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 | £0.0060 | £169.56 | 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 | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 17, 2019 | £2.32 | £2.33 | £2.29 | £2.30 | 1 042 303 |
| Jan 16, 2019 | £2.30 | £2.34 | £2.28 | £2.33 | 1 576 758 |
| Jan 15, 2019 | £2.28 | £2.30 | £2.25 | £2.30 | 1 269 776 |
| Jan 14, 2019 | £2.26 | £2.29 | £2.25 | £2.28 | 1 375 828 |
| Jan 11, 2019 | £2.27 | £2.29 | £2.25 | £2.29 | 1 468 415 |
| Jan 10, 2019 | £2.35 | £2.35 | £2.25 | £2.27 | 3 054 194 |
| Jan 09, 2019 | £2.31 | £2.33 | £2.29 | £2.30 | 1 705 680 |
| Jan 08, 2019 | £2.23 | £2.32 | £2.23 | £2.29 | 1 994 828 |
| Jan 07, 2019 | £2.26 | £2.28 | £2.22 | £2.24 | 1 116 759 |
| Jan 04, 2019 | £2.15 | £2.25 | £2.12 | £2.23 | 2 193 226 |
| Jan 03, 2019 | £2.17 | £2.20 | £2.15 | £2.15 | 1 455 805 |
| Jan 02, 2019 | £2.19 | £2.20 | £2.15 | £2.19 | 1 115 882 |
| Dec 31, 2018 | £2.19 | £2.21 | £2.17 | £2.18 | 420 427 |
| Dec 28, 2018 | £2.16 | £2.19 | £2.15 | £2.18 | 1 054 098 |
| Dec 27, 2018 | £2.18 | £2.20 | £2.12 | £2.13 | 2 779 584 |
| Dec 26, 2018 | £2.17 | £2.17 | £2.17 | £2.17 | 0 |
| Dec 24, 2018 | £2.17 | £2.19 | £2.16 | £2.17 | 308 956 |
| Dec 21, 2018 | £2.17 | £2.21 | £2.16 | £2.19 | 3 378 641 |
| Dec 20, 2018 | £2.19 | £2.20 | £2.14 | £2.17 | 4 331 104 |
| Dec 19, 2018 | £2.17 | £2.23 | £2.15 | £2.20 | 2 519 665 |
| Dec 18, 2018 | £2.08 | £2.19 | £2.07 | £2.17 | 2 538 306 |
| Dec 17, 2018 | £2.13 | £2.14 | £2.07 | £2.07 | 2 872 053 |
| Dec 14, 2018 | £2.15 | £2.15 | £2.07 | £2.11 | 2 432 528 |
| Dec 13, 2018 | £2.21 | £2.22 | £2.12 | £2.14 | 3 139 564 |
| Dec 12, 2018 | £2.20 | £2.21 | £2.15 | £2.21 | 3 165 783 |
