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
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
16/01/2013 16.50p 17.00p 16.50p 17.00p 400975
15/01/2013 16.50p 16.85p 16.50p 16.50p 47018
14/01/2013 16.75p 16.79p 16.15p 16.75p 291272
11/01/2013 17.00p 17.00p 16.75p 17.00p 2082286
10/01/2013 16.50p 17.00p 16.08p 17.00p 318140
09/01/2013 16.50p 16.75p 16.35p 16.75p 95928
08/01/2013 16.60p 16.75p 16.50p 16.63p 6033284
07/01/2013 16.75p 16.92p 16.56p 16.75p 239789
04/01/2013 16.50p 17.00p 16.50p 17.00p 119580
03/01/2013 17.00p 17.00p 16.69p 16.75p 326924
02/01/2013 16.75p 16.88p 16.50p 16.88p 7565641
31/12/2012 16.85p 16.95p 16.75p 16.75p 64758
28/12/2012 16.85p 17.00p 16.85p 17.00p 6500
27/12/2012 17.25p 17.25p 17.00p 17.00p 149003
24/12/2012 17.00p 17.13p 17.00p 17.13p 36000
21/12/2012 17.25p 17.25p 17.00p 17.00p 70165
20/12/2012 17.00p 17.25p 16.75p 17.00p 24352846
19/12/2012 16.75p 17.11p 16.25p 17.00p 291158
18/12/2012 17.00p 17.02p 16.81p 16.88p 101057
17/12/2012 17.00p 17.07p 16.78p 17.00p 196926
14/12/2012 17.00p 17.25p 16.85p 17.25p 127650
13/12/2012 17.00p 17.40p 17.00p 17.00p 148491
12/12/2012 17.00p 17.25p 17.00p 17.25p 117549
11/12/2012 17.25p 17.25p 16.50p 17.13p 388229
10/12/2012 17.50p 17.50p 17.00p 17.25p 639671
07/12/2012 17.50p 17.63p 17.50p 17.63p 88146
06/12/2012 17.50p 18.00p 17.50p 17.63p 1005013
05/12/2012 17.75p 17.75p 17.50p 17.75p 163928
04/12/2012 17.50p 17.75p 17.25p 17.75p 131407
03/12/2012 17.54p 17.63p 17.50p 17.63p 52591
30/11/2012 17.75p 17.75p 17.50p 17.63p 141207
29/11/2012 16.75p 17.50p 16.75p 17.50p 212471
28/11/2012 16.50p 17.00p 16.50p 17.00p 2414392
27/11/2012 17.00p 17.11p 16.50p 16.75p 245997
26/11/2012 17.10p 17.15p 17.00p 17.00p 154151
23/11/2012 17.25p 17.43p 16.88p 17.13p 374574
22/11/2012 17.50p 17.61p 17.25p 17.38p 206629
21/11/2012 17.50p 17.63p 17.31p 17.63p 122837
20/11/2012 17.50p 17.75p 17.35p 17.75p 717037
19/11/2012 17.50p 17.68p 17.50p 17.50p 170075
16/11/2012 17.50p 17.66p 17.25p 17.50p 634061
15/11/2012 17.00p 17.25p 17.00p 17.25p 499894
14/11/2012 17.00p 17.00p 16.75p 17.00p 55552
13/11/2012 17.00p 17.00p 16.75p 16.75p 244407
12/11/2012 17.25p 17.28p 16.88p 17.25p 278677
09/11/2012 17.25p 17.45p 17.06p 17.25p 297605
08/11/2012 16.75p 17.13p 16.75p 17.13p 369019
07/11/2012 16.25p 17.03p 16.20p 17.00p 695376
06/11/2012 16.00p 16.25p 15.50p 16.25p 7279273
05/11/2012 15.75p 16.00p 15.25p 16.00p 331381
02/11/2012 15.75p 15.83p 15.12p 15.75p 177082
01/11/2012 15.75p 16.00p 15.75p 15.88p 787313
31/10/2012 16.00p 16.50p 15.75p 15.88p 206528
30/10/2012 16.00p 16.25p 15.85p 16.00p 534385
29/10/2012 15.75p 16.10p 15.75p 15.88p 457342
26/10/2012 16.00p 16.10p 15.81p 16.00p 194536
25/10/2012 16.00p 16.05p 15.75p 16.00p 100338
24/10/2012 15.75p 15.94p 15.50p 15.50p 71670
23/10/2012 16.00p 16.19p 15.50p 15.50p 320628
22/10/2012 16.25p 16.40p 16.00p 16.00p 156805
19/10/2012 16.00p 16.25p 15.85p 16.25p 522951
18/10/2012 16.25p 16.30p 15.85p 16.00p 312544
17/10/2012 16.25p 16.60p 16.02p 16.25p 738251
16/10/2012 16.50p 16.50p 15.75p 15.88p 668200
15/10/2012 16.25p 16.26p 16.25p 16.25p 117825
12/10/2012 16.50p 16.70p 16.13p 16.37p 175500
11/10/2012 16.50p 16.65p 16.33p 16.50p 283732
10/10/2012 16.00p 17.00p 15.75p 17.00p 503994
09/10/2012 16.00p 16.40p 16.00p 16.25p 221513
08/10/2012 16.25p 16.40p 15.75p 16.13p 861935
05/10/2012 16.50p 16.82p 16.00p 16.37p 490669
04/10/2012 16.75p 17.18p 16.50p 17.00p 530725
03/10/2012 17.25p 17.45p 15.75p 16.75p 2271691
02/10/2012 17.50p 17.90p 17.30p 17.50p 550122
01/10/2012 17.75p 18.00p 17.50p 17.75p 477871
28/09/2012 18.00p 18.22p 17.75p 17.87p 380894
27/09/2012 18.00p 18.25p 17.63p 17.87p 1735554
26/09/2012 17.25p 18.20p 17.10p 18.00p 706334
25/09/2012 17.50p 17.60p 17.00p 17.50p 1620943
24/09/2012 17.00p 17.92p 17.00p 17.50p 1196921
21/09/2012 16.50p 17.75p 16.50p 16.50p 1502007
20/09/2012 15.75p 16.41p 15.70p 16.25p 1260572
19/09/2012 15.50p 16.10p 15.45p 15.75p 3680112
18/09/2012 15.25p 15.63p 15.25p 15.50p 433251
17/09/2012 15.32p 15.46p 15.32p 15.38p 189514
14/09/2012 15.50p 15.50p 15.10p 15.50p 463415
13/09/2012 15.75p 15.75p 15.05p 15.50p 1148850
12/09/2012 16.00p 16.00p 15.56p 15.75p 347474
11/09/2012 14.75p 16.00p 14.75p 16.00p 4642764
10/09/2012 15.00p 15.10p 14.75p 15.00p 193193
07/09/2012 14.50p 15.00p 14.50p 15.00p 582276
06/09/2012 14.50p 14.69p 14.50p 14.50p 556320
05/09/2012 14.50p 14.75p 14.27p 14.75p 400249
04/09/2012 14.25p 14.75p 14.25p 14.50p 441840
03/09/2012 14.00p 14.25p 14.00p 14.25p 742022
31/08/2012 14.00p 14.25p 13.77p 14.25p 175000
30/08/2012 14.00p 14.10p 13.75p 14.00p 377277
29/08/2012 14.00p 14.02p 13.77p 14.00p 164194
28/08/2012 14.02p 14.19p 14.02p 14.13p 38553
24/08/2012 14.13p 14.13p 14.13p 14.13p 8000
23/08/2012 13.50p 14.25p 13.50p 14.25p 187444
22/08/2012 14.00p 14.50p 13.50p 14.50p 401100
21/08/2012 14.25p 14.27p 13.77p 14.00p 130239
20/08/2012 14.25p 14.50p 13.99p 14.00p 284383
17/08/2012 14.75p 14.88p 14.00p 14.50p 694226
16/08/2012 15.50p 15.50p 14.51p 14.75p 484186
15/08/2012 15.25p 15.50p 15.00p 15.25p 497111
14/08/2012 14.50p 15.65p 14.42p 15.25p 2142828
13/08/2012 14.25p 14.50p 14.00p 14.38p 269566
10/08/2012 14.00p 14.13p 14.00p 14.13p 94000
09/08/2012 13.75p 14.25p 13.75p 14.25p 14000
08/08/2012 14.00p 14.25p 13.85p 14.00p 303497
07/08/2012 14.00p 14.10p 13.75p 14.00p 30022
06/08/2012 14.00p 14.13p 13.75p 14.13p 138295
03/08/2012 13.75p 14.13p 13.61p 14.13p 64546
02/08/2012 13.75p 13.90p 13.75p 13.75p 123220
01/08/2012 14.25p 14.25p 13.25p 13.75p 313556
31/07/2012 14.00p 14.25p 13.75p 14.25p 189027
30/07/2012 13.75p 14.25p 13.75p 14.00p 149815
27/07/2012 14.00p 14.10p 14.00p 14.00p 193374
26/07/2012 14.00p 14.13p 13.75p 14.13p 63213
25/07/2012 13.75p 14.15p 13.52p 13.75p 505867
24/07/2012 13.75p 13.91p 13.50p 13.50p 321874
23/07/2012 14.25p 14.25p 13.25p 13.38p 549993
20/07/2012 14.00p 14.20p 14.00p 14.00p 130319
19/07/2012 14.00p 14.62p 14.00p 14.62p 216848
18/07/2012 13.75p 13.88p 13.50p 13.88p 149567
17/07/2012 14.00p 14.00p 13.50p 13.88p 128718
16/07/2012 14.00p 14.30p 14.00p 14.25p 154908
13/07/2012 14.00p 14.25p 14.00p 14.25p 29617
12/07/2012 14.00p 14.13p 14.00p 14.13p 284710
11/07/2012 14.20p 14.25p 14.20p 14.25p 20000
10/07/2012 14.50p 14.50p 14.20p 14.50p 33958
09/07/2012 14.01p 14.25p 14.01p 14.25p 4093
06/07/2012 14.00p 14.50p 14.00p 14.00p 233464
05/07/2012 14.25p 14.45p 14.25p 14.38p 4248
04/07/2012 14.50p 14.50p 14.13p 14.13p 139672
03/07/2012 14.25p 14.25p 13.80p 14.25p 109206
02/07/2012 13.50p 14.25p 13.50p 14.00p 495171
29/06/2012 14.50p 14.62p 14.31p 14.62p 369798
28/06/2012 14.75p 14.75p 14.47p 14.75p 758128
27/06/2012 14.50p 15.00p 14.50p 14.75p 923151
26/06/2012 14.95p 14.95p 14.51p 14.88p 139666
25/06/2012 14.25p 14.88p 14.08p 14.88p 1706481
22/06/2012 13.25p 14.02p 13.00p 14.00p 21140420
21/06/2012 13.47p 13.47p 13.25p 13.25p 26129
20/06/2012 13.50p 13.50p 13.00p 13.50p 253577
19/06/2012 13.25p 13.50p 12.79p 13.50p 785393
18/06/2012 13.00p 13.34p 13.00p 13.25p 19240
15/06/2012 13.75p 13.75p 12.76p 13.25p 297750
14/06/2012 13.00p 13.50p 12.76p 13.50p 75785
13/06/2012 13.25p 13.75p 12.85p 13.12p 333889
12/06/2012 13.25p 13.25p 12.75p 13.00p 107296
11/06/2012 13.25p 13.75p 13.00p 13.50p 234895
08/06/2012 13.00p 13.00p 12.75p 12.88p 66852
07/06/2012 12.25p 13.31p 12.11p 13.00p 523325
06/06/2012 13.50p 13.50p 12.90p 13.50p 238393
01/06/2012 12.75p 13.30p 12.40p 13.00p 727387
31/05/2012 13.25p 13.75p 13.25p 13.38p 843115
30/05/2012 13.36p 13.68p 13.36p 13.63p 125445
29/05/2012 13.50p 14.20p 13.49p 13.50p 75500
28/05/2012 13.50p 14.37p 13.50p 13.50p 177781
25/05/2012 13.85p 14.00p 13.85p 14.00p 51088
24/05/2012 14.25p 14.30p 14.00p 14.00p 172131
23/05/2012 14.00p 14.25p 13.98p 14.00p 195036
22/05/2012 14.00p 14.50p 13.80p 14.00p 480853
21/05/2012 13.75p 13.90p 13.58p 13.75p 28575
18/05/2012 13.25p 14.15p 13.05p 13.75p 505625
17/05/2012 13.75p 13.87p 13.50p 13.63p 316104
16/05/2012 14.00p 14.25p 13.05p 13.63p 795730
15/05/2012 14.50p 14.50p 14.15p 14.50p 436071
14/05/2012 15.25p 15.32p 14.15p 14.38p 228358
11/05/2012 15.25p 15.25p 15.06p 15.25p 21916
10/05/2012 15.50p 15.50p 15.20p 15.50p 310281
09/05/2012 15.50p 15.65p 15.25p 15.50p 154749
08/05/2012 15.75p 15.75p 15.25p 15.75p 38682
04/05/2012 15.75p 15.90p 15.25p 15.25p 71288

*Close Price adjusted for both dividends and splits