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
21/06/2016 14.75p 14.75p 13.75p 13.75p 11892912
20/06/2016 15.00p 15.01p 14.75p 14.75p 193582
17/06/2016 15.25p 15.25p 15.00p 15.25p 81620
16/06/2016 15.50p 15.55p 15.00p 15.25p 172270
15/06/2016 15.75p 15.75p 15.63p 15.63p 0
14/06/2016 15.75p 15.98p 15.50p 15.75p 199927
13/06/2016 16.25p 16.25p 15.75p 15.75p 155261
10/06/2016 16.26p 16.37p 16.26p 16.37p 500
09/06/2016 16.26p 16.37p 16.26p 16.37p 380
08/06/2016 16.25p 16.37p 16.25p 16.37p 0
07/06/2016 16.25p 16.36p 16.25p 16.25p 324286
06/06/2016 16.47p 16.47p 16.37p 16.37p 52252
03/06/2016 16.25p 16.37p 16.01p 16.37p 59755
02/06/2016 16.00p 16.00p 15.75p 15.75p 104156
01/06/2016 16.25p 16.25p 16.00p 16.13p 21382
31/05/2016 16.50p 16.50p 16.25p 16.25p 190637
27/05/2016 15.83p 15.88p 15.83p 15.88p 10000
26/05/2016 16.00p 16.00p 15.85p 15.88p 30203
25/05/2016 16.08p 16.13p 16.08p 16.13p 13600
24/05/2016 16.00p 16.13p 15.93p 16.13p 42500
23/05/2016 16.00p 16.00p 15.83p 16.00p 22500
20/05/2016 15.75p 15.75p 15.75p 15.75p 10000
19/05/2016 15.75p 16.00p 15.88p 16.00p 0
18/05/2016 15.75p 15.88p 15.75p 15.88p 9300
17/05/2016 15.75p 15.85p 15.50p 15.75p 100000
16/05/2016 16.00p 16.00p 15.75p 15.75p 45000
13/05/2016 15.81p 16.00p 15.81p 16.00p 50000
12/05/2016 16.00p 16.00p 16.00p 16.00p 0
11/05/2016 16.00p 16.00p 16.00p 16.00p 0
10/05/2016 16.00p 16.01p 15.75p 16.00p 70615
09/05/2016 15.93p 15.93p 15.83p 15.88p 12000
06/05/2016 15.75p 16.00p 15.75p 16.00p 1110
05/05/2016 16.00p 16.00p 15.92p 16.00p 80600
04/05/2016 16.00p 16.00p 15.75p 15.75p 176495
03/05/2016 16.10p 16.25p 16.25p 16.25p 0
29/04/2016 16.10p 16.25p 16.13p 16.25p 0
28/04/2016 16.10p 16.13p 16.10p 16.13p 12500
27/04/2016 16.25p 16.25p 15.81p 16.00p 16033
26/04/2016 16.00p 16.02p 15.75p 16.00p 96848
25/04/2016 16.00p 16.13p 16.13p 16.13p 0
22/04/2016 16.00p 16.25p 16.13p 16.13p 0
21/04/2016 16.00p 16.25p 16.00p 16.25p 46671
20/04/2016 16.07p 16.25p 16.25p 16.25p 0
19/04/2016 16.07p 16.25p 16.07p 16.25p 11500
18/04/2016 16.00p 16.40p 15.85p 16.25p 105938
15/04/2016 16.50p 16.25p 16.25p 16.25p 0
14/04/2016 16.50p 16.50p 16.00p 16.25p 134770
13/04/2016 16.50p 16.63p 16.49p 16.63p 45000
12/04/2016 16.50p 16.63p 16.63p 16.63p 0
11/04/2016 16.50p 16.63p 16.50p 16.63p 14000
08/04/2016 16.56p 16.63p 16.56p 16.63p 61986
07/04/2016 16.53p 16.63p 16.25p 16.63p 7532
06/04/2016 16.00p 16.58p 16.00p 16.25p 520764
05/04/2016 16.00p 16.04p 16.00p 16.00p 28476
04/04/2016 16.15p 16.15p 16.04p 16.13p 264
01/04/2016 16.25p 16.25p 16.00p 16.13p 27500
31/03/2016 16.25p 16.29p 15.83p 16.25p 190000
30/03/2016 16.25p 16.37p 16.25p 16.37p 139328
29/03/2016 16.50p 16.58p 15.88p 16.00p 324384
24/03/2016 16.50p 16.50p 16.50p 16.50p 19024
23/03/2016 16.50p 16.75p 16.00p 16.25p 323924
22/03/2016 16.75p 16.88p 16.75p 16.88p 18000
21/03/2016 16.50p 16.75p 16.50p 16.75p 59010
18/03/2016 16.50p 16.50p 16.50p 16.50p 30001
17/03/2016 16.58p 16.63p 16.58p 16.63p 3500
16/03/2016 16.58p 16.63p 16.58p 16.63p 5868
15/03/2016 16.58p 16.63p 16.58p 16.63p 6000
14/03/2016 16.50p 16.63p 16.50p 16.63p 87620
11/03/2016 16.75p 17.20p 16.75p 16.75p 43226
10/03/2016 16.50p 16.88p 16.50p 16.88p 21225
09/03/2016 16.75p 16.75p 16.57p 16.63p 33600
08/03/2016 16.00p 16.75p 16.00p 16.50p 187372
07/03/2016 16.00p 16.13p 16.00p 16.13p 13185
04/03/2016 15.75p 16.13p 15.75p 16.13p 83508
03/03/2016 15.50p 15.63p 15.50p 15.63p 53248
02/03/2016 15.50p 15.63p 15.50p 15.63p 5200
01/03/2016 15.75p 15.82p 15.53p 15.75p 17409
29/02/2016 15.75p 15.75p 15.75p 15.75p 26042
26/02/2016 15.35p 15.50p 15.35p 15.50p 15221
25/02/2016 15.50p 15.52p 15.50p 15.50p 20132
24/02/2016 15.50p 15.50p 15.50p 15.50p 10300
23/02/2016 15.50p 15.75p 15.50p 15.63p 4000
22/02/2016 15.25p 15.75p 15.25p 15.75p 35105
19/02/2016 15.25p 15.38p 15.25p 15.38p 8485
18/02/2016 15.50p 15.50p 15.38p 15.38p 20000
17/02/2016 15.25p 15.63p 15.25p 15.63p 85886
16/02/2016 15.50p 15.50p 15.25p 15.50p 20500
15/02/2016 15.75p 15.75p 15.50p 15.63p 57980
12/02/2016 15.50p 15.66p 15.00p 15.38p 67918
11/02/2016 15.50p 15.50p 15.25p 15.50p 30534
10/02/2016 15.75p 15.75p 15.50p 15.75p 29402
09/02/2016 16.00p 16.00p 15.50p 15.75p 211076
08/02/2016 16.25p 16.25p 16.00p 16.13p 58948
05/02/2016 16.00p 16.13p 16.00p 16.13p 8049
04/02/2016 16.00p 16.13p 16.00p 16.13p 9370
03/02/2016 15.75p 15.79p 15.50p 15.75p 98616
02/02/2016 16.25p 16.25p 15.75p 15.88p 67980
01/02/2016 16.25p 16.25p 15.75p 16.13p 23601
29/01/2016 16.25p 16.31p 16.25p 16.25p 623000
28/01/2016 16.25p 16.25p 16.00p 16.25p 25142
27/01/2016 16.25p 16.25p 15.75p 16.25p 29429
26/01/2016 16.50p 16.50p 16.25p 16.37p 69067
25/01/2016 16.50p 16.75p 16.41p 16.75p 94504
22/01/2016 16.75p 16.75p 16.00p 16.13p 28582
21/01/2016 15.50p 16.50p 15.50p 16.37p 156864
20/01/2016 15.75p 15.75p 15.38p 15.38p 180000
19/01/2016 16.25p 16.25p 16.00p 16.00p 295973
18/01/2016 16.25p 16.25p 16.00p 16.25p 91679
15/01/2016 17.00p 17.00p 16.50p 16.50p 183000
14/01/2016 17.00p 17.00p 16.75p 17.00p 35000
13/01/2016 17.25p 17.25p 17.00p 17.00p 79028
12/01/2016 17.00p 17.25p 17.00p 17.25p 11000
11/01/2016 17.00p 17.13p 16.80p 17.13p 60600
08/01/2016 17.25p 17.50p 17.25p 17.38p 11300
07/01/2016 17.00p 17.25p 17.00p 17.25p 20000
06/01/2016 17.25p 17.26p 17.00p 17.25p 45094
05/01/2016 17.25p 17.28p 17.00p 17.25p 133862
04/01/2016 17.50p 17.75p 17.26p 17.38p 44864
31/12/2015 17.89p 17.75p 17.75p 17.75p 0
30/12/2015 17.89p 17.89p 17.50p 17.75p 20000
29/12/2015 18.00p 18.00p 17.50p 17.50p 70957
24/12/2015 17.75p 17.80p 17.75p 17.75p 40000
23/12/2015 17.75p 17.87p 17.75p 17.87p 39350
22/12/2015 17.75p 17.85p 17.75p 17.75p 31000
21/12/2015 17.75p 17.80p 17.75p 17.75p 6880
18/12/2015 17.25p 17.87p 17.25p 17.87p 136916
17/12/2015 17.75p 17.80p 17.75p 17.75p 143103
16/12/2015 18.00p 18.00p 17.75p 18.00p 38394
15/12/2015 18.00p 18.00p 18.00p 18.00p 196395
14/12/2015 18.00p 18.00p 18.00p 18.00p 20000
11/12/2015 18.02p 18.13p 18.02p 18.13p 5409
10/12/2015 18.25p 18.13p 18.13p 18.13p 0
09/12/2015 18.25p 18.13p 18.00p 18.13p 0
08/12/2015 18.25p 18.25p 18.00p 18.00p 147223
07/12/2015 18.25p 18.50p 18.00p 18.00p 378834
04/12/2015 18.25p 18.25p 18.25p 18.25p 35000
03/12/2015 18.25p 18.25p 18.25p 18.25p 20000
02/12/2015 18.25p 18.35p 18.25p 18.25p 75417
01/12/2015 18.25p 18.38p 18.25p 18.38p 8605
30/11/2015 18.50p 18.52p 18.35p 18.38p 51941
27/11/2015 18.52p 18.63p 18.52p 18.63p 1239
26/11/2015 18.50p 18.63p 18.25p 18.63p 30920
25/11/2015 18.66p 18.66p 18.52p 18.63p 6021
24/11/2015 18.52p 18.63p 18.52p 18.63p 2500
23/11/2015 18.50p 18.63p 18.50p 18.63p 500
20/11/2015 18.75p 18.91p 18.75p 18.75p 22451
19/11/2015 18.75p 18.75p 18.52p 18.75p 58493
18/11/2015 18.75p 18.77p 18.50p 18.63p 131071
17/11/2015 18.75p 18.77p 18.50p 18.75p 45744
16/11/2015 19.00p 19.16p 18.75p 18.88p 10897
13/11/2015 19.00p 19.13p 18.80p 19.13p 12000
12/11/2015 19.25p 19.25p 18.75p 19.00p 8691
11/11/2015 19.00p 19.00p 19.00p 19.00p 38850
10/11/2015 19.00p 19.13p 19.00p 19.13p 1300
09/11/2015 19.00p 19.32p 19.00p 19.25p 4148
06/11/2015 19.25p 19.50p 19.25p 19.25p 0
05/11/2015 19.25p 19.50p 19.25p 19.50p 20300
04/11/2015 19.25p 19.37p 19.37p 19.37p 0
03/11/2015 19.25p 19.37p 19.25p 19.37p 15000
02/11/2015 19.50p 19.50p 19.25p 19.50p 630038
30/10/2015 19.25p 19.44p 19.18p 19.25p 47125
29/10/2015 19.50p 19.75p 19.30p 19.50p 37544
28/10/2015 19.41p 19.41p 19.25p 19.37p 20000
27/10/2015 19.50p 19.50p 19.25p 19.25p 107841
26/10/2015 19.50p 19.52p 19.50p 19.50p 101645
23/10/2015 19.50p 19.75p 19.26p 19.63p 76704
22/10/2015 19.25p 19.25p 19.25p 19.25p 30000
21/10/2015 19.25p 19.37p 19.10p 19.37p 69511
20/10/2015 19.50p 19.75p 19.25p 19.25p 43548
19/10/2015 19.50p 19.50p 19.25p 19.25p 33899
16/10/2015 19.50p 19.63p 19.63p 19.63p 0
15/10/2015 19.50p 19.63p 19.30p 19.63p 33808
14/10/2015 19.50p 19.60p 19.35p 19.37p 48210
13/10/2015 19.75p 19.90p 19.50p 19.50p 73443
12/10/2015 19.75p 19.88p 19.75p 19.88p 6743
09/10/2015 19.50p 19.75p 19.50p 19.75p 125360
08/10/2015 19.50p 19.63p 19.25p 19.63p 68927
07/10/2015 19.50p 19.63p 19.25p 19.63p 62360
06/10/2015 19.75p 19.80p 19.50p 19.75p 235892
05/10/2015 19.50p 20.00p 19.50p 20.00p 28773
02/10/2015 20.00p 20.00p 19.25p 20.00p 260411
01/10/2015 20.25p 20.25p 19.75p 20.00p 190913
30/09/2015 20.25p 20.25p 19.95p 20.13p 26200
29/09/2015 20.00p 20.25p 20.00p 20.25p 173906
28/09/2015 20.00p 20.75p 19.75p 20.75p 235246
25/09/2015 19.25p 20.25p 19.25p 20.25p 479082
24/09/2015 19.25p 19.25p 18.93p 19.00p 1815
23/09/2015 19.00p 19.25p 18.75p 19.25p 125731
22/09/2015 18.50p 19.00p 18.50p 19.00p 22066
21/09/2015 18.68p 18.75p 18.50p 18.75p 11664
18/09/2015 18.50p 18.50p 18.50p 18.50p 4461
17/09/2015 19.00p 19.00p 18.68p 18.88p 21100
16/09/2015 18.50p 19.00p 18.25p 19.00p 266452
15/09/2015 18.50p 18.75p 18.50p 18.75p 103395
14/09/2015 18.20p 18.50p 18.20p 18.38p 216000
11/09/2015 18.20p 18.25p 18.20p 18.25p 137110
10/09/2015 18.18p 18.30p 17.92p 18.25p 1565087
09/09/2015 18.00p 18.05p 17.66p 18.00p 4437628
08/09/2015 17.75p 17.75p 17.50p 17.50p 171063
07/09/2015 17.50p 17.95p 17.25p 17.50p 75179

*Close Price adjusted for both dividends and splits