Dark

BBAVY
Signature Aviation PLC
stock OTC

Inactive

Jul 23, 2021

22.06USD+0.639%(+0.14)909

Pre-market

0.00USD-100.000%(-21.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-23	22.0500	22.0600	22.0500	22.0600	+0.639%	909	0.000%
2021-07-20	21.9200	21.9200	21.9200	21.9200	-2.383%	600	+0.639%
2021-06-28	22.4550	22.4550	22.4550	22.4550	+0.899%	500	-1.759%
2021-06-24	22.2550	22.2550	22.2550	22.2550	+1.159%	232	-0.876%
2021-06-08	22.0000	22.0000	22.0000	22.0000	-0.722%	100	+0.273%
2021-05-12	21.8200	22.2600	21.8200	22.1600	-0.583%	1,352	-0.451%
2021-05-10	22.2900	22.2900	22.2900	22.2900	-0.358%	224	-1.032%
2021-05-04	22.3700	22.3700	22.3700	22.3700	+0.675%	100	-1.386%
2021-04-30	22.2200	22.2200	22.2200	22.2200	+0.045%	150	-0.720%
2021-04-29	22.3200	22.3200	22.2100	22.2100	-0.626%	3,100	-0.675%
2021-04-28	22.3500	22.3500	22.3500	22.3500	+0.090%	153	-1.298%
2021-04-26	22.3300	22.3300	22.3300	22.3300	0.000%	108	-1.209%
2021-04-22	22.3300	22.3300	22.3300	22.3300	0.000%	100	-1.209%
2021-04-13	22.3300	22.3300	22.3300	22.3300	+0.045%	805	-1.209%
2021-04-09	22.2300	22.3200	22.2300	22.3200	+0.315%	1,350	-1.165%
2021-04-07	22.2500	22.2500	22.2500	22.2500	-0.157%	100	-0.854%
2021-04-06	22.3200	22.3200	22.2850	22.2850	+0.067%	212	-1.010%
2021-04-01	22.2700	22.2700	22.2700	22.2700	0.000%	105	-0.943%
2021-03-29	22.2700	22.2700	22.2700	22.2700	+0.180%	420	-0.943%
2021-03-24	22.2300	22.2300	22.2300	22.2300	+0.081%	200	-0.765%
2021-03-15	22.2600	22.2600	22.2120	22.2120	-0.027%	271	-0.684%
2021-03-11	22.2180	22.2180	22.2180	22.2180	-0.457%	508	-0.711%
2021-03-09	22.3200	22.3200	22.3200	22.3200	+0.541%	241	-1.165%
2021-03-05	22.2000	22.2000	22.2000	22.2000	-0.404%	171	-0.631%
2021-03-03	22.3000	22.3000	22.2900	22.2900	-0.036%	2,717	-1.032%
2021-03-02	22.2980	22.2980	22.2980	22.2980	-1.663%	206	-1.067%
2021-02-22	23.2600	23.2600	22.6750	22.6750	+2.140%	330	-2.712%
2021-02-19	22.2200	22.2200	22.2000	22.2000	+0.543%	1,080	-0.631%
2021-02-18	22.1300	22.1300	22.0800	22.0800	-0.764%	2,560	-0.091%
2021-02-17	22.2500	22.2500	22.2500	22.2500	-1.592%	220	-0.854%
2021-02-10	22.5800	22.6100	22.5800	22.6100	-0.440%	2,055	-2.433%
2021-02-08	23.6900	23.6900	22.6900	22.7100	+0.398%	1,439	-2.862%
2021-02-05	22.7000	22.7300	22.6200	22.6200	-4.071%	3,800	-2.476%
2021-02-04	23.5800	23.5800	23.5800	23.5800	+2.566%	225	-6.446%
2021-02-03	22.0300	22.9900	22.0300	22.9900	+2.042%	8,607	-4.045%
2021-01-29	22.9900	22.9900	22.3800	22.5300	-2.320%	2,111	-2.086%
2021-01-27	23.0650	23.0650	23.0650	23.0650	+2.261%	513	-4.357%
2021-01-26	22.5500	22.6000	22.5500	22.5550	-2.486%	2,810	-2.195%
2021-01-25	23.1300	23.1300	23.1300	23.1300	-1.312%	100	-4.626%
2021-01-19	23.4375	23.4375	23.4375	23.4375	-0.940%	221	-5.877%
2021-01-14	23.6600	23.6600	23.6600	23.6600	+0.788%	303	-6.762%
2021-01-13	23.6000	23.6000	23.2200	23.4750	-0.191%	1,841	-6.028%
2021-01-12	23.0950	23.5200	23.0950	23.5200	-0.381%	236	-6.207%
2021-01-11	23.3200	23.7050	23.3200	23.6100	+12.268%	2,816	-6.565%
2021-01-08	22.2300	22.2300	21.0300	21.0300	-8.525%	8,773	+4.898%
2021-01-07	22.6600	23.0900	22.5900	22.9900	+8.392%	14,072	-4.045%
2021-01-05	20.7800	21.3650	20.7800	21.2100	+0.474%	1,365	+4.008%
2020-12-31	21.1100	21.1100	21.1100	21.1100	0.000%	100	+4.500%
2020-12-29	21.6600	21.6600	21.1100	21.1100	-2.517%	6,200	+4.500%
2020-12-28	21.6550	21.6550	21.6550	21.6550	+3.267%	2,000	+1.870%
2020-12-22	20.3600	20.9700	20.3600	20.9700	+5.144%	3,245	+5.198%
2020-12-21	19.9320	19.9440	19.9320	19.9440	-1.802%	1,050	+10.610%
2020-12-17	20.0100	20.3750	20.0100	20.3100	+57.968%	7,043	+8.616%
2020-12-11	12.8570	12.8570	12.8570	12.8570	-4.409%	129	+71.580%
2020-12-10	13.5000	13.5000	13.4500	13.4500	-1.609%	1,100	+64.015%
2020-12-09	13.6700	13.6700	13.6700	13.6700	+2.359%	100	+61.375%
2020-12-02	13.1800	13.3550	13.1800	13.3550	+2.416%	220	+65.182%
2020-12-01	13.0500	13.1600	13.0400	13.0400	+3.987%	2,220	+69.172%
2020-11-30	12.6000	12.6000	12.5400	12.5400	-0.713%	7,280	+75.917%
2020-11-27	12.6500	12.6800	12.6300	12.6300	-0.158%	4,260	+74.663%
2020-11-25	12.6600	12.6600	12.6500	12.6500	-2.767%	337	+74.387%
2020-11-24	13.0100	13.0100	13.0100	13.0100	-3.985%	100	+69.562%
2020-11-18	13.7400	13.7400	13.5500	13.5500	+1.195%	215	+62.804%
2020-11-17	13.3900	13.3900	13.3900	13.3900	+1.439%	115	+64.750%
2020-11-11	12.9800	13.2000	12.9800	13.2000	-5.172%	4,386	+67.121%
2020-11-10	13.9500	13.9600	13.9200	13.9200	-2.589%	1,856	+58.477%
2020-11-09	14.2900	14.2900	14.2900	14.2900	+11.641%	192	+54.374%
2020-11-06	12.8000	12.8000	12.8000	12.8000	+0.867%	678	+72.344%
2020-11-03	12.6900	12.6900	12.6900	12.6900	+5.927%	100	+73.838%
2020-11-02	11.9800	11.9800	11.9800	11.9800	-0.992%	101	+84.140%
2020-10-30	12.1000	12.1000	12.1000	12.1000	+1.681%	134	+82.314%
2020-10-29	12.2000	12.2500	11.9000	11.9000	-12.047%	1,454	+85.378%
2020-10-26	13.5300	13.5300	13.5300	13.5300	-0.515%	100	+63.045%
2020-10-23	13.6000	13.6000	13.6000	13.6000	+2.026%	100	+62.206%
2020-10-22	13.3200	13.3300	13.3200	13.3300	+1.061%	7,000	+65.491%
2020-10-20	13.1900	13.1900	13.1900	13.1900	+5.351%	134	+67.248%
2020-10-19	12.5200	12.5200	12.5200	12.5200	+1.871%	100	+76.198%
2020-10-13	12.8200	12.8200	12.2900	12.2900	-4.209%	300	+79.496%
2020-10-12	12.8300	12.8300	12.8300	12.8300	+9.940%	890	+71.941%
2020-10-08	11.6700	11.6700	11.6700	11.6700	-7.160%	178	+89.032%
2020-10-07	12.5700	12.5700	12.5700	12.5700	+1.617%	550	+75.497%
2020-10-01	12.3700	12.3700	12.3700	12.3700	+1.643%	100	+78.335%
2020-09-28	12.1700	12.1700	12.1700	12.1700	+0.579%	170	+81.265%
2020-09-25	12.1000	12.1000	12.1000	12.1000	-8.194%	100	+82.314%
2020-09-15	13.1800	13.1800	13.1800	13.1800	-0.528%	160	+67.375%
2020-09-09	13.4700	13.4700	13.2500	13.2500	-2.859%	486	+66.491%
2020-09-08	13.5600	13.6400	13.5600	13.6400	+1.262%	7,500	+61.730%
2020-09-03	13.7300	13.7300	13.4700	13.4700	-3.854%	9,078	+63.771%
2020-08-28	14.0100	14.0100	14.0100	14.0100	+2.637%	101	+57.459%
2020-08-27	13.6500	13.6500	13.6500	13.6500	-4.211%	100	+61.612%
2020-08-18	14.2500	14.2500	14.2500	14.2500	-1.724%	1,025	+54.807%
2020-08-12	14.3400	14.5000	14.3400	14.5000	+0.764%	334	+52.138%
2020-08-11	13.8800	14.9400	13.8800	14.3900	+5.190%	4,222	+53.301%
2020-08-10	13.2900	13.6800	13.2500	13.6800	+3.558%	16,465	+61.257%
2020-08-06	13.1900	13.2100	13.1900	13.2100	+2.483%	200	+66.995%
2020-08-05	12.8900	12.8900	12.8900	12.8900	+5.310%	131	+71.140%
2020-07-31	11.7000	12.2400	11.7000	12.2400	-0.244%	1,451	+80.229%
2020-07-30	12.0100	12.2700	12.0100	12.2700	+7.162%	401	+79.788%
2020-07-28	11.4500	11.4500	11.4500	11.4500	+9.360%	100	+92.664%
2020-07-24	10.7700	10.7700	10.4700	10.4700	0.000%	1,528	+110.697%
2020-07-23	10.4700	10.4700	10.4700	10.4700	-11.943%	243	+110.697%
2020-07-21	11.8900	11.8900	11.8900	11.8900	+3.391%	100	+85.534%
2020-07-20	11.5000	11.5000	11.5000	11.5000	-1.457%	324	+91.826%
2020-07-16	11.6700	11.6700	11.6700	11.6700	-1.685%	101	+89.032%
2020-07-15	11.8700	11.8700	11.8700	11.8700	+4.951%	798	+85.847%
2020-07-14	11.3100	11.3100	11.3100	11.3100	-1.652%	103	+95.049%
2020-07-13	11.5000	11.5000	11.5000	11.5000	-6.352%	196	+91.826%
2020-07-07	12.2800	12.2800	12.2800	12.2800	+5.317%	173	+79.642%
2020-07-02	11.8500	11.8500	11.6500	11.6600	+3.461%	4,646	+89.194%
2020-06-30	11.2700	11.2700	11.2700	11.2700	-10.413%	122	+95.741%
2020-06-26	12.5800	12.5800	12.5800	12.5800	+8.355%	418	+75.358%
2020-06-25	11.6100	11.6100	11.6100	11.6100	-6.747%	100	+90.009%
2020-06-23	12.2900	12.4500	12.2900	12.4500	+14.852%	1,020	+77.189%
2020-06-18	10.8400	10.8400	10.8400	10.8400	+5.756%	165	+103.506%
2020-06-17	10.2500	10.2500	10.2500	10.2500	-9.771%	465	+115.220%
2020-06-15	11.3600	11.3600	11.3600	11.3600	+0.620%	200	+94.190%
2020-06-12	11.2900	11.2900	11.2900	11.2900	-4.966%	101	+95.394%
2020-06-10	12.1400	12.1400	11.8800	11.8800	-8.896%	334	+85.690%
2020-06-08	13.0400	13.0400	13.0400	13.0400	+2.114%	100	+69.172%
2020-06-04	12.7700	12.7700	12.7700	12.7700	-1.618%	2,570	+72.749%
2020-06-03	12.8400	12.9800	12.8400	12.9800	+5.959%	225	+69.954%
2020-06-02	12.1500	12.5200	12.1500	12.2500	+1.240%	546	+80.082%
2020-06-01	12.1000	12.1000	12.1000	12.1000	+15.679%	237	+82.314%
2020-05-29	11.0300	11.0300	10.4600	10.4600	-11.655%	825	+110.899%
2020-05-28	11.8400	11.8400	11.8400	11.8400	-2.871%	101	+86.318%
2020-05-27	12.1900	12.1900	12.1900	12.1900	+11.324%	764	+80.968%
2020-05-26	11.2900	11.2900	10.9500	10.9500	+5.288%	1,207	+101.461%
2020-05-21	10.4000	10.4000	10.4000	10.4000	+1.961%	105	+112.115%
2020-05-20	10.2800	10.2800	10.2000	10.2000	-1.354%	397	+116.275%
2020-05-19	10.0000	10.3400	10.0000	10.3400	+5.295%	300	+113.346%
2020-05-18	9.8200	9.8200	9.8200	9.8200	-0.305%	100	+124.644%
2020-05-15	9.8500	9.8500	9.8500	9.8500	+11.174%	1,500	+123.959%
2020-05-08	8.9000	9.4500	8.8600	8.8600	-0.784%	3,297	+148.984%
2020-05-07	8.7800	8.9300	8.7800	8.9300	+5.806%	440	+147.032%
2020-05-06	8.6700	8.6700	8.4400	8.4400	-2.765%	1,949	+161.374%
2020-05-05	8.9300	9.0700	8.6800	8.6800	-2.581%	766	+154.147%
2020-05-04	8.9100	8.9100	8.9100	8.9100	+1.020%	223	+147.587%
2020-05-01	8.6900	8.8500	8.6900	8.8200	-2.970%	1,033	+150.113%
2020-04-30	9.3900	9.3900	9.0900	9.0900	-5.214%	1,342	+142.684%
2020-04-29	9.7100	9.7100	9.5900	9.5900	+5.269%	364	+130.031%
2020-04-28	8.8300	9.1100	7.8700	9.1100	+9.102%	2,912	+142.151%
2020-04-27	8.3500	8.3500	8.3500	8.3500	-2.567%	301	+164.192%
2020-04-24	8.5700	8.5700	8.5700	8.5700	0.000%	205	+157.410%
2020-04-23	8.4700	8.5700	8.4700	8.5700	+0.824%	3,376	+157.410%
2020-04-22	8.8600	8.8600	8.4600	8.5000	+1.553%	814	+159.529%
2020-04-21	8.5200	8.5300	8.3700	8.3700	+8.000%	1,414	+163.560%
2020-04-20	8.9000	8.9000	7.7500	7.7500	+7.044%	854	+184.645%
2020-04-17	8.8900	8.8900	7.2400	7.2400	-12.029%	2,991	+204.696%
2020-04-16	7.6500	8.4300	7.6500	8.2300	-3.176%	4,094	+168.044%
2020-04-15	8.5000	8.5000	8.5000	8.5000	-1.506%	228	+159.529%
2020-04-14	9.2100	9.2100	8.6300	8.6300	-10.847%	689	+155.620%
2020-04-13	10.0000	10.0000	9.6500	9.6800	-0.309%	1,597	+127.893%
2020-04-09	9.7100	9.7100	9.7100	9.7100	+6.004%	114	+127.188%
2020-04-08	8.1000	9.1600	8.1000	9.1600	+11.707%	482	+140.830%
2020-04-06	8.2000	8.2000	8.2000	8.2000	+8.898%	786	+169.024%
2020-04-02	7.5300	7.5300	7.5300	7.5300	+3.292%	155	+192.961%
2020-04-01	7.2900	7.2900	7.2900	7.2900	-8.875%	165	+202.606%
2020-03-31	8.0500	8.0500	8.0000	8.0000	+3.226%	1,222	+175.750%
2020-03-30	8.7400	9.4000	7.7500	7.7500	-15.761%	2,740	+184.645%
2020-03-27	8.6000	9.2000	8.5000	9.2000	+13.440%	7,727	+139.783%
2020-03-26	8.4900	8.5900	8.1100	8.1100	+4.645%	1,197	+172.010%
2020-03-25	7.7500	7.7500	7.7500	7.7500	+25.812%	312	+184.645%
2020-03-24	6.1600	7.5000	6.1600	6.1600	-8.741%	2,629	+258.117%
2020-03-23	7.0000	7.2000	6.7500	6.7500	-24.497%	1,416	+226.815%
2020-03-20	8.0100	8.9400	8.0100	8.9400	+29.378%	1,925	+146.756%
2020-03-19	6.1500	6.9100	6.1500	6.9100	-6.114%	506	+219.247%
2020-03-18	8.3400	8.3400	7.0100	7.3600	-9.914%	661	+199.728%
2020-03-17	8.0000	8.1700	8.0000	8.1700	-9.020%	1,128	+170.012%
2020-03-16	8.9800	8.9800	8.9800	8.9800	-12.476%	434	+145.657%
2020-03-13	10.2300	10.2600	10.2300	10.2600	+0.490%	628	+115.010%
2020-03-12	10.9600	10.9600	10.2100	10.2100	-15.480%	1,573	+116.063%
2020-03-11	12.0900	12.0900	12.0800	12.0800	-4.430%	273	+82.616%
2020-03-10	13.1800	13.9400	12.0500	12.6400	+4.033%	815	+74.525%
2020-03-09	12.2100	16.0000	12.1500	12.1500	-5.814%	5,084	+81.564%
2020-03-06	13.1800	13.7600	12.9000	12.9000	-2.199%	2,305	+71.008%
2020-03-05	13.1900	13.2000	13.1900	13.1900	-2.369%	7,473	+67.248%
2020-03-04	13.6000	13.6000	13.5100	13.5100	-4.048%	30,804	+63.286%
2020-03-03	14.4500	14.4500	14.0800	14.0800	+2.029%	5,340	+56.676%
2020-03-02	13.8700	13.9000	13.7000	13.8000	-2.748%	277,100	+59.855%
2020-02-27	14.5600	14.5600	14.1900	14.1900	-6.398%	617	+55.462%
2020-02-26	15.5000	15.5000	15.1600	15.1600	-2.382%	1,100	+45.515%
2020-02-25	15.5300	15.5300	15.5300	15.5300	-3.480%	100	+42.048%
2020-02-20	16.0900	16.0900	16.0900	16.0900	+1.322%	100	+37.104%
2020-02-18	15.8800	15.8800	15.8800	15.8800	-2.277%	294	+38.917%
2020-02-06	16.2500	16.2500	16.2500	16.2500	+1.626%	6,000	+35.754%
2020-02-04	15.5500	17.2300	15.5500	15.9900	-1.296%	6,399	+37.961%
2020-02-03	16.2000	16.2000	16.2000	16.2000	+0.310%	100	+36.173%
2020-01-28	16.0000	16.1500	15.7000	16.1500	+3.129%	15,954	+36.594%
2020-01-23	16.1600	16.4500	15.6600	15.6600	-4.570%	439	+40.868%
2020-01-22	16.4100	16.4100	16.4100	16.4100	-0.545%	100	+34.430%
2020-01-21	16.5000	16.5000	16.5000	16.5000	-2.135%	201	+33.697%
2020-01-17	17.2300	17.2300	16.8600	16.8600	-0.824%	1,245	+30.842%
2020-01-15	16.9900	17.0000	16.9900	17.0000	0.000%	1,505	+29.765%
2020-01-14	17.0000	17.0000	17.0000	17.0000	+2.410%	100	+29.765%
2020-01-13	16.7100	16.7100	16.6000	16.6000	-1.484%	8,724	+32.892%
2020-01-09	16.8500	16.8500	16.8500	16.8500	-5.284%	151	+30.920%
2020-01-07	17.7900	17.7900	17.7900	17.7900	+7.623%	309	+24.002%
2020-01-06	16.6000	17.1300	16.4600	16.5300	-2.765%	677	+33.454%
2020-01-03	17.0000	17.0000	17.0000	17.0000	+1.311%	1,011	+29.765%
2020-01-02	16.7800	16.7800	16.7800	16.7800	+0.179%	286	+31.466%
2019-12-31	16.4000	17.3600	16.4000	16.7500	0.000%	780	+31.701%
2019-12-30	17.0000	17.0000	16.7500	16.7500	+2.134%	3,400	+31.701%
2019-12-27	16.4000	16.4000	16.4000	16.4000	-1.264%	405	+34.512%
2019-12-20	16.6100	16.6100	16.6100	16.6100	-7.722%	100	+32.812%
2019-12-18	17.0100	18.0000	17.0000	18.0000	+4.651%	2,854	+22.556%
2019-12-17	17.2000	17.2000	17.2000	17.2000	-1.433%	481	+28.256%
2019-12-16	17.4500	17.4500	17.4500	17.4500	+1.042%	290	+26.418%
2019-12-13	17.2700	17.2700	17.2700	17.2700	+0.058%	110	+27.736%
2019-12-12	17.2600	17.2600	17.2600	17.2600	0.000%	683	+27.810%
2019-12-10	17.2700	17.2700	17.2600	17.2600	0.000%	1,072	+27.810%
2019-12-09	16.8100	17.2600	16.8100	17.2600	+3.913%	1,842	+27.810%
2019-12-06	16.9000	17.2500	16.6100	16.6100	-0.060%	687	+32.812%
2019-11-26	17.0100	17.0800	16.6200	16.6200	-2.235%	1,309	+32.732%
2019-11-25	19.4800	19.4800	17.0000	17.0000	-14.487%	2,865	+29.765%
2019-11-22	19.9400	20.1200	19.8800	19.8800	+1.016%	952	+10.966%
2019-11-21	19.9300	19.9300	19.6400	19.6800	-4.928%	2,496	+12.093%
2019-11-20	19.8900	20.7400	19.8900	20.7000	+5.344%	1,609	+6.570%
2019-11-19	20.1000	20.5500	19.6500	19.6500	-2.190%	39,585	+12.265%
2019-11-18	19.7700	20.0900	19.7700	20.0900	+3.771%	4,933	+9.806%
2019-11-14	19.3000	19.3600	19.3000	19.3600	-1.426%	235	+13.946%
2019-11-07	19.6500	19.6500	19.5500	19.6400	+2.720%	1,451	+12.322%
2019-11-06	19.1200	19.2500	19.1200	19.1200	-2.846%	495	+15.377%
2019-10-31	19.6800	19.6800	19.6800	19.6800	+3.307%	332	+12.093%
2019-10-22	19.3400	19.3400	19.0500	19.0500	-2.057%	460	+15.801%
2019-10-16	19.4100	19.4500	19.4100	19.4500	-0.917%	375	+13.419%
2019-10-14	19.6300	19.6300	19.6300	19.6300	-2.144%	198	+12.379%
2019-10-11	20.0000	20.0600	20.0000	20.0600	+7.792%	1,904	+9.970%
2019-10-03	18.9200	18.9200	18.6100	18.6100	-4.270%	3,300	+18.538%
2019-09-26	19.2700	19.4400	19.2700	19.4400	-1.669%	1,520	+13.477%
2019-09-24	19.8000	19.8100	19.7700	19.7700	+2.223%	4,437	+11.583%
2019-09-18	19.8500	19.8500	19.3400	19.3400	-0.463%	2,252	+14.064%
2019-09-16	19.4300	19.4300	19.4300	19.4300	+2.859%	161	+13.536%
2019-09-12	18.8900	18.8900	18.8900	18.8900	-2.579%	193	+16.781%
2019-09-11	19.1400	19.3900	19.1300	19.3900	-2.758%	3,404	+13.770%
2019-09-10	19.9400	19.9400	19.9400	19.9400	+1.476%	255	+10.632%
2019-09-06	19.6500	19.6500	19.6500	19.6500	+2.290%	101	+12.265%
2019-09-03	19.3200	19.3200	19.1900	19.2100	-0.569%	1,953	+14.836%
2019-08-30	19.7500	19.7500	19.3200	19.3200	+2.821%	12,760	+14.182%
2019-08-23	18.7900	18.7900	18.7900	18.7900	+3.242%	425	+17.403%
2019-08-20	18.2000	18.2000	18.2000	18.2000	+3.058%	626	+21.209%
2019-08-14	17.6600	17.6600	17.6600	17.6600	-4.489%	904	+24.915%
2019-08-06	18.4700	18.4900	18.4700	18.4900	-3.948%	1,603	+19.308%
2019-08-01	19.7900	19.7900	19.2500	19.2500	+4.620%	1,160	+14.597%
2019-07-24	18.4000	18.4000	18.4000	18.4000	+0.218%	117	+19.891%
2019-07-22	18.0300	18.3600	18.0300	18.3600	+4.082%	7,381	+20.153%
2019-07-16	17.6400	17.6400	17.6400	17.6400	+0.170%	216	+25.057%
2019-07-15	17.6100	17.6100	17.6100	17.6100	+0.744%	3,091	+25.270%
2019-07-12	17.5000	17.5000	17.4800	17.4800	+0.287%	1,215	+26.201%
2019-07-11	17.6100	17.6100	17.4300	17.4300	-0.514%	226	+26.563%
2019-07-09	17.5200	17.5200	17.5200	17.5200	-2.667%	164	+25.913%
2019-07-02	18.2000	18.2000	18.0000	18.0000	+4.287%	490	+22.556%
2019-06-25	17.2600	17.2600	17.2600	17.2600	+0.583%	150	+27.810%
2019-06-24	17.1700	17.1700	17.1600	17.1600	+0.586%	3,430	+28.555%
2019-06-21	16.8800	17.2800	16.8800	17.0600	-1.841%	1,309	+29.308%
2019-06-20	17.3800	17.3800	17.3800	17.3800	+3.452%	1,067	+26.928%
2019-06-07	16.7500	16.8200	16.7500	16.8000	+1.633%	5,371	+31.310%
2019-06-06	16.5400	16.6300	16.5300	16.5300	-0.060%	5,942	+33.454%
2019-06-05	16.6600	16.6600	16.5400	16.5400	+0.060%	2,184	+33.374%
2019-06-04	16.5300	16.5300	16.5300	16.5300	+1.598%	1,061	+33.454%
2019-06-03	16.4200	16.4200	16.2700	16.2700	-0.672%	1,300	+35.587%
2019-05-31	16.3800	16.3800	16.3800	16.3800	+0.061%	100	+34.676%
2019-05-30	16.3700	16.3700	16.3700	16.3700	+1.174%	169	+34.759%
2019-05-29	16.1400	16.1800	16.1400	16.1800	-3.288%	755	+36.341%
2019-05-28	16.7300	16.7300	16.7300	16.7300	+1.455%	145	+31.859%
2019-05-24	16.7500	16.7500	16.4900	16.4900	-1.080%	376	+33.778%
2019-05-23	16.4500	16.6700	16.4500	16.6700	-0.715%	1,635	+32.334%
2019-05-22	16.9300	16.9300	16.7900	16.7900	-1.061%	8,222	+31.388%
2019-05-20	17.1100	17.1100	16.9700	16.9700	-0.934%	487	+29.994%
2019-05-17	17.0700	17.1300	17.0700	17.1300	-1.495%	315	+28.780%
2019-05-15	17.3900	17.3900	17.3900	17.3900	-2.849%	127	+26.855%
2019-05-14	17.6000	17.9000	17.5600	17.9000	+1.705%	1,974	+23.240%
2019-05-10	17.6000	17.6000	17.6000	17.6000	+2.864%	103	+25.341%
2019-05-09	17.1100	17.1100	17.1100	17.1100	-2.117%	188	+28.930%
2019-05-08	17.5200	17.6000	17.4400	17.4800	-0.285%	6,072	+26.201%
2019-05-07	17.6800	17.6800	17.5300	17.5300	-2.285%	3,410	+25.841%
2019-05-06	17.7100	18.0600	17.7100	17.9400	+2.281%	2,627	+22.965%
2019-05-02	17.6100	17.7500	17.5400	17.5400	-0.228%	1,795	+25.770%
2019-05-01	17.6200	17.6200	17.5800	17.5800	-0.902%	2,452	+25.484%
2019-04-30	17.7400	17.7400	17.7400	17.7400	+2.366%	367	+24.352%
2019-04-24	17.3300	17.3300	17.3300	17.3300	+0.814%	476	+27.294%
2019-04-23	17.2900	17.2900	17.1900	17.1900	-2.107%	759	+28.330%
2019-04-18	17.2700	17.7300	17.2700	17.5600	-0.057%	17,092	+25.626%
2019-04-17	17.5700	17.5700	17.5700	17.5700	+3.780%	555	+25.555%
2019-04-15	16.9300	16.9300	16.9300	16.9300	+1.377%	201	+30.301%
2019-04-12	16.7000	16.7000	16.7000	16.7000	+1.090%	4,426	+32.096%
2019-04-11	16.5300	16.5300	16.5200	16.5200	-1.078%	1,248	+33.535%
2019-04-10	16.7000	16.7000	16.7000	16.7000	+0.361%	161	+32.096%
2019-04-09	16.6400	16.6400	16.6400	16.6400	-0.300%	196	+32.572%
2019-04-08	16.6900	16.6900	16.6900	16.6900	-1.301%	270	+32.175%
2019-04-02	16.5600	16.9100	16.5600	16.9100	+5.490%	1,354	+30.455%
2019-03-29	16.0300	16.0300	16.0300	16.0300	+2.167%	306	+37.617%
2019-03-28	15.6900	15.6900	15.6900	15.6900	+0.064%	1,712	+40.599%
2019-03-27	15.6800	15.6800	15.6800	15.6800	-0.254%	840	+40.689%
2019-03-26	15.7200	15.7200	15.7200	15.7200	+0.127%	588	+40.331%
2019-03-25	15.7000	15.7000	15.7000	15.7000	+0.128%	100	+40.510%
2019-03-22	15.6800	15.6800	15.6800	15.6800	-5.142%	466	+40.689%
2019-03-21	15.9600	16.5300	15.9600	16.5300	+2.671%	438	+33.454%
2019-03-20	15.9700	16.1000	15.9700	16.1000	-1.045%	805	+37.019%
2019-03-19	16.1200	16.2700	16.1100	16.2700	+0.246%	8,462	+35.587%
2019-03-18	16.2300	16.2300	16.2300	16.2300	+1.311%	165	+35.921%
2019-03-15	16.0200	16.0200	16.0200	16.0200	-2.257%	367	+37.703%
2019-03-14	15.7600	16.3900	15.7300	16.3900	+6.915%	2,304	+34.594%
2019-03-12	15.5000	15.5300	15.3300	15.3300	+0.459%	909	+43.901%
2019-03-11	15.1000	15.2600	15.1000	15.2600	+1.060%	4,080	+44.561%
2019-03-08	15.1700	15.1700	15.1000	15.1000	-1.178%	1,510	+46.093%
2019-03-07	15.4400	15.4400	15.2800	15.2800	-2.364%	573	+44.372%
2019-03-06	15.6900	15.7700	15.6500	15.6500	+1.822%	1,429	+40.958%
2019-03-05	15.4400	15.4400	15.3700	15.3700	-7.018%	2,583	+43.526%
2019-03-04	16.7200	16.7200	16.5300	16.5300	+1.786%	1,307	+33.454%
2019-03-01	16.2400	16.2400	16.2400	16.2400	-0.673%	216	+35.837%
2019-02-28	16.0400	16.3500	16.0400	16.3500	+1.238%	1,474	+34.924%
2019-02-27	16.2100	16.2700	16.1500	16.1500	-0.677%	1,487	+36.594%
2019-02-26	16.2600	16.2600	16.2600	16.2600	-0.245%	221	+35.670%
2019-02-25	16.3000	16.3000	16.3000	16.3000	+1.117%	295	+35.337%
2019-02-21	16.1200	16.1200	16.1200	16.1200	-1.225%	440	+36.849%
2019-02-20	16.1600	16.3200	16.1600	16.3200	+2.900%	3,028	+35.172%
2019-02-19	15.9000	15.9000	15.8600	15.8600	-0.439%	701	+39.092%
2019-02-15	15.4500	15.9300	15.4500	15.9300	+2.841%	4,696	+38.481%
2019-02-14	15.2200	15.4900	15.1700	15.4900	+1.374%	8,902	+42.414%
2019-02-13	15.3500	15.3500	15.2800	15.2800	+1.326%	6,993	+44.372%
2019-02-12	15.0400	15.0800	15.0400	15.0800	+0.199%	818	+46.286%
2019-02-08	15.1200	15.2500	15.0500	15.0500	-0.726%	706	+46.578%
2019-02-07	15.2800	15.2800	15.1600	15.1600	-1.302%	1,134	+45.515%
2019-02-06	15.5000	15.5000	15.3600	15.3600	-0.130%	8,274	+43.620%
2019-02-04	15.3800	15.5800	15.3800	15.3800	-1.157%	1,291	+43.433%
2019-02-01	15.4100	15.5600	15.4100	15.5600	+1.105%	1,031	+41.774%
2019-01-31	15.3700	15.5600	15.3700	15.3900	0.000%	1,472	+43.340%
2019-01-30	15.3900	15.3900	15.3900	15.3900	+0.654%	829	+43.340%
2019-01-29	15.2100	15.3400	15.2100	15.2900	+1.393%	5,619	+44.277%
2019-01-28	15.0200	15.2600	15.0200	15.0800	+0.533%	3,675	+46.286%
2019-01-25	15.0000	15.0000	15.0000	15.0000	+1.902%	667	+47.067%
2019-01-24	14.7100	14.7200	14.7100	14.7200	-2.966%	629	+49.864%
2019-01-23	14.9600	15.1700	14.9600	15.1700	0.000%	1,383	+45.419%
2019-01-22	14.9600	15.1900	14.9600	15.1700	0.000%	1,093	+45.419%
2019-01-18	15.0500	15.1700	14.9800	15.1700	+2.987%	5,642	+45.419%
2019-01-17	14.8000	15.1300	14.7200	14.7300	-0.741%	139,800	+49.762%
2019-01-16	14.7100	15.1300	14.7100	14.8400	+2.486%	7,354	+48.652%
2019-01-15	14.4900	14.6700	14.4600	14.4800	-0.958%	2,496	+52.348%
2019-01-14	14.5800	14.6800	14.5600	14.6200	+0.619%	3,557	+50.889%
2019-01-11	14.3500	14.8800	14.3500	14.5300	+0.345%	3,435	+51.824%
2019-01-10	14.3700	14.7700	14.3700	14.4800	-1.160%	12,384	+52.348%
2019-01-09	14.5300	14.6500	14.5300	14.6500	+0.205%	6,888	+50.580%
2019-01-08	14.6200	14.7400	14.6200	14.6200	+2.741%	6,725	+50.889%
2019-01-07	14.1300	14.3400	14.1300	14.2300	+0.779%	6,092	+55.025%
2019-01-04	13.8500	14.2800	13.8500	14.1200	+4.130%	21,949	+56.232%
2019-01-03	13.5800	13.7900	13.4800	13.5600	-0.147%	6,253	+62.684%
2019-01-02	13.7100	13.9200	13.5700	13.5800	-1.949%	3,972	+62.445%
2018-12-31	14.1800	14.5500	13.8400	13.8500	+1.243%	5,237	+59.278%
2018-12-28	13.9900	13.9900	13.6800	13.6800	-0.219%	4,480	+61.257%
2018-12-27	13.4300	14.0700	13.2900	13.7100	+0.073%	6,600	+60.904%
2018-12-26	13.3100	14.0200	13.3100	13.7000	+1.859%	12,065	+61.022%
2018-12-24	13.5100	13.9900	13.4500	13.4500	-5.348%	2,506	+64.015%
2018-12-21	13.6800	14.2100	13.5600	14.2100	+2.230%	13,142	+55.243%
2018-12-20	13.6500	13.9900	13.6200	13.9000	+1.238%	9,632	+58.705%
2018-12-19	13.8700	14.2200	13.7300	13.7300	+0.586%	6,462	+60.670%
2018-12-18	13.6100	13.7700	13.6100	13.6500	+4.919%	110,473	+61.612%
2018-12-17	13.1200	13.1500	12.9400	13.0100	-1.065%	7,753	+69.562%
2018-12-14	13.3000	13.3100	13.1500	13.1500	-2.230%	135,714	+67.757%
2018-12-13	13.6900	13.6900	13.4000	13.4500	-1.753%	741,489	+64.015%
2018-12-12	13.8500	14.0000	13.6900	13.6900	+0.293%	312,908	+61.140%
2018-12-11	13.8400	14.0200	13.5700	13.6500	-1.087%	107,161	+61.612%
2018-12-10	13.6200	14.1000	13.5000	13.8000	-3.631%	91,783	+59.855%
2018-12-07	14.1900	14.3200	14.0300	14.3200	+0.632%	20,430	+54.050%
2018-12-06	14.3400	14.4900	14.1800	14.2300	-0.559%	84,320	+55.025%
2018-12-04	14.6200	14.6200	14.3100	14.3100	-3.895%	244,961	+54.158%
2018-12-03	14.9200	14.9900	14.8100	14.8900	-1.521%	218,563	+48.153%
2018-11-30	15.1200	15.1500	15.1100	15.1200	-0.852%	189,473	+45.899%
2018-11-29	15.5300	15.5300	15.2500	15.2500	-1.294%	556,595	+44.656%
2018-11-28	15.3300	15.5600	15.2000	15.4500	+0.586%	167,303	+42.783%
2018-11-27	15.2600	15.3600	15.2300	15.3600	+0.130%	19,656	+43.620%

.dark-mode .Z17hNs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z17hNs{ color: #333333; background-color: white; border: 2px solid #333333; }BBAVYSignature Aviation PLCstock OTC

BBAVY
Signature Aviation PLC
stock OTC