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
15/09/2015 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
04/09/2015 17.75p 18.00p 17.63p 17.63p 230000
03/09/2015 18.00p 18.50p 18.00p 18.13p 134522
02/09/2015 17.75p 18.13p 17.75p 18.13p 563
01/09/2015 17.75p 17.87p 17.75p 17.87p 175000
28/08/2015 18.00p 18.25p 17.50p 18.00p 200695
27/08/2015 16.75p 17.98p 16.75p 17.87p 162133
26/08/2015 16.50p 16.50p 16.25p 16.25p 253849
25/08/2015 16.50p 16.75p 16.50p 16.63p 194608
24/08/2015 18.25p 18.25p 16.25p 16.50p 569153
21/08/2015 18.59p 18.67p 18.25p 18.38p 27822
20/08/2015 19.00p 19.00p 18.25p 18.25p 117847
19/08/2015 19.00p 19.17p 18.50p 18.50p 119462
18/08/2015 18.77p 18.88p 18.77p 18.88p 7500
17/08/2015 19.00p 19.19p 18.50p 18.75p 126787
14/08/2015 18.75p 19.18p 18.34p 18.88p 127476
13/08/2015 18.25p 18.50p 17.75p 18.25p 472222
12/08/2015 18.25p 18.42p 18.00p 18.25p 15903
11/08/2015 18.50p 18.65p 18.25p 18.25p 66817
10/08/2015 18.25p 18.65p 18.25p 18.50p 227384
07/08/2015 18.00p 18.75p 17.79p 18.25p 395635
06/08/2015 17.50p 17.75p 17.29p 17.75p 165401
05/08/2015 17.00p 17.40p 17.00p 17.00p 93143
04/08/2015 16.75p 17.16p 16.75p 17.00p 679598
03/08/2015 16.75p 16.97p 16.59p 16.75p 263772
31/07/2015 16.50p 16.68p 16.50p 16.50p 271472
30/07/2015 16.25p 16.75p 16.25p 16.50p 154855
29/07/2015 16.00p 16.25p 16.00p 16.00p 130089
28/07/2015 16.00p 16.25p 16.00p 16.00p 296788
27/07/2015 16.00p 16.25p 16.00p 16.00p 351038
24/07/2015 16.00p 16.00p 16.00p 16.00p 244162
23/07/2015 16.00p 16.25p 16.00p 16.00p 286214
22/07/2015 16.00p 16.16p 16.00p 16.00p 199937
21/07/2015 16.00p 16.02p 16.00p 16.00p 294333
20/07/2015 16.00p 16.13p 16.00p 16.13p 78423
17/07/2015 15.75p 16.17p 15.75p 16.00p 161726
16/07/2015 16.00p 16.00p 15.61p 15.88p 183453
15/07/2015 16.00p 16.00p 15.66p 16.00p 129507
14/07/2015 16.00p 16.16p 16.00p 16.13p 6151
13/07/2015 16.00p 16.32p 16.00p 16.00p 31766
10/07/2015 16.00p 16.00p 16.00p 16.00p 111047
09/07/2015 16.50p 16.55p 15.75p 16.00p 132116
08/07/2015 16.50p 16.50p 16.50p 16.50p 246082
07/07/2015 16.50p 16.75p 16.50p 16.75p 161
06/07/2015 16.50p 16.82p 16.41p 16.50p 77547
03/07/2015 17.25p 17.25p 16.25p 16.75p 2199105
02/07/2015 16.50p 17.00p 16.13p 16.50p 3450060
01/07/2015 15.00p 15.25p 15.00p 15.13p 24788
30/06/2015 15.00p 15.00p 14.75p 15.00p 612435
29/06/2015 14.75p 15.00p 14.75p 15.00p 94782
26/06/2015 15.00p 15.00p 15.00p 15.00p 19305
25/06/2015 14.75p 15.75p 14.75p 15.75p 14403
24/06/2015 15.00p 15.00p 14.75p 14.75p 204074
23/06/2015 15.00p 15.00p 14.75p 15.00p 305596
22/06/2015 15.50p 15.50p 14.75p 15.00p 312168
19/06/2015 15.25p 16.00p 14.75p 15.00p 6518719
18/06/2015 15.75p 15.75p 15.25p 15.75p 13648
17/06/2015 15.00p 15.75p 15.00p 15.50p 376183
16/06/2015 14.75p 15.25p 14.75p 14.75p 335009
15/06/2015 14.75p 15.00p 14.50p 14.75p 950526
12/06/2015 15.00p 15.25p 14.75p 14.75p 88358
11/06/2015 15.50p 15.50p 15.00p 15.13p 366221
10/06/2015 15.25p 15.44p 15.25p 15.25p 1306
09/06/2015 15.25p 15.30p 15.25p 15.25p 52289
08/06/2015 15.50p 15.50p 15.00p 15.50p 1462677
05/06/2015 15.25p 15.25p 15.00p 15.25p 686999
04/06/2015 15.50p 15.63p 15.00p 15.00p 98909
03/06/2015 16.00p 16.13p 15.50p 15.50p 166748
02/06/2015 16.00p 16.31p 15.75p 16.25p 574293
01/06/2015 16.25p 16.44p 15.75p 15.75p 475150
29/05/2015 16.50p 17.00p 16.37p 16.50p 131210
28/05/2015 16.75p 16.75p 16.25p 16.50p 35416
27/05/2015 16.25p 16.70p 16.00p 16.00p 98320
26/05/2015 16.25p 16.50p 16.00p 16.00p 408990
22/05/2015 16.00p 16.60p 16.00p 16.00p 4699727
21/05/2015 16.50p 16.75p 15.40p 16.00p 301930
20/05/2015 14.75p 16.00p 14.50p 15.50p 5800673
19/05/2015 14.50p 14.81p 14.25p 14.50p 347068
18/05/2015 13.00p 14.25p 12.81p 14.25p 909820
15/05/2015 13.00p 13.00p 12.75p 12.75p 597305
14/05/2015 13.00p 13.00p 12.57p 12.75p 155466
13/05/2015 12.50p 12.90p 12.50p 12.75p 258739
12/05/2015 13.00p 13.00p 12.50p 12.50p 296214
11/05/2015 13.00p 13.00p 12.50p 12.50p 276577
08/05/2015 12.50p 13.02p 12.50p 12.50p 145351
07/05/2015 12.50p 12.75p 12.50p 12.50p 118357
06/05/2015 12.75p 13.00p 12.50p 12.50p 211845
05/05/2015 13.25p 13.70p 13.00p 13.00p 177998
01/05/2015 13.25p 13.25p 12.88p 13.12p 357028
30/04/2015 12.50p 13.19p 12.50p 12.75p 8617855
29/04/2015 12.50p 12.63p 12.50p 12.63p 6863
28/04/2015 12.75p 12.75p 12.56p 12.63p 111933
27/04/2015 12.75p 12.75p 12.56p 12.63p 78097
24/04/2015 12.75p 12.90p 12.75p 12.75p 29000
23/04/2015 12.50p 12.75p 12.50p 12.75p 0
22/04/2015 12.50p 12.88p 12.50p 12.50p 113523
21/04/2015 12.69p 12.70p 12.55p 12.63p 17180
20/04/2015 12.50p 12.69p 12.50p 12.63p 20633
17/04/2015 12.87p 12.87p 12.50p 12.75p 65233
16/04/2015 12.75p 12.75p 12.50p 12.75p 101081
15/04/2015 12.50p 12.75p 12.38p 12.75p 418071
14/04/2015 12.58p 12.75p 12.58p 12.75p 3250
13/04/2015 12.50p 13.00p 12.50p 12.75p 64456
10/04/2015 12.75p 13.00p 12.50p 13.00p 49357
09/04/2015 12.75p 12.78p 12.69p 12.75p 65001
08/04/2015 12.75p 12.75p 12.75p 12.75p 20000
07/04/2015 12.75p 12.77p 12.50p 12.75p 31843
02/04/2015 12.25p 12.68p 11.65p 12.50p 1232161
01/04/2015 13.50p 12.75p 12.75p 12.75p 0
31/03/2015 13.50p 13.50p 12.50p 12.75p 116144
30/03/2015 13.50p 13.50p 13.00p 13.25p 84
27/03/2015 13.50p 13.50p 13.25p 13.25p 423
26/03/2015 13.50p 13.50p 13.12p 13.25p 6536
25/03/2015 13.25p 13.50p 13.00p 13.50p 95486
24/03/2015 13.50p 13.50p 13.06p 13.38p 104764
23/03/2015 13.00p 13.25p 13.00p 13.00p 96583
20/03/2015 12.75p 13.00p 12.53p 13.00p 64150
19/03/2015 13.75p 13.75p 12.50p 13.00p 127453
18/03/2015 13.75p 13.75p 13.25p 13.50p 88144
17/03/2015 13.75p 13.75p 13.75p 13.75p 34730
16/03/2015 13.90p 14.00p 13.90p 14.00p 700
13/03/2015 14.25p 14.25p 13.90p 14.00p 107083
12/03/2015 14.00p 14.13p 13.90p 14.13p 110797
11/03/2015 14.25p 14.25p 14.00p 14.25p 11325
10/03/2015 14.50p 14.50p 14.17p 14.25p 221686
09/03/2015 14.50p 14.50p 14.50p 14.50p 76725
06/03/2015 14.75p 14.94p 14.50p 14.50p 221988
05/03/2015 15.00p 15.00p 14.75p 14.88p 471153
04/03/2015 15.00p 15.13p 14.75p 15.13p 24866
03/03/2015 15.00p 15.25p 14.76p 15.00p 125368
02/03/2015 15.00p 15.10p 14.75p 14.75p 162524
27/02/2015 14.50p 15.13p 14.44p 15.13p 100200
26/02/2015 14.25p 14.70p 14.25p 14.50p 89496
25/02/2015 14.50p 14.75p 14.25p 14.75p 207679
24/02/2015 14.75p 14.95p 14.50p 14.62p 64400
23/02/2015 14.96p 14.96p 14.62p 14.75p 6912
20/02/2015 14.75p 14.75p 14.75p 14.75p 17375
19/02/2015 14.75p 14.94p 14.75p 14.75p 18939
18/02/2015 15.00p 15.00p 14.81p 14.88p 30484
17/02/2015 15.13p 15.13p 14.84p 15.00p 2438
16/02/2015 14.80p 15.00p 14.75p 15.00p 50800
13/02/2015 15.25p 15.25p 14.75p 14.75p 36230
12/02/2015 15.00p 15.37p 14.75p 14.88p 287594
11/02/2015 15.50p 15.50p 15.13p 15.25p 33168
10/02/2015 15.00p 15.45p 15.00p 15.00p 9911
09/02/2015 15.00p 15.13p 14.85p 15.13p 13000
06/02/2015 15.25p 15.25p 14.85p 15.13p 111645
05/02/2015 15.25p 15.25p 15.13p 15.13p 10000
04/02/2015 15.25p 15.25p 15.00p 15.25p 130617
03/02/2015 15.50p 15.50p 15.25p 15.25p 99200
02/02/2015 15.00p 15.50p 15.00p 15.38p 82942
30/01/2015 15.00p 15.00p 14.75p 14.75p 53640
29/01/2015 15.00p 15.25p 14.75p 14.75p 148366
28/01/2015 15.15p 15.25p 15.13p 15.13p 15109
27/01/2015 15.25p 15.25p 15.00p 15.25p 53368
26/01/2015 15.25p 15.50p 15.25p 15.38p 75008
23/01/2015 15.50p 15.50p 15.25p 15.50p 22971
22/01/2015 15.25p 15.38p 15.25p 15.38p 50000
21/01/2015 15.30p 15.50p 15.30p 15.38p 1000
20/01/2015 15.50p 15.50p 15.31p 15.50p 42972
19/01/2015 15.50p 15.50p 15.50p 15.50p 4
16/01/2015 15.50p 15.69p 15.50p 15.50p 9497
15/01/2015 15.50p 15.63p 15.50p 15.63p 2000
14/01/2015 15.50p 15.51p 15.49p 15.50p 60512
13/01/2015 15.75p 15.75p 15.38p 15.63p 30996
12/01/2015 15.38p 15.50p 15.50p 15.50p 0
09/01/2015 15.38p 15.60p 15.38p 15.50p 3146
08/01/2015 15.25p 15.50p 15.25p 15.50p 12546
07/01/2015 15.50p 15.65p 15.00p 15.00p 64913
06/01/2015 15.50p 15.75p 15.31p 15.50p 265985
05/01/2015 15.69p 15.75p 15.69p 15.75p 13559
02/01/2015 15.50p 15.75p 15.25p 15.75p 182614
31/12/2014 15.50p 15.75p 15.63p 15.63p 0
30/12/2014 15.50p 15.75p 15.50p 15.75p 3706
29/12/2014 15.50p 15.75p 15.50p 15.63p 21883
24/12/2014 15.25p 15.63p 15.63p 15.63p 0
23/12/2014 15.25p 15.81p 15.25p 15.63p 7198
22/12/2014 15.75p 16.00p 15.25p 15.50p 285159
19/12/2014 16.25p 16.25p 15.50p 16.25p 35756
18/12/2014 16.25p 16.25p 15.88p 15.88p 101
17/12/2014 15.75p 15.78p 15.50p 15.75p 58292
16/12/2014 15.75p 15.76p 15.75p 15.75p 212228
15/12/2014 16.00p 16.00p 15.75p 15.75p 656633
12/12/2014 15.62p 15.62p 15.50p 15.50p 6322
11/12/2014 15.50p 15.75p 15.25p 15.38p 718204
10/12/2014 15.25p 15.50p 15.25p 15.50p 94470
09/12/2014 15.50p 15.50p 15.00p 15.25p 154788
08/12/2014 15.50p 15.50p 15.25p 15.50p 284541
05/12/2014 15.50p 15.50p 15.25p 15.38p 281415
04/12/2014 15.25p 15.50p 15.09p 15.50p 77152
03/12/2014 15.50p 15.50p 15.04p 15.38p 261484
02/12/2014 15.75p 15.75p 15.53p 15.75p 14315
01/12/2014 15.75p 15.83p 15.53p 15.63p 175891
28/11/2014 16.25p 16.25p 15.25p 15.75p 169457

*Close Price adjusted for both dividends and splits