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 |
| Sep 23, 2019 | £3.17 | £3.17 | £3.12 | £3.15 | 1 003 537 |
| Sep 20, 2019 | £3.12 | £3.18 | £3.12 | £3.16 | 2 077 602 |
| Sep 19, 2019 | £3.11 | £3.15 | £3.08 | £3.13 | 1 294 218 |
| Sep 18, 2019 | £3.15 | £3.17 | £3.11 | £3.13 | 1 594 677 |
| Sep 17, 2019 | £3.12 | £3.17 | £3.11 | £3.16 | 4 588 431 |
| Sep 16, 2019 | £3.13 | £3.15 | £3.11 | £3.13 | 1 667 364 |
| Sep 13, 2019 | £3.07 | £3.16 | £3.07 | £3.15 | 1 359 995 |
| Sep 12, 2019 | £3.07 | £3.10 | £3.06 | £3.07 | 1 904 800 |
| Sep 11, 2019 | £3.15 | £3.16 | £3.09 | £3.10 | 3 380 911 |
| Sep 10, 2019 | £3.20 | £3.20 | £3.11 | £3.11 | 3 521 853 |
| Sep 09, 2019 | £3.23 | £3.23 | £3.18 | £3.18 | 1 265 796 |
| Sep 06, 2019 | £3.18 | £3.23 | £3.18 | £3.23 | 1 881 472 |
| Sep 05, 2019 | £3.23 | £3.23 | £3.16 | £3.19 | 2 565 142 |
| Sep 04, 2019 | £3.24 | £3.24 | £3.20 | £3.20 | 2 190 161 |
| Sep 03, 2019 | £3.22 | £3.26 | £3.20 | £3.23 | 1 495 091 |
| Sep 02, 2019 | £3.05 | £3.05 | £3.05 | £3.05 | 0 |
| Aug 30, 2019 | £3.18 | £3.25 | £3.18 | £3.21 | 1 798 458 |
| Aug 29, 2019 | £3.12 | £3.18 | £3.11 | £3.17 | 1 435 859 |
| Aug 28, 2019 | £3.10 | £3.17 | £3.06 | £3.11 | 2 137 272 |
| Aug 27, 2019 | £3.07 | £3.10 | £3.04 | £3.08 | 1 110 784 |
| Aug 26, 2019 | £3.06 | £3.06 | £3.06 | £3.06 | 0 |
| Aug 23, 2019 | £3.08 | £3.11 | £3.05 | £3.06 | 853 330 |
| Aug 22, 2019 | £3.12 | £3.12 | £3.06 | £3.07 | 1 601 141 |
| Aug 21, 2019 | £3.03 | £3.10 | £3.03 | £3.10 | 4 036 101 |
| Aug 20, 2019 | £3.09 | £3.09 | £3.03 | £3.03 | 1 256 143 |
