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
01/10/2010 23.00p 23.75p 23.00p 23.75p 42178
30/09/2010 23.00p 23.95p 22.79p 23.00p 69952
29/09/2010 23.00p 24.00p 22.76p 24.00p 69266
28/09/2010 24.00p 24.00p 23.13p 23.25p 346215
27/09/2010 23.25p 23.75p 22.80p 23.75p 168120
24/09/2010 23.25p 24.00p 23.00p 24.00p 177150
23/09/2010 23.00p 24.00p 22.75p 23.50p 181235
22/09/2010 23.50p 23.75p 23.25p 23.25p 500666
21/09/2010 23.50p 24.00p 23.50p 23.50p 763396
20/09/2010 23.00p 23.75p 23.00p 23.25p 1355452
17/09/2010 22.00p 24.00p 21.54p 23.25p 724572
16/09/2010 23.00p 23.45p 22.00p 22.00p 462418
15/09/2010 24.00p 24.03p 22.75p 22.75p 730170
14/09/2010 24.50p 25.00p 23.75p 24.00p 789509
13/09/2010 25.00p 27.49p 24.50p 24.50p 1837440
10/09/2010 25.00p 25.25p 24.68p 25.25p 1554087
09/09/2010 24.00p 24.74p 23.79p 24.00p 159464
08/09/2010 24.25p 25.00p 24.00p 24.00p 243344
07/09/2010 25.00p 25.00p 24.25p 24.75p 90708
06/09/2010 24.50p 25.00p 24.00p 24.75p 122395
03/09/2010 24.50p 25.38p 23.81p 24.75p 509916
02/09/2010 24.50p 25.75p 24.00p 25.00p 328446
01/09/2010 24.25p 25.00p 23.95p 24.75p 1473103
31/08/2010 24.50p 25.00p 24.25p 24.25p 893822
27/08/2010 25.25p 25.75p 24.50p 24.50p 326460
26/08/2010 25.50p 25.75p 25.00p 25.00p 168883
25/08/2010 25.25p 26.05p 25.25p 26.00p 259657
24/08/2010 26.00p 27.30p 25.50p 25.75p 384743
23/08/2010 26.25p 27.12p 26.25p 26.50p 227943
20/08/2010 26.50p 27.16p 26.00p 26.00p 177537
19/08/2010 27.50p 27.63p 26.00p 27.25p 618615
18/08/2010 26.25p 28.00p 26.25p 27.25p 863003
17/08/2010 24.75p 26.25p 24.75p 26.00p 654303
16/08/2010 26.00p 26.50p 24.50p 25.25p 2087374
13/08/2010 24.00p 24.09p 23.39p 24.00p 93938
12/08/2010 24.25p 24.25p 23.48p 24.25p 321739
11/08/2010 24.00p 24.50p 23.43p 24.50p 121510
10/08/2010 24.25p 25.00p 22.00p 24.00p 1065798
09/08/2010 26.25p 26.25p 24.33p 25.75p 210758
06/08/2010 26.25p 26.89p 26.00p 26.75p 133870
05/08/2010 25.50p 27.00p 25.25p 27.00p 423322
04/08/2010 26.75p 26.75p 25.00p 25.00p 275070
03/08/2010 25.50p 27.00p 25.50p 26.75p 277525
02/08/2010 25.50p 26.00p 25.50p 26.00p 9358
30/07/2010 25.50p 26.04p 25.25p 26.00p 21643
29/07/2010 25.75p 26.50p 25.50p 26.50p 99990
28/07/2010 26.00p 26.33p 25.00p 25.75p 517632
27/07/2010 28.50p 28.75p 26.00p 26.25p 983767
26/07/2010 25.75p 29.00p 25.56p 28.00p 1219727
23/07/2010 23.50p 25.75p 22.85p 25.25p 781102
22/07/2010 22.25p 23.50p 22.11p 23.50p 212229
21/07/2010 22.00p 22.25p 22.00p 22.25p 600266
20/07/2010 22.00p 22.08p 21.75p 22.00p 54896
19/07/2010 22.25p 22.31p 22.00p 22.25p 570118
16/07/2010 22.25p 22.68p 22.06p 22.25p 249812
15/07/2010 22.25p 22.75p 21.75p 22.75p 221515
14/07/2010 22.75p 22.95p 22.25p 22.75p 2030950
13/07/2010 23.00p 23.02p 22.50p 23.00p 1409064
12/07/2010 23.00p 23.00p 22.36p 22.75p 336678
09/07/2010 22.50p 23.00p 22.50p 23.00p 99982
08/07/2010 23.00p 23.11p 22.75p 22.75p 379277
07/07/2010 23.25p 23.50p 22.50p 23.00p 267115
06/07/2010 21.50p 23.62p 19.75p 23.50p 870657
05/07/2010 22.00p 22.39p 21.69p 21.75p 293007
02/07/2010 21.75p 22.02p 21.50p 22.00p 435955
01/07/2010 22.25p 22.50p 21.75p 21.75p 546803
30/06/2010 23.00p 23.00p 22.00p 22.25p 461842
29/06/2010 22.75p 23.22p 22.23p 23.00p 325815
28/06/2010 23.00p 23.69p 23.00p 23.50p 135512
25/06/2010 23.00p 23.25p 23.00p 23.25p 125987
24/06/2010 23.50p 23.50p 23.00p 23.50p 88509
23/06/2010 24.00p 24.00p 23.75p 24.00p 613021
22/06/2010 24.00p 24.24p 23.60p 24.00p 919499
21/06/2010 23.75p 24.25p 23.75p 24.25p 341547
18/06/2010 24.00p 24.00p 23.33p 23.50p 271656
17/06/2010 24.00p 24.00p 23.75p 24.00p 56716
16/06/2010 24.00p 24.38p 23.75p 24.00p 563478
15/06/2010 24.25p 25.00p 23.80p 24.75p 332973
14/06/2010 25.00p 25.40p 24.50p 24.75p 561152
11/06/2010 24.25p 25.00p 24.05p 25.00p 389211
10/06/2010 23.00p 24.45p 23.00p 24.00p 332895
09/06/2010 23.25p 23.25p 22.75p 23.25p 1412609
08/06/2010 23.25p 23.48p 22.88p 23.25p 7433953
07/06/2010 22.75p 23.50p 22.74p 23.25p 1160578
04/06/2010 22.50p 22.98p 22.50p 22.50p 86278
03/06/2010 22.75p 23.25p 22.69p 23.00p 277288
02/06/2010 22.50p 22.98p 22.43p 22.75p 1237785
01/06/2010 23.00p 23.37p 22.75p 23.00p 1422941
28/05/2010 23.50p 23.50p 22.65p 23.25p 351384
27/05/2010 24.50p 24.50p 23.07p 23.50p 258828
26/05/2010 23.25p 23.75p 23.25p 23.50p 241861
25/05/2010 23.50p 23.83p 23.25p 23.25p 878305
24/05/2010 24.00p 24.25p 23.75p 24.25p 233778
21/05/2010 24.50p 24.50p 22.43p 23.75p 1367021
20/05/2010 24.50p 24.50p 23.75p 23.75p 1603932
19/05/2010 24.00p 25.25p 23.75p 23.75p 3224534
18/05/2010 28.00p 33.50p 22.08p 24.50p 48274380
17/05/2010 36.25p 37.06p 36.00p 37.00p 204100
14/05/2010 36.75p 36.80p 36.10p 36.25p 244501
13/05/2010 36.75p 37.45p 36.56p 37.25p 188570
12/05/2010 37.25p 37.25p 36.00p 37.25p 681561
11/05/2010 38.00p 38.10p 37.13p 37.25p 1652819
10/05/2010 37.50p 38.74p 37.25p 38.25p 3552609
07/05/2010 36.75p 38.50p 36.75p 37.25p 974466
06/05/2010 37.50p 39.25p 37.50p 38.25p 388409
05/05/2010 39.00p 39.49p 37.00p 37.50p 453705
04/05/2010 40.25p 40.92p 39.00p 39.50p 349303
30/04/2010 41.00p 41.24p 40.50p 40.50p 136559
29/04/2010 41.00p 41.25p 40.75p 41.00p 160789
28/04/2010 42.50p 42.60p 40.56p 41.00p 233116
27/04/2010 43.25p 43.67p 42.50p 42.50p 153774
26/04/2010 42.50p 44.37p 42.50p 43.00p 2144145
23/04/2010 41.00p 43.00p 41.00p 42.75p 758259
22/04/2010 41.75p 43.94p 41.25p 41.25p 793961
21/04/2010 41.25p 41.92p 41.00p 41.00p 183044
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

*Close Price adjusted for both dividends and splits