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
18/06/2021 13.70 13.70 13.40 13.65 3,903
17/06/2021 13.60 13.70 13.25 13.70 11,245
16/06/2021 13.90 13.95 13.30 13.65 10,454
15/06/2021 13.05 13.75 13.00 13.70 7,803
14/06/2021 13.20 13.40 12.75 13.25 12,821
11/06/2021 13.85 13.85 13.20 13.20 16,657
10/06/2021 14.15 14.30 13.85 13.85 7,770
09/06/2021 14.25 14.35 13.90 14.15 8,004
08/06/2021 14.20 14.55 13.80 14.15 36,677
07/06/2021 13.80 14.20 13.70 14.05 23,623
04/06/2021 12.85 13.75 12.65 13.50 22,125
02/06/2021 12.85 12.90 12.50 12.85 8,429
01/06/2021 12.75 12.85 12.40 12.80 13,853
31/05/2021 12.55 13.00 12.45 12.75 16,073
28/05/2021 13.00 13.10 12.00 12.80 42,530
27/05/2021 12.40 13.40 12.15 12.90 49,786
26/05/2021 12.50 12.70 11.80 12.30 68,824
25/05/2021 13.90 13.90 12.20 12.45 70,120
24/05/2021 14.25 14.25 13.45 13.65 23,899
21/05/2021 14.15 14.20 13.50 14.05 26,353
20/05/2021 14.15 14.65 13.95 14.00 50,831
19/05/2021 15.00 15.45 13.55 14.00 111,834
18/05/2021 15.85 16.05 14.90 14.95 38,068
17/05/2021 15.95 15.95 15.50 15.75 12,545
14/05/2021 15.60 16.00 15.50 15.90 20,638
13/05/2021 15.75 15.75 15.05 15.60 11,580
12/05/2021 16.00 16.15 15.20 15.70 35,590
11/05/2021 16.30 16.50 15.75 16.00 21,696
10/05/2021 16.80 17.10 15.70 16.30 34,115
07/05/2021 16.20 16.90 16.10 16.60 48,710

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