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
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