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
29/11/2019 327.90 328.50 322.10 322.10 1,521,557
28/11/2019 325.40 327.80 320.90 324.50 3,297,704
27/11/2019 327.85 334.50 321.50 324.90 3,951,292
26/11/2019 315.75 327.75 315.75 325.60 3,390,118
25/11/2019 314.60 333.75 300.60 316.00 898,863
22/11/2019 312.00 315.93 310.20 314.80 3,092,220
21/11/2019 307.40 312.80 304.60 311.00 2,782,884
20/11/2019 307.60 310.20 302.60 309.40 1,509,509
19/11/2019 307.60 309.40 304.47 307.80 1,607,260
18/11/2019 307.40 308.20 303.20 305.80 898,006
15/11/2019 303.60 306.80 299.40 306.80 1,334,546
14/11/2019 305.60 305.60 299.20 302.60 2,229,642
13/11/2019 309.20 309.20 301.80 305.00 1,877,693
12/11/2019 300.40 303.60 298.43 302.40 1,676,165
11/11/2019 304.00 306.00 298.40 300.40 2,399,795
08/11/2019 303.20 306.20 302.20 306.00 1,533,889
07/11/2019 301.60 306.00 301.20 306.00 981,954
06/11/2019 305.80 305.80 297.00 298.80 1,723,969
05/11/2019 308.00 309.20 302.20 305.00 2,310,531
04/11/2019 312.40 315.16 308.52 309.00 4,897,109
01/11/2019 307.00 313.80 303.40 309.00 4,295,100
31/10/2019 301.00 307.00 300.80 303.60 2,216,812
30/10/2019 302.20 302.80 297.80 301.40 2,361,753
29/10/2019 306.00 307.15 299.60 301.60 1,408,079
28/10/2019 300.20 306.00 299.40 305.20 2,154,213
25/10/2019 301.40 302.80 300.00 301.60 1,530,068
24/10/2019 298.20 302.20 296.60 301.00 2,221,233
23/10/2019 296.00 301.60 296.00 299.80 2,035,766
22/10/2019 300.80 303.00 297.00 297.20 2,573,575
21/10/2019 299.60 303.00 298.80 301.60 2,876,357

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

Top Shares pages

More share features

POPULAR Share Prices