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 |
| Mar 28, 2019 | £2.39 | £2.42 | £2.39 | £2.42 | 2 218 220 |
| Mar 27, 2019 | £2.38 | £2.40 | £2.37 | £2.38 | 1 857 358 |
| Mar 26, 2019 | £2.37 | £2.37 | £2.32 | £2.36 | 1 609 041 |
| Mar 25, 2019 | £2.38 | £2.40 | £2.33 | £2.34 | 2 739 073 |
| Mar 22, 2019 | £2.44 | £2.46 | £2.38 | £2.41 | 3 044 023 |
| Mar 21, 2019 | £2.44 | £2.46 | £2.41 | £2.45 | 5 043 953 |
| Mar 20, 2019 | £2.44 | £2.45 | £2.43 | £2.44 | 4 872 239 |
| Mar 19, 2019 | £2.44 | £2.45 | £2.42 | £2.44 | 3 111 869 |
| Mar 18, 2019 | £2.44 | £2.45 | £2.41 | £2.43 | 1 382 145 |
| Mar 15, 2019 | £2.38 | £2.44 | £2.37 | £2.42 | 3 434 067 |
| Mar 14, 2019 | £2.39 | £2.40 | £2.38 | £2.38 | 3 548 946 |
| Mar 13, 2019 | £2.37 | £2.40 | £2.35 | £2.38 | 2 033 182 |
| Mar 12, 2019 | £2.36 | £2.37 | £2.34 | £2.36 | 3 628 184 |
| Mar 11, 2019 | £2.34 | £2.35 | £2.32 | £2.35 | 1 961 101 |
| Mar 08, 2019 | £2.34 | £2.36 | £2.32 | £2.34 | 2 721 649 |
| Mar 07, 2019 | £2.39 | £2.42 | £2.34 | £2.35 | 3 143 924 |
| Mar 06, 2019 | £2.35 | £2.43 | £2.35 | £2.38 | 3 455 384 |
| Mar 05, 2019 | £2.57 | £2.57 | £2.34 | £2.35 | 7 274 891 |
| Mar 04, 2019 | £2.48 | £2.54 | £2.47 | £2.54 | 1 931 294 |
| Mar 01, 2019 | £2.45 | £2.47 | £2.45 | £2.46 | 1 880 738 |
| Feb 28, 2019 | £2.45 | £2.46 | £2.42 | £2.43 | 1 826 255 |
| Feb 27, 2019 | £2.46 | £2.47 | £2.43 | £2.43 | 1 851 009 |
| Feb 26, 2019 | £2.48 | £2.50 | £2.47 | £2.48 | 2 281 521 |
| Feb 25, 2019 | £2.50 | £2.51 | £2.47 | £2.51 | 1 466 251 |
| Feb 22, 2019 | £2.47 | £2.49 | £2.47 | £2.48 | 1 185 520 |
