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 |
| May 03, 2019 | £2.73 | £2.77 | £2.71 | £2.73 | 2 243 011 |
| May 02, 2019 | £2.70 | £2.73 | £2.70 | £2.72 | 1 714 851 |
| May 01, 2019 | £2.72 | £2.72 | £2.69 | £2.71 | 1 977 134 |
| Apr 30, 2019 | £2.69 | £2.72 | £2.68 | £2.72 | 2 012 586 |
| Apr 29, 2019 | £2.67 | £2.70 | £2.66 | £2.68 | 978 132 |
| Apr 26, 2019 | £2.67 | £2.68 | £2.63 | £2.67 | 1 700 615 |
| Apr 25, 2019 | £2.65 | £2.69 | £2.63 | £2.67 | 1 604 570 |
| Apr 24, 2019 | £2.66 | £2.68 | £2.64 | £2.64 | 2 251 424 |
| Apr 23, 2019 | £2.66 | £2.70 | £2.65 | £2.67 | 2 565 004 |
| Apr 22, 2019 | £2.66 | £2.66 | £2.66 | £2.66 | 0 |
| Apr 18, 2019 | £2.66 | £2.68 | £2.65 | £2.66 | 2 139 498 |
| Apr 17, 2019 | £2.63 | £2.68 | £2.62 | £2.68 | 2 136 588 |
| Apr 16, 2019 | £2.60 | £2.63 | £2.57 | £2.63 | 1 615 973 |
| Apr 15, 2019 | £2.58 | £2.60 | £2.57 | £2.60 | 1 403 871 |
| Apr 12, 2019 | £2.53 | £2.57 | £2.52 | £2.57 | 1 455 948 |
| Apr 11, 2019 | £2.53 | £2.54 | £2.50 | £2.53 | 1 431 324 |
| Apr 10, 2019 | £2.57 | £2.58 | £2.55 | £2.57 | 1 660 756 |
| Apr 09, 2019 | £2.57 | £2.59 | £2.55 | £2.55 | 2 332 940 |
| Apr 08, 2019 | £2.57 | £2.59 | £2.56 | £2.57 | 2 386 781 |
| Apr 05, 2019 | £2.58 | £2.59 | £2.49 | £2.57 | 2 990 608 |
| Apr 04, 2019 | £2.55 | £2.58 | £2.53 | £2.57 | 2 003 656 |
| Apr 03, 2019 | £2.54 | £2.57 | £2.54 | £2.56 | 4 131 060 |
| Apr 02, 2019 | £2.50 | £2.56 | £2.50 | £2.56 | 3 900 229 |
| Apr 01, 2019 | £2.47 | £2.53 | £2.47 | £2.50 | 2 693 467 |
| Mar 29, 2019 | £2.43 | £2.49 | £2.41 | £2.49 | 3 153 926 |
