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
04/04/2017 18.50p 18.50p 18.25p 18.25p 269476
03/04/2017 17.75p 18.50p 17.56p 18.25p 564926
31/03/2017 17.75p 17.75p 17.33p 17.50p 93712
30/03/2017 17.25p 17.50p 16.81p 17.50p 415427
29/03/2017 17.00p 17.81p 16.98p 17.38p 232581
28/03/2017 16.75p 16.88p 16.33p 16.88p 268368
27/03/2017 15.75p 16.25p 15.13p 16.00p 1944788
24/03/2017 16.50p 16.90p 15.75p 15.88p 4401847
23/03/2017 16.50p 17.00p 16.50p 16.63p 1024236
22/03/2017 17.50p 17.80p 16.75p 16.75p 690264
21/03/2017 17.75p 18.11p 17.50p 17.75p 3391934
20/03/2017 18.50p 18.75p 17.50p 17.75p 1074345
17/03/2017 18.00p 18.50p 17.75p 18.25p 1010453
16/03/2017 18.00p 18.14p 17.81p 17.87p 621148
15/03/2017 17.50p 18.00p 17.03p 17.87p 1164237
14/03/2017 18.00p 18.21p 17.50p 17.50p 570926
13/03/2017 18.25p 18.38p 18.06p 18.13p 774387
10/03/2017 18.75p 18.88p 18.13p 18.25p 438091
09/03/2017 19.00p 19.00p 18.69p 18.75p 278015
08/03/2017 19.00p 19.19p 18.28p 18.63p 1958872
07/03/2017 19.50p 19.62p 18.88p 19.13p 266385
06/03/2017 19.00p 19.19p 18.81p 18.88p 283133
03/03/2017 19.50p 19.60p 19.13p 19.13p 262009
02/03/2017 19.50p 19.63p 19.31p 19.37p 136374
01/03/2017 20.00p 20.75p 19.50p 19.50p 575013
28/02/2017 19.75p 20.00p 19.65p 19.75p 215479
27/02/2017 19.88p 19.88p 19.88p 19.88p 36539
24/02/2017 19.89p 19.89p 19.78p 19.88p 105726
23/02/2017 20.00p 20.00p 19.50p 19.75p 86095
22/02/2017 19.88p 19.88p 19.88p 19.88p 15000
21/02/2017 19.89p 19.89p 19.79p 19.88p 146813
20/02/2017 20.00p 20.00p 19.81p 19.88p 193394
17/02/2017 19.75p 20.00p 19.75p 19.88p 451084
16/02/2017 20.00p 20.00p 19.75p 19.88p 397418
15/02/2017 20.00p 20.13p 19.75p 19.75p 104408
14/02/2017 20.00p 20.13p 19.75p 20.00p 161523
13/02/2017 20.00p 20.39p 19.88p 20.00p 265150
10/02/2017 19.86p 19.90p 19.86p 19.88p 213516
09/02/2017 19.90p 19.90p 19.83p 19.88p 495340
08/02/2017 19.75p 19.99p 19.75p 19.88p 109927
07/02/2017 20.00p 20.13p 19.88p 19.88p 798870
06/02/2017 19.75p 20.25p 19.13p 20.00p 4457754
03/02/2017 19.25p 19.59p 19.00p 19.00p 5264898
02/02/2017 18.50p 18.63p 18.50p 18.63p 14483
01/02/2017 18.75p 18.75p 18.63p 18.63p 274994
31/01/2017 18.25p 18.50p 18.20p 18.50p 69234
30/01/2017 18.19p 18.19p 18.08p 18.13p 100100
27/01/2017 18.00p 18.19p 18.00p 18.13p 12517
26/01/2017 18.00p 18.13p 17.94p 18.13p 359541
25/01/2017 18.25p 18.25p 18.00p 18.25p 180000
24/01/2017 18.25p 18.25p 18.08p 18.13p 61614
23/01/2017 18.25p 18.25p 18.25p 18.25p 10000
20/01/2017 18.25p 18.54p 18.15p 18.25p 51640
19/01/2017 18.50p 18.54p 18.00p 18.25p 297800
18/01/2017 18.75p 18.75p 18.25p 18.50p 96691
17/01/2017 18.50p 18.63p 18.50p 18.63p 20000
16/01/2017 18.65p 18.65p 18.58p 18.63p 29621
13/01/2017 18.55p 18.94p 18.55p 18.75p 185320
12/01/2017 18.75p 18.63p 18.63p 18.63p 0
11/01/2017 18.75p 18.75p 18.63p 18.63p 0
10/01/2017 18.75p 18.75p 18.75p 18.75p 31111
09/01/2017 18.55p 18.75p 18.63p 18.63p 0
06/01/2017 18.55p 18.75p 18.55p 18.75p 258
05/01/2017 18.75p 18.75p 18.58p 18.63p 50575
04/01/2017 18.50p 18.63p 18.48p 18.63p 180500
03/01/2017 18.72p 18.72p 18.57p 18.63p 40000
30/12/2016 18.50p 18.63p 18.40p 18.63p 50340
29/12/2016 18.75p 18.75p 18.50p 18.75p 82840
28/12/2016 18.25p 18.50p 18.25p 18.50p 35081
23/12/2016 18.50p 18.38p 18.38p 18.38p 0
22/12/2016 18.50p 18.87p 18.38p 18.38p 54550
21/12/2016 18.25p 19.81p 18.25p 18.75p 690367
20/12/2016 17.75p 18.00p 17.74p 17.75p 46184
19/12/2016 17.50p 17.87p 17.50p 17.75p 266002
16/12/2016 16.75p 17.25p 16.75p 17.00p 412779
15/12/2016 16.75p 16.88p 16.50p 16.75p 91214
14/12/2016 16.25p 16.50p 16.25p 16.50p 87856
13/12/2016 16.50p 16.75p 16.47p 16.63p 54237
12/12/2016 16.25p 16.70p 16.22p 16.50p 390987
09/12/2016 16.25p 16.25p 16.25p 16.25p 245997
08/12/2016 16.25p 16.25p 16.00p 16.25p 135436
07/12/2016 16.25p 16.25p 16.09p 16.25p 127800
06/12/2016 16.00p 16.25p 16.00p 16.00p 215785
05/12/2016 16.00p 16.25p 15.75p 16.00p 312041
02/12/2016 15.50p 16.00p 15.44p 16.00p 199314
01/12/2016 15.47p 15.63p 15.44p 15.63p 28000
30/11/2016 15.25p 15.38p 15.25p 15.38p 42888
29/11/2016 15.38p 15.38p 15.38p 15.38p 200000
28/11/2016 15.37p 15.38p 15.31p 15.38p 134612
25/11/2016 15.34p 15.34p 15.25p 15.25p 89158
24/11/2016 15.25p 15.38p 15.25p 15.38p 87258
23/11/2016 15.50p 15.50p 15.29p 15.38p 263472
22/11/2016 15.00p 15.25p 14.75p 15.25p 170000
21/11/2016 15.44p 15.44p 15.38p 15.38p 10000
18/11/2016 15.63p 15.50p 15.25p 15.25p 0
17/11/2016 15.63p 15.63p 15.32p 15.50p 989
16/11/2016 15.50p 15.65p 15.36p 15.50p 147392
15/11/2016 15.50p 15.75p 15.10p 15.50p 113975
14/11/2016 15.50p 15.75p 15.50p 15.50p 53380
11/11/2016 15.50p 16.00p 15.50p 15.75p 364839
10/11/2016 15.75p 15.75p 15.50p 15.50p 5923705
09/11/2016 15.25p 15.50p 15.25p 15.50p 168638
08/11/2016 15.53p 15.63p 15.53p 15.63p 977
07/11/2016 15.25p 15.56p 15.25p 15.50p 54919
04/11/2016 15.00p 15.24p 15.00p 15.13p 86960
03/11/2016 15.50p 15.56p 15.04p 15.25p 114012
02/11/2016 15.25p 15.25p 15.18p 15.25p 118250
01/11/2016 15.03p 15.13p 15.03p 15.13p 1000
31/10/2016 15.00p 15.25p 15.00p 15.25p 168490
28/10/2016 15.00p 15.38p 15.00p 15.38p 68332
27/10/2016 15.25p 15.25p 14.94p 15.25p 183463
26/10/2016 15.25p 15.40p 15.13p 15.38p 65069
25/10/2016 15.25p 15.45p 15.13p 15.38p 36379
24/10/2016 15.25p 15.44p 14.75p 15.38p 717909
21/10/2016 15.50p 15.50p 15.25p 15.38p 70319
20/10/2016 16.00p 16.00p 15.43p 15.63p 194735
19/10/2016 15.83p 16.25p 15.83p 16.25p 8897
18/10/2016 16.00p 16.25p 16.00p 16.25p 16833
17/10/2016 15.81p 16.13p 16.13p 16.13p 0
14/10/2016 15.81p 16.13p 15.81p 16.13p 51000
13/10/2016 15.75p 16.13p 16.13p 16.13p 0
12/10/2016 15.75p 16.13p 15.75p 16.13p 25000
11/10/2016 15.75p 15.88p 15.50p 15.88p 210769
10/10/2016 15.75p 16.00p 15.52p 15.63p 119500
07/10/2016 15.75p 16.13p 15.75p 16.13p 7000
06/10/2016 15.95p 16.13p 15.81p 16.13p 37763
05/10/2016 15.75p 15.97p 15.43p 15.75p 389105
04/10/2016 16.25p 16.25p 15.75p 15.88p 265609
03/10/2016 17.00p 17.00p 15.83p 16.25p 693551
30/09/2016 17.00p 17.00p 17.00p 17.00p 0
29/09/2016 17.00p 17.00p 16.75p 17.00p 0
28/09/2016 17.00p 17.00p 16.75p 16.75p 27570
27/09/2016 17.00p 17.00p 16.53p 17.00p 193748
26/09/2016 17.00p 17.10p 17.00p 17.00p 111900
23/09/2016 17.13p 17.38p 17.13p 17.38p 9622
22/09/2016 17.19p 17.25p 16.88p 17.25p 110281
21/09/2016 16.25p 17.00p 16.25p 17.00p 402264
20/09/2016 17.50p 17.50p 16.00p 16.13p 1673908
19/09/2016 17.50p 17.75p 17.50p 17.50p 109920
16/09/2016 17.75p 17.87p 17.75p 17.75p 18321
15/09/2016 17.75p 17.87p 17.75p 17.87p 12866
14/09/2016 18.00p 18.00p 17.55p 17.75p 138771
13/09/2016 17.50p 17.87p 17.50p 17.87p 18150
12/09/2016 17.75p 17.75p 17.63p 17.63p 100000
09/09/2016 17.69p 17.69p 17.63p 17.63p 28647
08/09/2016 17.75p 18.00p 17.50p 17.50p 1365327
07/09/2016 17.75p 17.75p 17.75p 17.75p 80000
06/09/2016 18.00p 18.19p 17.85p 17.87p 146827
05/09/2016 18.00p 18.15p 17.84p 18.13p 111480
02/09/2016 18.00p 18.05p 17.75p 17.75p 33904
01/09/2016 17.75p 17.75p 17.56p 17.63p 63756
31/08/2016 17.25p 17.75p 17.25p 17.75p 293042
30/08/2016 18.75p 18.81p 17.03p 17.13p 811455
26/08/2016 19.00p 19.25p 18.75p 18.75p 457650
25/08/2016 18.75p 18.84p 18.50p 18.63p 67414
24/08/2016 18.75p 18.88p 18.69p 18.88p 31000
23/08/2016 18.83p 18.94p 18.81p 18.88p 86194
22/08/2016 18.75p 18.88p 18.75p 18.88p 31767
19/08/2016 19.00p 18.88p 18.88p 18.88p 0
18/08/2016 19.00p 19.00p 18.88p 18.88p 10000
17/08/2016 19.00p 19.06p 18.88p 18.88p 85000
16/08/2016 19.00p 19.50p 18.93p 19.25p 161700
15/08/2016 18.75p 19.00p 18.75p 19.00p 15074
12/08/2016 19.00p 19.00p 19.00p 19.00p 10000
11/08/2016 19.00p 19.25p 19.00p 19.13p 94176
10/08/2016 18.25p 19.25p 18.25p 19.13p 1746678
09/08/2016 17.50p 18.50p 17.50p 18.50p 1298475
08/08/2016 17.50p 17.75p 16.98p 17.50p 1699048
05/08/2016 16.50p 17.00p 16.50p 17.00p 263732
04/08/2016 16.50p 16.55p 16.25p 16.37p 352347
03/08/2016 16.50p 16.50p 16.40p 16.50p 3548
02/08/2016 16.50p 16.50p 16.35p 16.37p 100000
01/08/2016 16.50p 16.50p 16.50p 16.50p 0
29/07/2016 16.50p 16.50p 16.37p 16.50p 0
28/07/2016 16.50p 16.58p 16.37p 16.37p 93700
27/07/2016 16.50p 16.50p 16.40p 16.50p 37500
26/07/2016 16.25p 16.40p 16.25p 16.37p 12230
25/07/2016 16.25p 16.50p 16.25p 16.50p 63710
22/07/2016 16.25p 16.50p 16.25p 16.50p 76250
21/07/2016 16.50p 16.68p 16.00p 16.25p 100000
20/07/2016 16.50p 16.75p 16.50p 16.63p 60542
19/07/2016 16.50p 16.70p 16.44p 16.63p 588127
18/07/2016 16.50p 16.75p 16.50p 16.75p 74211
15/07/2016 17.00p 17.00p 16.75p 16.75p 50720
14/07/2016 15.75p 17.50p 15.75p 16.63p 1944297
13/07/2016 15.57p 15.69p 15.57p 15.63p 18307
12/07/2016 15.75p 15.75p 15.56p 15.63p 19585
11/07/2016 15.63p 15.63p 15.38p 15.63p 22857
08/07/2016 15.00p 15.63p 15.00p 15.50p 134921
07/07/2016 15.00p 15.25p 14.79p 14.88p 89500
06/07/2016 15.25p 15.26p 15.09p 15.25p 68526
05/07/2016 15.25p 15.25p 15.25p 15.25p 20000
04/07/2016 15.50p 15.75p 15.50p 15.50p 110004
01/07/2016 14.75p 15.25p 14.29p 15.25p 270200
30/06/2016 13.75p 14.96p 13.73p 14.50p 5634880
29/06/2016 12.75p 13.25p 12.54p 13.12p 758509
28/06/2016 13.25p 13.35p 12.75p 12.75p 172378
27/06/2016 13.75p 13.93p 13.38p 13.38p 91789
24/06/2016 12.75p 13.75p 12.69p 13.75p 134413
23/06/2016 14.25p 14.25p 13.75p 13.75p 191068

*Close Price adjusted for both dividends and splits