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 |
| Oct 28, 2019 | £3.00 | £3.06 | £2.99 | £3.05 | 1 674 619 |
| Oct 25, 2019 | £3.01 | £3.03 | £3.00 | £3.02 | 1 178 130 |
| Oct 24, 2019 | £2.98 | £3.02 | £2.97 | £3.01 | 1 499 238 |
| Oct 23, 2019 | £2.96 | £3.02 | £2.96 | £3.00 | 1 882 351 |
| Oct 22, 2019 | £3.01 | £3.03 | £2.97 | £2.97 | 2 388 330 |
| Oct 21, 2019 | £3.00 | £3.03 | £2.99 | £3.02 | 2 192 765 |
| Oct 18, 2019 | £3.02 | £3.07 | £2.99 | £2.99 | 2 738 098 |
| Oct 17, 2019 | £3.04 | £3.07 | £3.01 | £3.02 | 3 013 274 |
| Oct 16, 2019 | £3.10 | £3.10 | £2.94 | £3.02 | 4 853 079 |
| Oct 15, 2019 | £3.16 | £3.21 | £3.14 | £3.19 | 3 418 237 |
| Oct 14, 2019 | £3.20 | £3.20 | £3.12 | £3.15 | 1 574 688 |
| Oct 11, 2019 | £3.13 | £3.21 | £3.11 | £3.20 | 2 289 919 |
| Oct 10, 2019 | £3.11 | £3.14 | £3.07 | £3.11 | 4 717 408 |
| Oct 09, 2019 | £3.10 | £3.12 | £3.09 | £3.11 | 1 510 024 |
| Oct 08, 2019 | £3.14 | £3.14 | £3.08 | £3.09 | 1 129 484 |
| Oct 07, 2019 | £3.13 | £3.13 | £3.10 | £3.11 | 1 540 382 |
| Oct 04, 2019 | £3.03 | £3.12 | £3.03 | £3.12 | 1 552 158 |
| Oct 03, 2019 | £3.02 | £3.06 | £2.99 | £3.04 | 1 661 090 |
| Oct 02, 2019 | £3.05 | £3.07 | £3.00 | £3.00 | 1 297 668 |
| Oct 01, 2019 | £3.15 | £3.15 | £3.08 | £3.08 | 1 479 480 |
| Sep 30, 2019 | £3.14 | £3.14 | £3.11 | £3.12 | 2 474 143 |
| Sep 27, 2019 | £3.11 | £3.15 | £3.11 | £3.12 | 1 846 492 |
| Sep 26, 2019 | £3.16 | £3.22 | £3.09 | £3.10 | 6 486 526 |
| Sep 25, 2019 | £3.12 | £3.17 | £3.07 | £3.17 | 3 387 977 |
| Sep 24, 2019 | £3.16 | £3.19 | £3.15 | £3.19 | 1 635 322 |
