.33p 52.50p 1100000
23/12/2009 52.75p 53.00p 52.25p 52.50p 1697832
22/12/2009 50.25p 52.60p 50.00p 52.50p 10422389
21/12/2009 49.00p 50.09p 49.00p 50.00p 182447
18/12/2009 49.50p 50.00p 49.47p 49.50p 117947
17/12/2009 49.50p 50.14p 49.25p 49.50p 338015
16/12/2009 48.25p 49.50p 48.25p 49.25p 1711838
15/12/2009 47.50p 48.00p 47.25p 47.50p 462253
14/12/2009 47.75p 48.50p 47.50p 47.50p 225520
11/12/2009 47.00p 48.00p 47.00p 47.75p 220161
10/12/2009 47.00p 47.05p 46.50p 46.75p 141305
09/12/2009 46.25p 46.84p 46.25p 46.25p 277588
08/12/2009 47.00p 47.40p 44.94p 46.50p 1423508
07/12/2009 49.50p 49.50p 47.00p 47.00p 2283923
04/12/2009 48.50p 49.25p 48.50p 49.25p 662343
03/12/2009 48.00p 49.00p 47.75p 49.00p 411530
02/12/2009 49.00p 49.00p 47.25p 48.25p 380602
01/12/2009 50.25p 50.50p 48.00p 48.75p 1202093
30/11/2009 50.50p 51.00p 49.75p 50.25p 435605
27/11/2009 50.00p 51.25p 49.90p 50.75p 382520
26/11/2009 50.75p 51.25p 50.00p 50.00p 681177
25/11/2009 50.25p 51.25p 50.25p 51.25p 1625046
24/11/2009 51.50p 51.78p 50.14p 50.25p 405323
23/11/2009 51.50p 52.00p 51.50p 52.00p 145296
20/11/2009 51.50p 52.00p 51.50p 51.50p 69533
19/11/2009 52.00p 52.50p 51.75p 52.00p 304572
18/11/2009 52.75p 53.00p 51.86p 52.50p 307589
17/11/2009 51.75p 52.25p 51.50p 52.00p 600824
16/11/2009 50.50p 52.06p 50.50p 52.00p 922728
13/11/2009 51.50p 52.05p 50.00p 50.50p 2097609
12/11/2009 52.00p 52.37p 51.50p 51.75p 677583
11/11/2009 53.00p 53.25p 52.19p 52.25p 766283
10/11/2009 53.75p 53.75p 52.25p 52.50p 298837
09/11/2009 53.75p 54.25p 53.25p 53.50p 1154721
06/11/2009 54.00p 54.00p 52.75p 53.25p 593878
05/11/2009 52.50p 54.50p 52.00p 54.00p 2701427
04/11/2009 50.75p 52.50p 50.75p 52.00p 670780
03/11/2009 52.50p 52.50p 50.25p 50.75p 531032
02/11/2009 53.50p 53.50p 51.25p 51.75p 990206
30/10/2009 53.50p 53.75p 53.00p 53.50p 261672
29/10/2009 54.25p 54.50p 53.25p 53.25p 915308
28/10/2009 55.25p 55.25p 52.50p 53.25p 968912
27/10/2009 57.50p 57.50p 55.25p 55.25p 1809872
26/10/2009 58.00p 58.50p 57.50p 58.00p 3092672
23/10/2009 58.25p 58.50p 57.25p 58.00p 1727618
22/10/2009 56.25p 58.25p 56.25p 58.25p 3059538
21/10/2009 56.50p 57.50p 55.75p 56.25p 627414
20/10/2009 54.75p 57.50p 54.50p 56.50p 4030528
19/10/2009 55.00p 55.25p 54.00p 54.00p 1075612
16/10/2009 55.00p 55.50p 54.75p 55.25p 1020187
15/10/2009 56.50p 56.75p 55.75p 56.50p 2947950
14/10/2009 51.00p 56.50p 51.00p 56.00p 13232240
13/10/2009 50.00p 50.75p 49.50p 50.25p 2149449
12/10/2009 51.50p 51.50p 50.00p 50.25p 635092
09/10/2009 52.25p 52.50p 51.00p 51.50p 482169
08/10/2009 50.25p 52.50p 50.00p 51.75p 1986146
07/10/2009 47.00p 50.75p 46.25p 49.75p 1865707
06/10/2009 45.50p 46.50p 45.50p 46.25p 391212
05/10/2009 46.25p 46.25p 46.00p 46.00p 455178
02/10/2009 46.00p 46.50p 45.50p 46.50p 1561735
01/10/2009 46.25p 46.50p 46.25p 46.50p 5591
30/09/2009 46.50p 47.25p 46.50p 46.50p 407941
29/09/2009 46.50p 47.50p 46.50p 47.00p 73155
28/09/2009 45.50p 46.75p 45.50p 46.75p 137877
25/09/2009 46.50p 46.50p 45.75p 46.25p 185633
24/09/2009 46.00p 46.75p 45.50p 46.25p 324073
23/09/2009 46.00p 46.50p 46.00p 46.00p 502069
22/09/2009 46.50p 46.50p 46.00p 46.50p 213860
21/09/2009 47.25p 47.75p 45.00p 46.50p 608862

*Close Price adjusted for both dividends and splits