Share Name Share Symbol Market Type Share ISIN Share Description
BBA Aviation LSE:BBA London Ordinary Share GB00B1FP8915 ORD 29 16/21P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -4.30p -1.40% 303.00p 303.50p 303.80p 306.70p 302.50p 303.60p 863,495 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Transportation 1,740.4 -66.6 17.1 18.5 3,126.25

BBA Aviation (BBA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017303-4.30-1.40%302.5306.70001863,495
17 Aug 2017307.30001-2.50-0.81%307.30001310.899991,036,186
16 Aug 2017309.79998+1.30+0.42%308.1311.299981,091,836
15 Aug 2017308.5+2.20+0.72%306.6309.399991,113,583
14 Aug 2017306.30001+1.80+0.59%304.79998307.799981,008,001
11 Aug 2017304.5-0.40-0.13%300.5305.11,556,671
10 Aug 2017304.89999-4.20-1.36%303.700013141,441,381
09 Aug 2017309.1-1.70-0.55%305.80001310.61,453,080
08 Aug 2017310.79998-1.60-0.51%309.89999314.11,397,305
07 Aug 2017312.399990.000.00%311.29998313.51,092,476
04 Aug 2017312.39999+1.00+0.32%307.39999315.399991,022,496
03 Aug 2017311.39999-5.40-1.70%311.1317.699982,456,439
02 Aug 2017316.79998+5.50+1.77%311.39999316.799982,047,878
01 Aug 2017311.29998+11.60+3.87%304.70001312.899994,794,812
31 Jul 2017299.70001+1.90+0.64%296301.699981,346,286
28 Jul 2017297.80001-5.20-1.72%297.80001304.899991,230,071
27 Jul 20173030.000.00%302.89999307.899992,292,030
26 Jul 2017303-1.30-0.43%303306.899992,474,346
25 Jul 2017304.29998+0.40+0.13%304.20001307.11,057,795
24 Jul 2017303.89999-2.10-0.69%301.5306.11,668,693
21 Jul 2017306-3.40-1.10%305.1311.11,454,538
20 Jul 2017309.39999+0.90+0.29%308310.39999800,605
Download more BBA Aviation Historical Data

BBA Aviation (BBA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week303.7311.3300.5307.07601M2M1M-0.7-0.23%
1 Month309.7317.7296307.57511M5M2M-6.7-2.16%
3 Months317.1324.5296308.7758801k6M2M-14.1-4.45%
6 Months304.2324.5287307.4592801k9M2M-1.2-0.39%
1 Year256.5324.5231.2286.2455569k9M2M46.518.13%
3 Years323.9361.9149.7255.73993k10M2M-20.9-6.45%
5 Years188.9361.9149.7260.91643k17M1M114.160.40%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20170820 05:50:58