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
01/05/2013 18.25p 18.75p 18.00p 18.25p 143240
30/04/2013 18.25p 18.75p 18.00p 18.75p 265846
29/04/2013 18.25p 18.50p 18.00p 18.50p 152454
26/04/2013 18.25p 18.50p 18.25p 18.38p 0
25/04/2013 18.25p 18.50p 18.25p 18.50p 0
24/04/2013 18.25p 18.50p 18.25p 18.50p 2000
23/04/2013 18.75p 18.75p 18.25p 18.25p 148989
22/04/2013 18.75p 18.75p 18.10p 18.38p 100981
19/04/2013 18.50p 19.00p 18.50p 18.75p 17960
18/04/2013 18.75p 19.00p 18.50p 18.75p 92000
17/04/2013 18.90p 19.00p 18.63p 19.00p 291470
16/04/2013 19.00p 19.00p 18.63p 18.75p 21090
15/04/2013 19.00p 19.00p 18.75p 18.75p 103521
12/04/2013 18.75p 18.91p 18.75p 18.75p 211826
11/04/2013 18.75p 19.25p 18.63p 19.25p 71402
10/04/2013 19.00p 19.25p 18.75p 19.00p 149828
09/04/2013 18.50p 18.75p 18.50p 18.75p 65599
08/04/2013 18.50p 18.88p 18.50p 18.75p 83809
05/04/2013 18.50p 18.63p 18.25p 18.63p 140376
04/04/2013 18.75p 18.90p 18.37p 18.50p 207222
03/04/2013 18.55p 18.90p 18.55p 18.88p 90992
02/04/2013 18.50p 18.75p 18.50p 18.75p 206802
28/03/2013 18.75p 18.75p 18.50p 18.50p 99567
27/03/2013 18.68p 18.75p 18.55p 18.63p 2938735
26/03/2013 18.75p 18.75p 18.55p 18.63p 60549
25/03/2013 18.50p 19.18p 18.50p 18.50p 688101
22/03/2013 18.50p 18.50p 18.00p 18.00p 145879
21/03/2013 18.25p 18.53p 18.25p 18.50p 135634
20/03/2013 18.50p 18.50p 18.35p 18.50p 70057
19/03/2013 18.50p 18.75p 18.50p 18.50p 177735
18/03/2013 18.75p 18.91p 18.25p 18.75p 478003
15/03/2013 18.75p 19.00p 18.25p 19.00p 81532
14/03/2013 18.25p 18.60p 18.25p 18.25p 302364
13/03/2013 18.75p 18.75p 18.25p 18.25p 18187
12/03/2013 18.25p 18.53p 18.25p 18.50p 215125
11/03/2013 18.25p 18.63p 18.00p 18.25p 188992
08/03/2013 18.25p 18.55p 18.25p 18.25p 275116
07/03/2013 18.75p 18.90p 18.25p 18.25p 330722
06/03/2013 18.75p 19.25p 18.55p 19.25p 327293
05/03/2013 18.50p 19.00p 18.33p 19.00p 119067
04/03/2013 18.25p 18.60p 18.25p 18.25p 152423
01/03/2013 18.25p 18.50p 18.25p 18.50p 211543
28/02/2013 18.50p 18.95p 18.25p 18.25p 830819
27/02/2013 18.75p 18.88p 18.25p 18.75p 188587
26/02/2013 19.00p 19.00p 18.75p 18.88p 184111
25/02/2013 19.50p 19.70p 19.00p 19.00p 230512
22/02/2013 19.50p 19.68p 19.15p 19.50p 395410
21/02/2013 19.75p 19.95p 19.25p 19.25p 489188
20/02/2013 19.50p 20.23p 19.25p 19.75p 6432977
19/02/2013 18.00p 19.53p 18.00p 19.25p 3250020
18/02/2013 17.75p 18.25p 16.75p 18.00p 3592694
15/02/2013 17.00p 17.50p 16.55p 16.88p 246085
14/02/2013 16.85p 17.00p 16.55p 16.75p 3208736
13/02/2013 16.75p 17.00p 16.50p 17.00p 530565
12/02/2013 17.00p 17.40p 16.25p 17.00p 236562
11/02/2013 17.25p 17.41p 16.35p 17.00p 573687
08/02/2013 17.25p 17.25p 16.55p 17.25p 126560
07/02/2013 17.75p 17.83p 17.00p 17.25p 287325
06/02/2013 17.79p 17.90p 17.79p 17.87p 14428
05/02/2013 17.75p 18.00p 17.75p 18.00p 126762
04/02/2013 18.00p 18.38p 17.75p 18.00p 255396
01/02/2013 18.00p 18.25p 18.00p 18.00p 283783
31/01/2013 18.00p 18.38p 18.00p 18.00p 69166
30/01/2013 18.25p 18.40p 18.00p 18.00p 217423
29/01/2013 18.25p 18.25p 18.00p 18.00p 152267
28/01/2013 18.25p 18.41p 18.10p 18.25p 58704
25/01/2013 18.25p 18.50p 18.00p 18.25p 311036
24/01/2013 18.00p 18.50p 18.00p 18.25p 5471768
23/01/2013 17.50p 18.06p 17.35p 18.00p 187077
22/01/2013 17.50p 17.69p 17.25p 17.25p 168006
21/01/2013 17.25p 17.65p 16.92p 17.63p 453945
18/01/2013 16.75p 17.25p 16.75p 17.00p 3661014
17/01/2013 17.00p 17.00p 16.75p 16.88p 154313
16/01/2013 16.50p 17.00p 16.50p 17.00p 400975
15/01/2013 16.50p 16.85p 16.50p 16.50p 47018
14/01/2013 16.75p 16.79p 16.15p 16.75p 291272
11/01/2013 17.00p 17.00p 16.75p 17.00p 2082286
10/01/2013 16.50p 17.00p 16.08p 17.00p 318140
09/01/2013 16.50p 16.75p 16.35p 16.75p 95928
08/01/2013 16.60p 16.75p 16.50p 16.63p 6033284
07/01/2013 16.75p 16.92p 16.56p 16.75p 239789
04/01/2013 16.50p 17.00p 16.50p 17.00p 119580
03/01/2013 17.00p 17.00p 16.69p 16.75p 326924
02/01/2013 16.75p 16.88p 16.50p 16.88p 7565641
31/12/2012 16.85p 16.95p 16.75p 16.75p 64758
28/12/2012 16.85p 17.00p 16.85p 17.00p 6500
27/12/2012 17.25p 17.25p 17.00p 17.00p 149003
24/12/2012 17.00p 17.13p 17.00p 17.13p 36000
21/12/2012 17.25p 17.25p 17.00p 17.00p 70165
20/12/2012 17.00p 17.25p 16.75p 17.00p 24352846
19/12/2012 16.75p 17.11p 16.25p 17.00p 291158
18/12/2012 17.00p 17.02p 16.81p 16.88p 101057
17/12/2012 17.00p 17.07p 16.78p 17.00p 196926
14/12/2012 17.00p 17.25p 16.85p 17.25p 127650
13/12/2012 17.00p 17.40p 17.00p 17.00p 148491
12/12/2012 17.00p 17.25p 17.00p 17.25p 117549
11/12/2012 17.25p 17.25p 16.50p 17.13p 388229
10/12/2012 17.50p 17.50p 17.00p 17.25p 639671
07/12/2012 17.50p 17.63p 17.50p 17.63p 88146
06/12/2012 17.50p 18.00p 17.50p 17.63p 1005013
05/12/2012 17.75p 17.75p 17.50p 17.75p 163928
04/12/2012 17.50p 17.75p 17.25p 17.75p 131407
03/12/2012 17.54p 17.63p 17.50p 17.63p 52591
30/11/2012 17.75p 17.75p 17.50p 17.63p 141207
29/11/2012 16.75p 17.50p 16.75p 17.50p 212471
28/11/2012 16.50p 17.00p 16.50p 17.00p 2414392
27/11/2012 17.00p 17.11p 16.50p 16.75p 245997
26/11/2012 17.10p 17.15p 17.00p 17.00p 154151
23/11/2012 17.25p 17.43p 16.88p 17.13p 374574
22/11/2012 17.50p 17.61p 17.25p 17.38p 206629
21/11/2012 17.50p 17.63p 17.31p 17.63p 122837
20/11/2012 17.50p 17.75p 17.35p 17.75p 717037
19/11/2012 17.50p 17.68p 17.50p 17.50p 170075
16/11/2012 17.50p 17.66p 17.25p 17.50p 634061
15/11/2012 17.00p 17.25p 17.00p 17.25p 499894
14/11/2012 17.00p 17.00p 16.75p 17.00p 55552
13/11/2012 17.00p 17.00p 16.75p 16.75p 244407
12/11/2012 17.25p 17.28p 16.88p 17.25p 278677
09/11/2012 17.25p 17.45p 17.06p 17.25p 297605
08/11/2012 16.75p 17.13p 16.75p 17.13p 369019
07/11/2012 16.25p 17.03p 16.20p 17.00p 695376
06/11/2012 16.00p 16.25p 15.50p 16.25p 7279273
05/11/2012 15.75p 16.00p 15.25p 16.00p 331381
02/11/2012 15.75p 15.83p 15.12p 15.75p 177082
01/11/2012 15.75p 16.00p 15.75p 15.88p 787313
31/10/2012 16.00p 16.50p 15.75p 15.88p 206528
30/10/2012 16.00p 16.25p 15.85p 16.00p 534385
29/10/2012 15.75p 16.10p 15.75p 15.88p 457342
26/10/2012 16.00p 16.10p 15.81p 16.00p 194536
25/10/2012 16.00p 16.05p 15.75p 16.00p 100338
24/10/2012 15.75p 15.94p 15.50p 15.50p 71670
23/10/2012 16.00p 16.19p 15.50p 15.50p 320628
22/10/2012 16.25p 16.40p 16.00p 16.00p 156805
19/10/2012 16.00p 16.25p 15.85p 16.25p 522951
18/10/2012 16.25p 16.30p 15.85p 16.00p 312544
17/10/2012 16.25p 16.60p 16.02p 16.25p 738251
16/10/2012 16.50p 16.50p 15.75p 15.88p 668200
15/10/2012 16.25p 16.26p 16.25p 16.25p 117825
12/10/2012 16.50p 16.70p 16.13p 16.37p 175500
11/10/2012 16.50p 16.65p 16.33p 16.50p 283732
10/10/2012 16.00p 17.00p 15.75p 17.00p 503994
09/10/2012 16.00p 16.40p 16.00p 16.25p 221513
08/10/2012 16.25p 16.40p 15.75p 16.13p 861935
05/10/2012 16.50p 16.82p 16.00p 16.37p 490669
04/10/2012 16.75p 17.18p 16.50p 17.00p 530725
03/10/2012 17.25p 17.45p 15.75p 16.75p 2271691
02/10/2012 17.50p 17.90p 17.30p 17.50p 550122
01/10/2012 17.75p 18.00p 17.50p 17.75p 477871
28/09/2012 18.00p 18.22p 17.75p 17.87p 380894
27/09/2012 18.00p 18.25p 17.63p 17.87p 1735554
26/09/2012 17.25p 18.20p 17.10p 18.00p 706334
25/09/2012 17.50p 17.60p 17.00p 17.50p 1620943
24/09/2012 17.00p 17.92p 17.00p 17.50p 1196921
21/09/2012 16.50p 17.75p 16.50p 16.50p 1502007
20/09/2012 15.75p 16.41p 15.70p 16.25p 1260572
19/09/2012 15.50p 16.10p 15.45p 15.75p 3680112
18/09/2012 15.25p 15.63p 15.25p 15.50p 433251
17/09/2012 15.32p 15.46p 15.32p 15.38p 189514
14/09/2012 15.50p 15.50p 15.10p 15.50p 463415
13/09/2012 15.75p 15.75p 15.05p 15.50p 1148850
12/09/2012 16.00p 16.00p 15.56p 15.75p 347474
11/09/2012 14.75p 16.00p 14.75p 16.00p 4642764
10/09/2012 15.00p 15.10p 14.75p 15.00p 193193
07/09/2012 14.50p 15.00p 14.50p 15.00p 582276
06/09/2012 14.50p 14.69p 14.50p 14.50p 556320
05/09/2012 14.50p 14.75p 14.27p 14.75p 400249
04/09/2012 14.25p 14.75p 14.25p 14.50p 441840
03/09/2012 14.00p 14.25p 14.00p 14.25p 742022
31/08/2012 14.00p 14.25p 13.77p 14.25p 175000
30/08/2012 14.00p 14.10p 13.75p 14.00p 377277
29/08/2012 14.00p 14.02p 13.77p 14.00p 164194
28/08/2012 14.02p 14.19p 14.02p 14.13p 38553
24/08/2012 14.13p 14.13p 14.13p 14.13p 8000
23/08/2012 13.50p 14.25p 13.50p 14.25p 187444
22/08/2012 14.00p 14.50p 13.50p 14.50p 401100
21/08/2012 14.25p 14.27p 13.77p 14.00p 130239
20/08/2012 14.25p 14.50p 13.99p 14.00p 284383
17/08/2012 14.75p 14.88p 14.00p 14.50p 694226
16/08/2012 15.50p 15.50p 14.51p 14.75p 484186
15/08/2012 15.25p 15.50p 15.00p 15.25p 497111
14/08/2012 14.50p 15.65p 14.42p 15.25p 2142828
13/08/2012 14.25p 14.50p 14.00p 14.38p 269566
10/08/2012 14.00p 14.13p 14.00p 14.13p 94000
09/08/2012 13.75p 14.25p 13.75p 14.25p 14000
08/08/2012 14.00p 14.25p 13.85p 14.00p 303497
07/08/2012 14.00p 14.10p 13.75p 14.00p 30022
06/08/2012 14.00p 14.13p 13.75p 14.13p 138295
03/08/2012 13.75p 14.13p 13.61p 14.13p 64546
02/08/2012 13.75p 13.90p 13.75p 13.75p 123220
01/08/2012 14.25p 14.25p 13.25p 13.75p 313556
31/07/2012 14.00p 14.25p 13.75p 14.25p 189027
30/07/2012 13.75p 14.25p 13.75p 14.00p 149815
27/07/2012 14.00p 14.10p 14.00p 14.00p 193374
26/07/2012 14.00p 14.13p 13.75p 14.13p 63213
25/07/2012 13.75p 14.15p 13.52p 13.75p 505867
24/07/2012 13.75p 13.91p 13.50p 13.50p 321874
23/07/2012 14.25p 14.25p 13.25p 13.38p 549993
20/07/2012 14.00p 14.20p 14.00p 14.00p 130319
19/07/2012 14.00p 14.62p 14.00p 14.62p 216848
18/07/2012 13.75p 13.88p 13.50p 13.88p 149567

*Close Price adjusted for both dividends and splits