livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

BBA Aviation - (BBA) share price history


BBA Aviation share priceBBA share price tradesBBA Fundamentals watchlistADD to watchlist
BBA Aviation - (BBA) share price history
Date Open High Low Close Volume
09/07/2020 3.28 3.28 3.06 3.28 1,691
08/07/2020 3.40 3.40 3.06 3.06 2,896
07/07/2020 3.48 3.48 3.24 3.48 2,705
06/07/2020 3.52 3.52 3.42 3.50 3,710
03/07/2020 3.50 3.52 3.46 3.52 1,650
02/07/2020 3.54 3.54 3.20 3.52 6,932
01/07/2020 3.40 3.56 3.30 3.56 4,485
30/06/2020 3.50 3.56 3.30 3.56 2,661
29/06/2020 3.58 3.58 3.26 3.54 7,310
26/06/2020 3.66 3.68 3.60 3.68 1,252
25/06/2020 3.64 3.72 3.60 3.72 3,240
24/06/2020 3.76 3.76 3.60 3.72 3,330
23/06/2020 3.76 3.76 3.70 3.76 19,329
22/06/2020 3.50 3.76 3.50 3.72 27,033
19/06/2020 3.08 3.68 3.08 3.58 5,086
18/06/2020 2.48 3.00 2.40 3.00 65,388
17/06/2020 2.60 2.60 2.22 2.48 149,184
09/06/2020 2.58 2.60 2.46 2.60 1,515
08/06/2020 2.74 2.74 2.48 2.60 3,162
03/06/2020 2.58 2.78 2.50 2.78 5,525
02/06/2020 2.60 2.74 2.60 2.74 495
29/05/2020 2.60 2.74 2.60 2.74 1,885
28/05/2020 2.54 2.62 2.50 2.62 700
27/05/2020 2.54 2.70 2.40 2.54 5,975
26/05/2020 2.66 2.66 2.66 2.66 20
25/05/2020 2.64 2.64 2.48 2.64 2,775
22/05/2020 2.80 2.80 2.66 2.80 1,220
21/05/2020 2.76 2.80 2.70 2.80 2,200
20/05/2020 2.80 2.80 2.70 2.80 545
19/05/2020 2.84 2.84 2.82 2.84 620

BBA Aviation - (BBA) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z