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
29/09/2011 18.50p 18.50p 18.00p 18.13p 292510
28/09/2011 18.54p 18.54p 18.50p 18.50p 16713
27/09/2011 19.25p 19.25p 18.50p 18.50p 32801
26/09/2011 18.25p 18.40p 18.05p 18.25p 40758
23/09/2011 18.25p 18.60p 18.00p 18.00p 54197
22/09/2011 18.75p 18.93p 18.25p 18.25p 773168
21/09/2011 19.00p 19.15p 18.75p 18.75p 100505
20/09/2011 19.50p 19.50p 19.00p 19.00p 70696
19/09/2011 19.00p 19.00p 18.50p 18.50p 32473
16/09/2011 18.50p 19.00p 18.50p 19.00p 118783
15/09/2011 19.00p 19.50p 18.25p 18.50p 162630
14/09/2011 18.78p 19.37p 18.76p 19.37p 973
13/09/2011 18.95p 19.00p 18.95p 19.00p 2573
12/09/2011 19.50p 19.50p 18.75p 18.75p 1750
09/09/2011 20.25p 20.25p 19.50p 19.50p 215
08/09/2011 19.25p 19.88p 19.25p 19.88p 32370
07/09/2011 20.00p 20.00p 19.80p 19.88p 6069
06/09/2011 19.62p 19.62p 19.25p 19.25p 1611
05/09/2011 20.00p 20.00p 19.25p 19.63p 41250
02/09/2011 19.75p 19.75p 19.60p 19.75p 14162
01/09/2011 19.75p 19.90p 19.00p 19.63p 121336
31/08/2011 20.00p 20.00p 19.75p 20.00p 14298
30/08/2011 19.75p 20.18p 19.75p 19.88p 56567
26/08/2011 20.00p 20.50p 19.75p 20.00p 241712
25/08/2011 19.75p 19.88p 19.75p 19.88p 20000
24/08/2011 19.75p 20.00p 19.75p 19.75p 155259
23/08/2011 19.75p 20.25p 19.25p 20.25p 184412
22/08/2011 19.95p 20.25p 19.95p 20.25p 19794
19/08/2011 20.50p 20.50p 19.75p 20.25p 172129
18/08/2011 20.00p 21.10p 20.00p 20.50p 1245779
17/08/2011 20.00p 20.34p 19.75p 20.00p 275649
16/08/2011 20.50p 20.81p 20.00p 20.25p 224232
15/08/2011 20.50p 21.00p 20.15p 21.00p 116157
12/08/2011 19.50p 20.75p 19.26p 20.75p 119820
11/08/2011 19.75p 19.75p 19.01p 19.75p 52681
10/08/2011 19.50p 19.88p 18.75p 19.00p 108756
09/08/2011 18.25p 19.25p 18.25p 19.25p 290478
08/08/2011 19.00p 19.37p 18.75p 19.25p 246526
05/08/2011 20.00p 21.00p 18.75p 19.75p 322080
04/08/2011 20.35p 21.00p 20.33p 21.00p 29034
03/08/2011 20.00p 20.75p 19.55p 20.75p 239090
02/08/2011 20.50p 20.60p 20.00p 20.25p 118773
01/08/2011 21.00p 21.10p 20.01p 20.50p 224115
29/07/2011 21.00p 21.25p 20.75p 21.00p 992472
28/07/2011 21.50p 21.75p 21.25p 21.25p 334579
27/07/2011 21.50p 21.84p 21.50p 21.75p 46923
26/07/2011 22.25p 22.25p 21.45p 21.50p 211810
25/07/2011 22.25p 22.50p 22.25p 22.50p 58520
22/07/2011 22.55p 22.75p 22.55p 22.75p 46285
21/07/2011 22.25p 23.00p 22.00p 22.00p 35859
20/07/2011 22.25p 22.50p 22.25p 22.50p 23344
19/07/2011 22.50p 22.70p 22.01p 22.50p 39474
18/07/2011 22.25p 22.75p 22.25p 22.50p 82704
15/07/2011 22.25p 22.50p 22.25p 22.50p 15402
14/07/2011 22.25p 22.75p 22.25p 22.25p 44507
13/07/2011 22.50p 22.75p 22.25p 22.75p 54123
12/07/2011 22.75p 22.75p 22.25p 22.75p 181071
11/07/2011 23.25p 23.30p 22.85p 23.00p 135564
08/07/2011 23.50p 23.50p 22.75p 23.25p 135861
07/07/2011 23.00p 23.50p 22.85p 23.50p 298517
06/07/2011 23.75p 23.75p 23.25p 23.25p 21360
05/07/2011 23.25p 23.25p 23.00p 23.00p 9512
04/07/2011 23.00p 23.75p 22.90p 23.25p 275226
01/07/2011 23.50p 23.65p 22.86p 23.25p 40776
30/06/2011 23.00p 23.48p 22.75p 22.75p 92101
29/06/2011 23.00p 23.50p 22.75p 23.50p 53124
28/06/2011 22.80p 23.25p 22.80p 23.25p 8230
27/06/2011 23.75p 23.75p 22.70p 23.00p 664057
24/06/2011 23.50p 23.75p 23.25p 23.75p 278365
23/06/2011 23.61p 24.00p 23.50p 24.00p 33743
22/06/2011 23.75p 24.25p 23.15p 24.25p 95659
21/06/2011 24.75p 24.75p 24.29p 24.50p 37783
20/06/2011 24.25p 24.75p 24.00p 24.00p 82161
17/06/2011 24.00p 24.50p 24.00p 24.50p 89012
16/06/2011 24.00p 24.40p 23.63p 24.00p 266091
15/06/2011 24.25p 24.75p 24.00p 24.75p 101180
14/06/2011 24.00p 24.50p 24.00p 24.25p 269008
13/06/2011 24.25p 24.85p 24.00p 24.25p 685222
10/06/2011 24.00p 24.65p 23.25p 24.00p 210967
09/06/2011 24.50p 24.50p 24.25p 24.50p 65057
08/06/2011 24.87p 24.95p 24.60p 24.75p 12776
07/06/2011 25.25p 25.40p 24.50p 24.50p 129188
06/06/2011 26.00p 26.00p 25.25p 25.25p 195145
03/06/2011 25.75p 26.00p 25.75p 26.00p 83440
02/06/2011 25.50p 25.50p 25.00p 25.25p 115176
01/06/2011 26.50p 26.50p 25.25p 25.50p 74884
31/05/2011 25.50p 25.50p 25.25p 25.50p 326582
27/05/2011 25.12p 25.50p 25.12p 25.50p 26027
26/05/2011 25.00p 25.25p 24.80p 25.25p 128158
25/05/2011 25.00p 25.36p 24.75p 24.75p 168710
24/05/2011 26.00p 26.00p 25.50p 25.50p 79665
23/05/2011 26.00p 26.10p 25.25p 25.25p 387954
20/05/2011 26.20p 26.20p 26.00p 26.00p 58809
19/05/2011 26.00p 26.50p 25.87p 26.25p 3105241
18/05/2011 25.50p 26.75p 25.50p 26.75p 1041277
17/05/2011 26.00p 26.20p 25.50p 25.75p 810913
16/05/2011 26.50p 26.50p 26.00p 26.25p 112608
13/05/2011 26.25p 26.75p 25.75p 26.75p 93557
12/05/2011 25.75p 26.15p 25.75p 26.00p 210489
11/05/2011 25.50p 26.68p 25.45p 25.50p 419134
10/05/2011 26.00p 26.06p 25.30p 25.50p 626127
09/05/2011 25.25p 26.48p 24.00p 25.50p 1557678
06/05/2011 24.00p 24.88p 23.75p 24.00p 3464231
05/05/2011 24.50p 24.75p 24.50p 24.50p 166349
04/05/2011 24.75p 25.50p 24.25p 24.50p 563537
03/05/2011 25.00p 25.00p 23.60p 24.50p 157893
28/04/2011 24.25p 24.75p 24.23p 24.75p 2592014
27/04/2011 25.00p 25.00p 24.25p 24.75p 579072
26/04/2011 24.50p 25.00p 24.25p 25.00p 127049
21/04/2011 24.00p 24.75p 23.50p 24.75p 1429518
20/04/2011 23.00p 24.00p 22.58p 24.00p 568554
19/04/2011 22.58p 22.75p 22.58p 22.75p 10000
18/04/2011 23.00p 23.00p 22.50p 22.62p 55260
15/04/2011 23.00p 23.25p 22.50p 23.00p 1127593
14/04/2011 22.75p 23.15p 22.75p 23.00p 142641
13/04/2011 22.25p 23.00p 22.00p 22.88p 353390
12/04/2011 22.25p 22.25p 21.75p 22.00p 159932
11/04/2011 22.25p 22.38p 22.25p 22.38p 13250
08/04/2011 22.25p 22.75p 22.15p 22.38p 709014
07/04/2011 21.75p 22.25p 21.30p 22.25p 991092
06/04/2011 21.00p 21.55p 21.00p 21.50p 654624
05/04/2011 21.25p 21.25p 20.75p 21.00p 2240599
04/04/2011 20.75p 21.00p 20.63p 20.87p 288499
01/04/2011 20.75p 21.00p 20.75p 21.00p 230756
31/03/2011 20.75p 21.00p 20.75p 21.00p 261514
30/03/2011 20.50p 21.25p 20.50p 20.87p 124562
29/03/2011 21.00p 21.34p 20.30p 20.75p 702300
28/03/2011 20.25p 21.50p 19.71p 21.00p 9565432
25/03/2011 19.75p 20.13p 19.75p 20.13p 28400
24/03/2011 19.85p 20.40p 19.85p 20.38p 190002
23/03/2011 19.75p 20.25p 19.00p 20.25p 1545848
22/03/2011 20.50p 21.35p 19.75p 19.75p 665423
21/03/2011 20.50p 20.95p 20.25p 20.50p 74485
18/03/2011 20.75p 21.15p 20.50p 20.50p 131778
17/03/2011 21.75p 21.75p 20.00p 20.75p 1009983
16/03/2011 21.25p 21.35p 20.75p 21.00p 544719
15/03/2011 20.50p 21.00p 19.20p 21.00p 208771
14/03/2011 20.50p 20.63p 19.51p 20.63p 105957
11/03/2011 21.75p 21.75p 20.58p 21.00p 370556
10/03/2011 22.00p 22.03p 20.50p 21.25p 2861040
09/03/2011 21.50p 22.25p 20.95p 21.50p 2772603
08/03/2011 21.50p 22.18p 21.00p 21.75p 4262377
07/03/2011 24.25p 24.60p 21.50p 22.00p 6008758
04/03/2011 25.00p 25.75p 25.00p 25.75p 1164075
03/03/2011 24.75p 25.50p 24.70p 25.50p 484922
02/03/2011 24.75p 25.25p 24.50p 25.25p 712958
01/03/2011 25.25p 26.05p 24.75p 25.25p 1318113
28/02/2011 25.00p 25.75p 25.00p 25.50p 385085
25/02/2011 25.25p 25.50p 25.00p 25.50p 189019
24/02/2011 25.75p 25.75p 25.05p 25.50p 331360
23/02/2011 25.75p 25.75p 25.35p 25.75p 221921
22/02/2011 25.75p 26.00p 25.35p 26.00p 382087
21/02/2011 26.50p 26.50p 25.85p 26.25p 457443
18/02/2011 26.00p 26.50p 26.00p 26.50p 145614
17/02/2011 26.50p 26.50p 25.92p 26.00p 270685
16/02/2011 26.25p 26.80p 26.00p 26.50p 749280
15/02/2011 26.25p 26.50p 26.00p 26.50p 5511175
14/02/2011 26.00p 27.00p 25.75p 26.25p 186063
11/02/2011 26.50p 27.00p 25.73p 26.25p 2302290
10/02/2011 26.00p 26.25p 25.65p 26.00p 124689
09/02/2011 25.75p 26.25p 25.50p 25.75p 266637
08/02/2011 26.25p 26.25p 25.30p 25.75p 664137
07/02/2011 26.75p 27.25p 25.75p 26.00p 374332
04/02/2011 27.75p 27.81p 26.50p 27.00p 2030709
03/02/2011 26.50p 29.00p 26.00p 27.50p 4370342
02/02/2011 24.00p 26.00p 23.88p 26.00p 505921
01/02/2011 24.00p 24.70p 23.75p 24.00p 206471
31/01/2011 24.00p 24.25p 23.69p 23.75p 202589
28/01/2011 23.25p 24.00p 23.25p 23.75p 101760
27/01/2011 23.00p 23.50p 23.00p 23.50p 134549
26/01/2011 23.25p 23.50p 22.00p 23.00p 957926
25/01/2011 23.75p 24.35p 23.00p 23.00p 381912
24/01/2011 23.00p 23.75p 23.00p 23.75p 66227
21/01/2011 22.75p 23.50p 22.25p 23.00p 731058
20/01/2011 22.75p 23.06p 22.75p 22.75p 78312
19/01/2011 23.00p 23.25p 22.50p 23.00p 373839
18/01/2011 22.00p 23.00p 22.00p 23.00p 316593
17/01/2011 22.25p 23.00p 22.00p 22.25p 674807
14/01/2011 23.00p 23.00p 22.25p 23.00p 110065
13/01/2011 22.75p 22.75p 22.08p 22.25p 103684
12/01/2011 22.50p 22.75p 21.50p 22.00p 2417581
11/01/2011 22.75p 23.00p 22.25p 22.25p 113166
10/01/2011 22.00p 23.11p 22.00p 22.25p 138595
07/01/2011 22.00p 22.56p 22.00p 22.00p 1363285
06/01/2011 22.25p 23.00p 22.25p 22.25p 208951
05/01/2011 22.25p 23.20p 22.00p 22.25p 162127
04/01/2011 22.75p 23.00p 22.25p 22.25p 2144021
31/12/2010 23.00p 23.13p 21.81p 23.00p 662165
30/12/2010 21.75p 23.00p 21.75p 23.00p 75439
29/12/2010 23.00p 23.00p 21.75p 23.00p 125977
24/12/2010 23.00p 23.00p 21.88p 23.00p 1835
23/12/2010 22.00p 22.33p 21.85p 22.00p 21961
22/12/2010 22.00p 22.34p 21.75p 22.25p 172873
21/12/2010 22.00p 22.75p 21.75p 22.50p 307252
20/12/2010 22.25p 22.40p 21.85p 22.25p 409372
17/12/2010 21.50p 22.25p 21.50p 22.25p 129962
16/12/2010 22.75p 22.75p 21.75p 22.25p 278586
15/12/2010 21.75p 22.25p 21.58p 22.25p 572596
14/12/2010 21.75p 22.15p 21.50p 21.50p 712063
13/12/2010 21.75p 21.90p 21.60p 21.75p 129125

*Close Price adjusted for both dividends and splits