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
17/07/2012 14.00p 14.00p 13.50p 13.88p 128718
16/07/2012 14.00p 14.30p 14.00p 14.25p 154908
13/07/2012 14.00p 14.25p 14.00p 14.25p 29617
12/07/2012 14.00p 14.13p 14.00p 14.13p 284710
11/07/2012 14.20p 14.25p 14.20p 14.25p 20000
10/07/2012 14.50p 14.50p 14.20p 14.50p 33958
09/07/2012 14.01p 14.25p 14.01p 14.25p 4093
06/07/2012 14.00p 14.50p 14.00p 14.00p 233464
05/07/2012 14.25p 14.45p 14.25p 14.38p 4248
04/07/2012 14.50p 14.50p 14.13p 14.13p 139672
03/07/2012 14.25p 14.25p 13.80p 14.25p 109206
02/07/2012 13.50p 14.25p 13.50p 14.00p 495171
29/06/2012 14.50p 14.62p 14.31p 14.62p 369798
28/06/2012 14.75p 14.75p 14.47p 14.75p 758128
27/06/2012 14.50p 15.00p 14.50p 14.75p 923151
26/06/2012 14.95p 14.95p 14.51p 14.88p 139666
25/06/2012 14.25p 14.88p 14.08p 14.88p 1706481
22/06/2012 13.25p 14.02p 13.00p 14.00p 21140420
21/06/2012 13.47p 13.47p 13.25p 13.25p 26129
20/06/2012 13.50p 13.50p 13.00p 13.50p 253577
19/06/2012 13.25p 13.50p 12.79p 13.50p 785393
18/06/2012 13.00p 13.34p 13.00p 13.25p 19240
15/06/2012 13.75p 13.75p 12.76p 13.25p 297750
14/06/2012 13.00p 13.50p 12.76p 13.50p 75785
13/06/2012 13.25p 13.75p 12.85p 13.12p 333889
12/06/2012 13.25p 13.25p 12.75p 13.00p 107296
11/06/2012 13.25p 13.75p 13.00p 13.50p 234895
08/06/2012 13.00p 13.00p 12.75p 12.88p 66852
07/06/2012 12.25p 13.31p 12.11p 13.00p 523325
06/06/2012 13.50p 13.50p 12.90p 13.50p 238393
01/06/2012 12.75p 13.30p 12.40p 13.00p 727387
31/05/2012 13.25p 13.75p 13.25p 13.38p 843115
30/05/2012 13.36p 13.68p 13.36p 13.63p 125445
29/05/2012 13.50p 14.20p 13.49p 13.50p 75500
28/05/2012 13.50p 14.37p 13.50p 13.50p 177781
25/05/2012 13.85p 14.00p 13.85p 14.00p 51088
24/05/2012 14.25p 14.30p 14.00p 14.00p 172131
23/05/2012 14.00p 14.25p 13.98p 14.00p 195036
22/05/2012 14.00p 14.50p 13.80p 14.00p 480853
21/05/2012 13.75p 13.90p 13.58p 13.75p 28575
18/05/2012 13.25p 14.15p 13.05p 13.75p 505625
17/05/2012 13.75p 13.87p 13.50p 13.63p 316104
16/05/2012 14.00p 14.25p 13.05p 13.63p 795730
15/05/2012 14.50p 14.50p 14.15p 14.50p 436071
14/05/2012 15.25p 15.32p 14.15p 14.38p 228358
11/05/2012 15.25p 15.25p 15.06p 15.25p 21916
10/05/2012 15.50p 15.50p 15.20p 15.50p 310281
09/05/2012 15.50p 15.65p 15.25p 15.50p 154749
08/05/2012 15.75p 15.75p 15.25p 15.75p 38682
04/05/2012 15.75p 15.90p 15.25p 15.25p 71288
03/05/2012 16.00p 16.00p 15.50p 15.75p 4551942
02/05/2012 15.50p 16.13p 15.38p 16.00p 5471961
01/05/2012 15.50p 15.50p 15.00p 15.25p 167726
30/04/2012 15.25p 15.63p 15.25p 15.38p 153965
27/04/2012 16.00p 16.00p 15.17p 15.50p 64396
26/04/2012 15.75p 16.00p 15.25p 15.25p 108652
25/04/2012 16.25p 16.25p 15.50p 15.63p 35346
24/04/2012 15.50p 16.25p 15.50p 16.25p 66750
23/04/2012 15.75p 16.24p 15.25p 16.00p 301173
20/04/2012 15.50p 16.37p 15.50p 16.13p 182391
19/04/2012 16.00p 16.32p 16.00p 16.00p 358728
18/04/2012 16.25p 16.37p 16.00p 16.13p 68272
17/04/2012 16.25p 16.69p 16.25p 16.25p 129526
16/04/2012 17.00p 17.00p 16.35p 16.63p 388509
13/04/2012 16.75p 17.00p 16.50p 16.88p 88357
12/04/2012 17.00p 17.25p 16.88p 17.25p 125394
11/04/2012 17.50p 17.63p 17.25p 17.25p 150183
10/04/2012 17.00p 17.30p 16.75p 16.75p 319235
05/04/2012 17.00p 17.25p 17.00p 17.13p 302875
04/04/2012 17.50p 17.60p 17.00p 17.13p 205522
03/04/2012 18.00p 18.01p 17.09p 18.00p 261142
02/04/2012 18.00p 18.10p 17.75p 17.75p 168059
30/03/2012 18.00p 18.25p 17.78p 18.00p 193872
29/03/2012 18.25p 18.25p 17.75p 18.00p 512912
28/03/2012 17.75p 18.00p 17.54p 17.75p 102729
27/03/2012 18.00p 18.25p 17.63p 18.00p 220612
26/03/2012 18.25p 18.50p 17.75p 18.00p 866932
23/03/2012 18.25p 18.25p 17.50p 18.00p 2204341
22/03/2012 17.50p 17.55p 17.25p 17.25p 169335
21/03/2012 17.75p 17.75p 17.50p 17.75p 1749131
20/03/2012 17.75p 17.75p 17.06p 17.75p 317480
19/03/2012 17.50p 17.75p 17.50p 17.75p 609154
16/03/2012 18.00p 18.30p 17.74p 17.75p 494554
15/03/2012 18.50p 18.75p 18.00p 18.25p 545219
14/03/2012 17.50p 18.75p 17.30p 18.50p 6222266
13/03/2012 16.75p 17.50p 16.75p 17.50p 4956928
12/03/2012 16.50p 17.00p 16.30p 17.00p 285791
09/03/2012 16.75p 16.77p 16.52p 16.75p 217111
08/03/2012 16.50p 16.75p 16.25p 16.75p 132785
07/03/2012 16.30p 16.63p 16.30p 16.63p 24440
06/03/2012 16.75p 16.77p 16.50p 16.63p 148485
05/03/2012 17.00p 17.45p 16.75p 17.00p 249907
02/03/2012 17.45p 17.50p 17.45p 17.50p 22652
01/03/2012 17.50p 17.50p 16.90p 17.25p 10557608
29/02/2012 17.25p 17.50p 17.00p 17.00p 313730
28/02/2012 17.25p 17.75p 17.08p 17.63p 1153494
27/02/2012 17.25p 17.75p 17.25p 17.25p 721684
24/02/2012 17.50p 17.75p 17.50p 17.75p 355890
23/02/2012 18.00p 18.00p 17.56p 17.75p 405747
22/02/2012 18.00p 18.00p 17.74p 17.87p 169514
21/02/2012 17.80p 18.40p 17.75p 18.13p 1652890
20/02/2012 18.00p 18.25p 17.77p 18.00p 106254
17/02/2012 17.50p 17.90p 17.50p 17.75p 170754
16/02/2012 17.75p 17.77p 17.60p 17.75p 245756
15/02/2012 17.75p 17.95p 17.75p 17.87p 230717
14/02/2012 17.99p 17.99p 17.81p 17.87p 159114
13/02/2012 18.00p 18.00p 17.75p 17.87p 3578908
10/02/2012 18.00p 18.10p 17.82p 18.00p 875546
09/02/2012 17.75p 18.23p 17.75p 18.00p 3000639
08/02/2012 18.00p 18.20p 17.75p 17.75p 355368
07/02/2012 18.00p 18.25p 17.90p 18.25p 106174
06/02/2012 17.75p 18.15p 17.75p 17.87p 418508
03/02/2012 17.25p 17.87p 17.25p 17.87p 272599
02/02/2012 17.25p 17.66p 17.22p 17.38p 120934
01/02/2012 17.50p 17.75p 17.25p 17.38p 617612
31/01/2012 17.25p 17.50p 17.25p 17.50p 6132678
30/01/2012 17.50p 17.50p 17.00p 17.38p 2307826
27/01/2012 16.25p 17.76p 16.17p 17.63p 3941908
26/01/2012 16.00p 16.24p 15.95p 16.13p 206050
25/01/2012 15.50p 15.75p 15.25p 15.63p 196821
24/01/2012 15.00p 15.40p 14.44p 15.13p 524750
23/01/2012 15.00p 15.40p 15.00p 15.25p 125344
20/01/2012 14.75p 15.12p 14.60p 15.00p 374320
19/01/2012 15.00p 15.25p 14.75p 14.75p 447966
18/01/2012 15.25p 15.47p 14.65p 15.13p 170222
17/01/2012 14.50p 15.20p 14.23p 15.00p 329835
16/01/2012 14.25p 14.38p 13.81p 14.38p 273653
13/01/2012 14.00p 14.25p 14.00p 14.25p 262059
12/01/2012 14.00p 14.16p 13.76p 14.13p 216192
11/01/2012 14.00p 14.25p 13.75p 14.25p 228651
10/01/2012 14.00p 14.13p 14.00p 14.13p 120813
09/01/2012 14.00p 14.17p 14.00p 14.13p 108536
06/01/2012 14.00p 14.30p 14.00p 14.13p 74673
05/01/2012 14.00p 14.30p 13.62p 14.13p 1058192
04/01/2012 14.25p 14.51p 13.88p 13.88p 229952
03/01/2012 15.00p 15.00p 14.25p 14.75p 140237
30/12/2011 14.59p 14.62p 14.21p 14.62p 79307
29/12/2011 14.05p 14.62p 14.02p 14.62p 72920
28/12/2011 14.50p 14.80p 14.01p 14.38p 152799
23/12/2011 14.17p 14.25p 14.17p 14.25p 25000
22/12/2011 14.20p 14.20p 14.13p 14.13p 550
21/12/2011 13.75p 13.90p 13.75p 13.88p 470520
20/12/2011 13.75p 14.00p 13.50p 14.00p 611397
19/12/2011 13.25p 13.80p 13.10p 13.50p 308074
16/12/2011 14.00p 14.00p 13.25p 13.25p 326558
15/12/2011 13.50p 14.00p 13.50p 13.88p 242722
14/12/2011 13.75p 14.30p 13.25p 13.25p 723446
13/12/2011 12.75p 14.00p 12.25p 13.50p 3513037
12/12/2011 18.25p 18.36p 12.00p 13.00p 5686479
09/12/2011 19.00p 19.43p 18.25p 18.50p 702198
08/12/2011 19.25p 19.35p 18.75p 18.75p 415727
07/12/2011 18.00p 19.25p 18.00p 19.00p 2419031
06/12/2011 17.25p 18.00p 17.15p 18.00p 2197824
05/12/2011 17.11p 17.25p 17.00p 17.25p 698154
02/12/2011 17.25p 17.40p 17.00p 17.38p 71494
01/12/2011 17.75p 17.75p 17.35p 17.50p 109903
30/11/2011 17.25p 17.51p 17.10p 17.38p 660503
29/11/2011 17.68p 17.68p 17.33p 17.38p 64779
28/11/2011 17.75p 17.75p 17.33p 17.50p 215289
25/11/2011 18.00p 18.00p 17.65p 17.75p 41301
24/11/2011 17.50p 17.75p 17.50p 17.75p 8500
23/11/2011 18.25p 18.25p 17.50p 17.50p 339861
22/11/2011 18.25p 18.69p 18.25p 18.25p 544330
21/11/2011 18.25p 18.50p 18.09p 18.38p 371146
18/11/2011 18.50p 18.75p 18.38p 18.38p 1847678
17/11/2011 18.75p 18.75p 17.78p 18.38p 1971031
16/11/2011 17.00p 18.88p 16.50p 18.88p 6026452
15/11/2011 16.00p 16.20p 15.60p 16.13p 912961
14/11/2011 16.25p 16.50p 16.07p 16.25p 348147
11/11/2011 16.50p 16.50p 16.25p 16.25p 1439409
10/11/2011 16.25p 16.46p 16.25p 16.25p 190000
09/11/2011 16.75p 17.25p 16.30p 16.50p 99953
08/11/2011 16.75p 16.80p 16.25p 16.25p 260913
07/11/2011 18.00p 18.00p 17.00p 17.00p 110000
04/11/2011 17.00p 17.00p 16.80p 16.88p 123000
03/11/2011 17.50p 17.50p 16.76p 17.13p 63518
02/11/2011 17.00p 17.25p 16.75p 17.00p 440759
01/11/2011 17.25p 17.25p 16.75p 17.00p 365132
31/10/2011 17.75p 17.75p 17.50p 17.75p 364997
28/10/2011 18.25p 18.28p 17.55p 17.75p 707353
27/10/2011 18.75p 18.90p 18.13p 18.13p 384610
26/10/2011 18.25p 18.60p 17.85p 18.25p 297995
25/10/2011 18.75p 18.85p 18.00p 18.25p 532653
24/10/2011 19.25p 19.25p 18.75p 18.75p 1148748
21/10/2011 19.25p 19.25p 19.00p 19.25p 1863595
20/10/2011 19.25p 19.62p 19.00p 19.00p 353278
19/10/2011 20.25p 20.50p 19.25p 19.25p 850057
18/10/2011 17.75p 20.25p 17.29p 20.25p 1592486
17/10/2011 17.50p 17.75p 17.50p 17.50p 50766
14/10/2011 17.75p 17.75p 17.33p 17.50p 57800
13/10/2011 17.50p 17.89p 17.25p 17.50p 124014
12/10/2011 17.50p 18.25p 17.50p 17.50p 190158
11/10/2011 17.00p 18.50p 17.00p 17.87p 123264
10/10/2011 17.00p 17.24p 17.00p 17.00p 105507
07/10/2011 17.00p 17.05p 16.51p 17.00p 103203
06/10/2011 17.75p 17.75p 17.25p 17.25p 53000
05/10/2011 17.25p 17.40p 15.65p 17.00p 836248
04/10/2011 17.50p 17.50p 17.00p 17.00p 86806
03/10/2011 18.00p 18.00p 17.60p 18.00p 42659
30/09/2011 18.00p 18.25p 17.50p 18.25p 135655

*Close Price adjusted for both dividends and splits