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
11/08/2021 11.00 11.00 10.70 10.80 4,881
10/08/2021 11.00 11.10 10.60 11.00 6,081
09/08/2021 10.95 11.20 10.85 11.15 11,137
06/08/2021 11.15 11.35 11.10 11.30 4,564
05/08/2021 11.30 11.35 10.95 11.15 13,405
04/08/2021 11.60 11.75 11.05 11.35 10,882
03/08/2021 12.00 12.00 11.55 11.70 12,628
02/08/2021 11.70 12.05 11.70 12.05 17,263
30/07/2021 11.70 12.15 11.45 11.60 17,527
29/07/2021 11.40 12.00 11.40 11.70 11,332
28/07/2021 11.55 11.80 10.90 11.65 15,774
27/07/2021 12.35 12.55 11.40 11.75 18,941
26/07/2021 12.05 12.80 12.00 12.55 21,099
23/07/2021 11.45 12.50 11.45 12.00 23,513
22/07/2021 10.30 12.00 10.20 11.45 51,026
21/07/2021 9.84 10.35 9.84 10.20 10,932
20/07/2021 10.25 10.40 9.76 9.84 30,709
19/07/2021 10.75 10.75 10.25 10.30 18,543
16/07/2021 11.00 11.05 10.55 10.75 14,903
15/07/2021 11.65 11.70 10.10 11.00 20,245
14/07/2021 11.90 12.00 11.65 11.70 4,602
13/07/2021 11.90 12.10 11.60 11.90 5,714
12/07/2021 12.00 12.30 11.90 12.00 5,075
09/07/2021 12.00 12.15 11.80 11.90 7,462
28/06/2021 13.30 13.55 12.95 13.00 6,257
25/06/2021 13.00 13.35 12.65 13.15 6,962
24/06/2021 13.15 13.45 13.00 13.10 7,370
23/06/2021 13.50 13.50 12.65 13.05 11,874
22/06/2021 13.60 13.75 13.20 13.50 7,402
21/06/2021 13.50 13.75 13.40 13.70 7,509

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

Sponsored Adverts