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
13/02/2014 16.50p 16.50p 16.00p 16.13p 350000
12/02/2014 15.87p 16.13p 15.87p 16.00p 2500
11/02/2014 16.00p 16.13p 15.87p 16.13p 32225
10/02/2014 15.75p 15.88p 15.55p 15.75p 42117
07/02/2014 15.75p 16.00p 15.50p 15.50p 78661
06/02/2014 16.00p 16.00p 15.50p 16.00p 42954
05/02/2014 15.75p 16.13p 15.50p 15.50p 65548
04/02/2014 15.87p 16.13p 15.87p 16.13p 10941
03/02/2014 16.00p 16.25p 15.75p 16.00p 111579
31/01/2014 16.50p 16.50p 15.75p 16.25p 167762
30/01/2014 16.50p 17.00p 15.75p 16.00p 264448
29/01/2014 16.50p 16.51p 16.25p 16.50p 37583
28/01/2014 17.25p 18.00p 16.25p 16.50p 271637
27/01/2014 16.50p 17.50p 15.79p 17.25p 1144592
24/01/2014 16.00p 16.00p 15.80p 16.00p 16968
23/01/2014 15.75p 16.00p 15.75p 15.75p 86473
22/01/2014 16.00p 16.06p 15.75p 16.00p 56071
21/01/2014 15.75p 16.00p 15.75p 16.00p 96038
20/01/2014 16.00p 16.25p 15.75p 16.00p 144366
17/01/2014 16.00p 16.05p 15.75p 16.00p 416338
16/01/2014 16.25p 16.25p 15.75p 16.00p 44473
15/01/2014 16.00p 16.25p 16.00p 16.25p 104401
14/01/2014 16.00p 16.30p 16.00p 16.00p 142645
13/01/2014 16.25p 16.50p 16.00p 16.25p 282076
10/01/2014 16.50p 16.50p 16.27p 16.50p 13197
09/01/2014 16.50p 16.90p 16.25p 16.25p 204095
08/01/2014 16.75p 16.81p 15.90p 16.50p 1096942
07/01/2014 18.25p 18.28p 15.25p 17.13p 5654351
06/01/2014 19.75p 19.94p 19.75p 19.75p 92693
03/01/2014 20.00p 20.00p 19.50p 19.75p 116983
02/01/2014 19.75p 19.75p 19.50p 19.50p 117321
31/12/2013 19.75p 19.75p 19.50p 19.75p 78525
30/12/2013 20.00p 20.00p 19.50p 19.75p 157857
27/12/2013 19.75p 20.00p 19.25p 19.75p 126517
24/12/2013 19.75p 19.75p 19.75p 19.75p 21094
23/12/2013 19.50p 20.00p 19.50p 19.75p 198832
20/12/2013 20.00p 20.00p 19.00p 19.50p 445014
19/12/2013 19.00p 20.00p 19.00p 20.00p 106477
18/12/2013 19.50p 19.50p 19.00p 19.00p 76301
17/12/2013 19.50p 19.75p 19.00p 19.00p 206031
16/12/2013 19.25p 19.97p 19.25p 19.50p 132433
13/12/2013 19.00p 19.30p 18.85p 19.25p 366081
12/12/2013 17.75p 19.18p 17.50p 19.00p 17004778
11/12/2013 17.75p 17.75p 17.50p 17.50p 166354
10/12/2013 18.25p 18.38p 17.75p 17.75p 440239
09/12/2013 18.38p 18.50p 18.38p 18.38p 2241032
06/12/2013 18.75p 18.75p 18.25p 18.50p 101886
05/12/2013 18.25p 18.61p 18.25p 18.25p 52057
04/12/2013 18.25p 18.61p 18.25p 18.25p 143679
03/12/2013 18.25p 18.26p 18.00p 18.13p 68000
02/12/2013 18.25p 18.50p 18.00p 18.25p 149695
29/11/2013 18.00p 18.54p 18.00p 18.50p 36932
28/11/2013 18.00p 18.38p 17.60p 18.38p 69889
27/11/2013 17.60p 17.75p 17.60p 17.75p 41499
26/11/2013 17.75p 18.51p 17.44p 17.75p 278623
25/11/2013 17.75p 18.00p 17.75p 18.00p 122075
22/11/2013 17.50p 17.86p 17.50p 17.75p 95432
21/11/2013 17.50p 18.00p 17.50p 17.50p 117933
20/11/2013 17.75p 17.75p 16.75p 17.75p 205799
19/11/2013 18.00p 18.38p 17.87p 17.87p 31158
18/11/2013 18.25p 18.25p 17.86p 18.00p 131293
15/11/2013 18.75p 18.75p 18.25p 18.25p 74046
14/11/2013 19.00p 19.00p 18.50p 18.75p 0
13/11/2013 19.00p 19.00p 18.50p 18.50p 259257
12/11/2013 18.75p 18.93p 18.25p 18.75p 215770
11/11/2013 18.00p 18.50p 17.75p 18.25p 551314
08/11/2013 17.75p 17.75p 17.75p 17.75p 150000
07/11/2013 18.00p 18.00p 17.75p 17.87p 75158
06/11/2013 18.19p 18.25p 18.06p 18.13p 7135
05/11/2013 18.00p 18.25p 18.00p 18.25p 191733
04/11/2013 18.00p 18.13p 17.70p 18.13p 186952
01/11/2013 18.00p 18.25p 17.75p 18.13p 69685
31/10/2013 18.00p 18.25p 18.00p 18.25p 158284
30/10/2013 18.25p 18.26p 18.00p 18.25p 344500
29/10/2013 18.25p 18.32p 18.25p 18.25p 58052
28/10/2013 18.50p 18.75p 18.25p 18.25p 265016
25/10/2013 18.28p 18.50p 18.25p 18.50p 31322
24/10/2013 18.25p 18.44p 18.00p 18.25p 96277
23/10/2013 18.75p 18.75p 18.25p 18.25p 800783
22/10/2013 18.50p 18.75p 18.25p 18.75p 910256
21/10/2013 19.00p 19.01p 18.50p 18.63p 266334
18/10/2013 18.50p 19.00p 18.50p 19.00p 118689
17/10/2013 18.50p 18.75p 18.31p 18.50p 635616
16/10/2013 18.25p 19.00p 18.25p 18.38p 215687
15/10/2013 18.00p 18.40p 17.69p 18.25p 2728007
14/10/2013 17.25p 17.63p 17.25p 17.50p 174798
11/10/2013 17.25p 17.50p 17.00p 17.50p 137157
10/10/2013 16.75p 17.25p 16.35p 17.25p 257253
09/10/2013 16.75p 16.75p 16.13p 16.25p 382495
08/10/2013 16.00p 17.25p 15.50p 16.50p 10719834
07/10/2013 15.55p 15.63p 15.50p 15.63p 126585
04/10/2013 15.75p 15.93p 15.50p 15.50p 336616
03/10/2013 15.75p 15.81p 15.50p 15.75p 55056
02/10/2013 15.75p 16.10p 15.75p 15.75p 95787
01/10/2013 16.00p 16.25p 15.75p 15.75p 175619
30/09/2013 16.25p 16.25p 15.75p 15.75p 44632
27/09/2013 16.25p 16.25p 16.00p 16.00p 374521
26/09/2013 16.28p 16.44p 16.28p 16.37p 36174
25/09/2013 16.44p 16.50p 16.25p 16.50p 49227
24/09/2013 16.00p 16.50p 16.00p 16.37p 869432
23/09/2013 16.00p 16.25p 16.00p 16.25p 111402
20/09/2013 16.50p 16.50p 16.00p 16.25p 197728
19/09/2013 16.25p 16.50p 16.00p 16.25p 485272
18/09/2013 16.00p 16.00p 15.75p 15.75p 64320
17/09/2013 16.00p 16.13p 15.75p 15.88p 216039
16/09/2013 15.50p 16.00p 15.50p 16.00p 519657
13/09/2013 15.00p 15.75p 15.00p 15.50p 205902
12/09/2013 14.50p 15.00p 14.50p 15.00p 180719
11/09/2013 14.50p 14.75p 14.50p 14.75p 160906
10/09/2013 14.50p 14.66p 14.29p 14.50p 97224
09/09/2013 14.25p 14.50p 14.25p 14.50p 878900
06/09/2013 14.25p 14.38p 14.00p 14.13p 563974
05/09/2013 15.00p 15.00p 14.25p 14.38p 178430
04/09/2013 14.50p 14.50p 14.00p 14.25p 86434
03/09/2013 14.25p 14.50p 14.10p 14.50p 205083
02/09/2013 14.25p 14.25p 14.19p 14.25p 409582
30/08/2013 14.05p 14.13p 14.05p 14.13p 300
29/08/2013 14.00p 14.25p 14.00p 14.13p 277410
28/08/2013 14.00p 14.40p 13.75p 14.13p 178310
27/08/2013 13.75p 13.99p 13.50p 13.75p 201976
23/08/2013 14.00p 14.04p 13.25p 14.00p 316078
22/08/2013 14.50p 14.50p 13.50p 14.00p 860059
21/08/2013 14.25p 14.50p 14.25p 14.50p 88843
20/08/2013 14.75p 14.81p 14.25p 14.50p 164657
19/08/2013 15.00p 15.00p 14.50p 14.75p 61295
16/08/2013 15.00p 15.12p 14.50p 14.75p 194673
15/08/2013 15.00p 15.06p 14.75p 15.00p 71317
14/08/2013 15.25p 15.25p 15.00p 15.00p 35000
13/08/2013 15.25p 15.50p 15.13p 15.13p 100453
12/08/2013 15.00p 15.62p 14.94p 15.38p 2124731
09/08/2013 15.00p 15.25p 14.50p 14.75p 1780074
08/08/2013 14.75p 15.25p 14.75p 15.25p 146371
07/08/2013 15.00p 15.13p 14.50p 15.00p 132714
06/08/2013 15.00p 15.38p 15.00p 15.13p 38134
05/08/2013 15.00p 15.50p 14.99p 15.38p 376250
02/08/2013 14.75p 15.50p 14.75p 15.50p 41583
01/08/2013 15.00p 15.20p 14.75p 15.00p 311087
31/07/2013 15.00p 15.25p 15.00p 15.13p 40192
30/07/2013 15.25p 15.25p 15.00p 15.13p 645725
29/07/2013 15.30p 15.63p 15.30p 15.50p 10645
26/07/2013 15.33p 15.50p 15.33p 15.38p 60000
25/07/2013 15.75p 15.75p 15.25p 15.50p 451719
24/07/2013 15.50p 15.75p 15.25p 15.50p 446000
23/07/2013 16.00p 16.00p 15.50p 15.63p 172245
22/07/2013 15.90p 15.90p 15.88p 15.88p 25000
19/07/2013 16.00p 16.00p 15.75p 15.88p 70000
18/07/2013 16.10p 16.13p 16.00p 16.00p 86028
17/07/2013 16.04p 16.25p 16.04p 16.13p 22000
16/07/2013 16.25p 16.25p 16.00p 16.25p 32222
15/07/2013 15.75p 16.25p 15.75p 16.25p 46381
12/07/2013 16.25p 16.25p 15.84p 16.25p 229590
11/07/2013 16.00p 16.25p 15.75p 16.00p 47323
10/07/2013 16.00p 16.00p 15.50p 16.00p 128093
09/07/2013 16.00p 16.25p 15.75p 16.25p 207898
08/07/2013 16.00p 16.50p 16.00p 16.25p 3489585
05/07/2013 15.25p 16.00p 15.00p 16.00p 150964
04/07/2013 15.50p 15.50p 15.25p 15.25p 142140
03/07/2013 15.75p 15.75p 15.25p 15.50p 177959
02/07/2013 16.00p 16.00p 15.25p 15.75p 135809
01/07/2013 16.00p 16.00p 15.81p 16.00p 144873
28/06/2013 16.00p 16.00p 15.75p 16.00p 215940
27/06/2013 16.00p 16.00p 16.00p 16.00p 28274
26/06/2013 16.00p 16.02p 15.70p 15.75p 176192
25/06/2013 16.00p 16.02p 15.75p 16.00p 479231
24/06/2013 16.25p 16.50p 15.75p 16.00p 140199
21/06/2013 16.25p 16.50p 16.25p 16.25p 230926
20/06/2013 16.50p 16.63p 16.25p 16.50p 258223
19/06/2013 16.50p 16.75p 16.50p 16.63p 44678
18/06/2013 16.25p 16.76p 16.00p 16.75p 4382616
17/06/2013 16.00p 16.00p 15.03p 15.75p 548080
14/06/2013 15.50p 15.51p 15.00p 15.00p 58189
13/06/2013 14.50p 16.00p 14.50p 14.75p 157177
12/06/2013 16.00p 16.50p 15.00p 16.00p 361685
11/06/2013 14.75p 15.50p 14.68p 15.00p 158064
10/06/2013 14.75p 15.50p 14.75p 15.50p 78763
07/06/2013 16.00p 16.00p 14.75p 14.75p 147377
06/06/2013 15.00p 20.00p 15.00p 15.88p 2797698
05/06/2013 20.25p 20.44p 20.00p 20.00p 1468965
04/06/2013 20.25p 20.38p 20.25p 20.38p 37367
03/06/2013 20.25p 20.50p 20.25p 20.25p 482945
31/05/2013 20.50p 20.50p 20.22p 20.50p 159949
30/05/2013 20.50p 20.63p 20.30p 20.38p 232187
29/05/2013 20.75p 20.90p 20.47p 20.63p 421275
28/05/2013 20.75p 21.00p 20.75p 20.87p 110222
24/05/2013 21.00p 21.00p 20.50p 21.00p 349315
23/05/2013 20.50p 21.00p 20.25p 21.00p 319124
22/05/2013 20.00p 20.75p 20.00p 20.63p 443946
21/05/2013 20.25p 20.50p 20.13p 20.25p 525618
20/05/2013 20.00p 20.25p 20.00p 20.00p 274162
17/05/2013 20.25p 20.42p 20.05p 20.13p 120000
16/05/2013 20.00p 20.25p 20.00p 20.25p 479557
15/05/2013 20.25p 20.72p 20.00p 20.13p 154828
14/05/2013 20.00p 20.68p 19.77p 20.25p 567597
13/05/2013 19.50p 20.13p 19.44p 20.00p 637590
10/05/2013 19.25p 19.50p 19.00p 19.50p 416760
09/05/2013 19.00p 19.43p 18.57p 19.25p 241932
08/05/2013 18.50p 19.00p 18.50p 19.00p 248534
07/05/2013 18.00p 18.60p 18.00p 18.50p 2297767
03/05/2013 18.50p 18.63p 18.25p 18.50p 162380
02/05/2013 18.75p 19.00p 18.25p 19.00p 6078695

*Close Price adjusted for both dividends and splits