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
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
18/05/2020 2.84 2.84 2.84 2.84 10
15/05/2020 2.72 2.84 2.72 2.84 2,101
14/05/2020 2.80 2.80 2.66 2.72 482
13/05/2020 2.80 2.80 2.80 2.80 20
12/05/2020 2.80 2.80 2.68 2.80 1,370
11/05/2020 2.80 2.80 2.80 2.80 10
08/05/2020 2.80 2.80 2.80 2.80 10
07/05/2020 2.80 2.80 2.80 2.80 10
06/05/2020 2.78 2.80 2.78 2.80 183
05/05/2020 2.78 2.78 2.78 2.78 20
27/04/2020 2.60 2.82 2.50 2.82 3,040
24/04/2020 2.66 2.66 2.48 2.62 13,164
21/04/2020 2.64 2.84 2.64 2.80 6,430
23/03/2020 2.86 2.86 2.86 2.86 10
13/03/2020 0.00 0.00 0.00 0.00 0
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

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