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
15/10/2020 3.30 3.30 3.20 3.30 1,300
14/10/2020 3.20 3.30 3.16 3.30 3,370
13/10/2020 3.24 3.34 3.24 3.34 2,440
12/10/2020 3.26 3.34 3.24 3.34 1,959
09/10/2020 3.24 3.38 3.24 3.38 3,871
08/10/2020 3.22 3.24 3.16 3.22 720
07/10/2020 3.26 3.32 3.24 3.32 660
05/10/2020 3.28 3.38 3.28 3.38 610
02/10/2020 3.36 3.38 3.36 3.38 500
01/10/2020 3.44 3.44 3.20 3.40 3,221
30/09/2020 3.36 3.46 3.36 3.46 4,585
29/09/2020 3.26 3.36 3.16 3.36 2,110
28/09/2020 3.32 3.36 3.10 3.26 5,695
25/09/2020 3.32 3.32 3.10 3.32 3,870
22/09/2020 3.34 3.38 3.34 3.38 2,020
21/09/2020 3.20 3.36 3.20 3.36 3,220
18/09/2020 3.42 3.42 3.02 3.04 13,321
17/09/2020 3.08 3.54 3.08 3.12 16,030
16/09/2020 3.10 3.10 2.96 2.96 1,267
15/09/2020 3.08 3.10 2.90 3.10 1,360
14/09/2020 3.06 3.10 3.04 3.08 14,166
11/09/2020 3.04 3.06 2.80 3.06 10,335
09/09/2020 3.08 3.08 2.90 3.04 735
07/09/2020 3.08 3.08 3.08 3.08 10
03/09/2020 3.06 3.10 3.06 3.10 2,291
02/09/2020 3.06 3.06 2.90 3.06 2,814
01/09/2020 3.06 3.06 3.06 3.06 10
31/08/2020 3.00 3.06 3.00 3.06 1,520
28/08/2020 2.86 3.16 2.80 3.00 12,060
27/08/2020 3.08 3.08 2.90 2.94 821

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