XLON:BBA
Delisted
BBA Aviation Plc Stock Price (Quote)
£3.14
+0 (+0%)
At Close: Dec 02, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £2.97 | £3.15 | Monday, 2nd Dec 2019 BBA.L stock ended at £3.14. During the day the stock fluctuated 0% from a day low at £3.14 to a day high of £3.14. |
| 90 days | £2.94 | £3.26 | |
| 52 weeks | £2.07 | £247.60 |
| Date | Open | High | Low | Close | Volume |
| Dec 02, 2019 | £3.14 | £3.14 | £3.14 | £3.14 | 0 |
| Nov 29, 2019 | £3.14 | £3.14 | £3.14 | £3.14 | 0 |
| Nov 28, 2019 | £3.14 | £3.14 | £3.14 | £3.14 | 0 |
| Nov 27, 2019 | £3.14 | £3.14 | £3.14 | £3.14 | 0 |
| Nov 26, 2019 | £3.14 | £3.14 | £3.14 | £3.14 | 0 |
| Nov 25, 2019 | £3.14 | £3.14 | £3.14 | £3.14 | 0 |
| Nov 22, 2019 | £3.12 | £3.15 | £3.10 | £3.14 | 4 322 573 |
| Nov 21, 2019 | £3.07 | £3.12 | £3.04 | £3.11 | 2 777 102 |
| Nov 20, 2019 | £3.07 | £3.10 | £3.02 | £3.09 | 1 493 158 |
| Nov 19, 2019 | £3.07 | £3.09 | £3.04 | £3.07 | 1 582 114 |
| Nov 18, 2019 | £3.07 | £3.08 | £3.03 | £3.05 | 937 815 |
| Nov 15, 2019 | £3.04 | £3.07 | £2.99 | £3.07 | 1 290 364 |
| Nov 14, 2019 | £3.06 | £3.06 | £2.99 | £3.03 | 3 551 614 |
| Nov 13, 2019 | £3.09 | £3.09 | £3.02 | £3.05 | 1 836 332 |
| Nov 12, 2019 | £3.00 | £3.04 | £2.98 | £3.02 | 1 692 382 |
| Nov 11, 2019 | £3.04 | £3.06 | £2.98 | £3.00 | 2 368 780 |
| Nov 08, 2019 | £3.03 | £3.06 | £3.02 | £3.06 | 1 391 314 |
| Nov 07, 2019 | £3.02 | £3.06 | £3.01 | £3.06 | 1 746 013 |
| Nov 06, 2019 | £3.06 | £3.06 | £2.97 | £2.99 | 1 706 510 |
| Nov 05, 2019 | £3.08 | £3.09 | £3.02 | £3.05 | 1 797 471 |
| Nov 04, 2019 | £3.12 | £3.15 | £3.09 | £3.09 | 2 250 130 |
| Nov 01, 2019 | £3.07 | £3.14 | £3.03 | £3.09 | 2 373 801 |
| Oct 31, 2019 | £3.01 | £3.07 | £3.01 | £3.04 | 1 963 976 |
| Oct 30, 2019 | £3.02 | £3.03 | £2.98 | £3.01 | 1 791 900 |
| Oct 29, 2019 | £3.06 | £3.07 | £3.00 | £3.02 | 1 130 259 |
