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 |
| Aug 19, 2019 | £3.04 | £3.11 | £3.04 | £3.08 | 1 949 653 |
| Aug 16, 2019 | £3.02 | £3.05 | £2.99 | £3.05 | 2 650 359 |
| Aug 15, 2019 | £2.96 | £3.01 | £2.94 | £2.95 | 1 849 576 |
| Aug 14, 2019 | £3.01 | £3.02 | £2.94 | £2.96 | 8 554 481 |
| Aug 13, 2019 | £3.01 | £3.03 | £2.97 | £3.01 | 2 169 199 |
| Aug 12, 2019 | £3.07 | £3.07 | £3.00 | £3.00 | 2 133 123 |
| Aug 09, 2019 | £3.05 | £3.09 | £3.03 | £3.04 | 1 402 689 |
| Aug 08, 2019 | £3.07 | £3.07 | £3.03 | £3.06 | 2 336 724 |
| Aug 07, 2019 | £2.99 | £3.05 | £2.96 | £3.04 | 3 272 462 |
| Aug 06, 2019 | £3.12 | £3.12 | £2.97 | £2.97 | 7 004 688 |
| Aug 05, 2019 | £3.15 | £3.15 | £2.96 | £3.11 | 4 688 947 |
| Aug 02, 2019 | £3.24 | £3.24 | £3.15 | £3.15 | 3 812 647 |
| Aug 01, 2019 | £3.16 | £3.25 | £3.15 | £3.25 | 6 711 702 |
| Jul 31, 2019 | £3.23 | £3.24 | £3.19 | £3.20 | 3 776 921 |
| Jul 30, 2019 | £3.14 | £3.27 | £3.14 | £3.23 | 6 234 034 |
| Jul 29, 2019 | £3.00 | £3.05 | £2.98 | £3.04 | 2 454 031 |
| Jul 26, 2019 | £2.97 | £2.99 | £2.96 | £2.98 | 1 038 839 |
| Jul 25, 2019 | £2.99 | £2.99 | £2.95 | £2.97 | 1 354 486 |
| Jul 24, 2019 | £2.95 | £2.98 | £2.94 | £2.97 | 1 374 258 |
| Jul 23, 2019 | £2.90 | £2.97 | £2.90 | £2.95 | 1 786 799 |
| Jul 22, 2019 | £2.86 | £2.91 | £2.85 | £2.90 | 1 959 611 |
| Jul 19, 2019 | £2.84 | £2.88 | £2.84 | £2.87 | 2 915 470 |
| Jul 18, 2019 | £2.86 | £2.87 | £2.84 | £2.86 | 927 054 |
| Jul 17, 2019 | £2.87 | £2.89 | £2.85 | £2.87 | 1 426 245 |
| Jul 16, 2019 | £2.83 | £2.88 | £2.82 | £2.87 | 1 488 444 |
