Babcock International Group PL
Sector:
Industrials,
Industry:
Construction & Engineering
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 May 2024 |
GBX |
538.5 |
551.5 |
534.5 |
551.5 |
551.5 |
+13 (+2.41%)
|
563,145 |
| 20 May 2024 |
GBX |
516 |
539.5 |
516 |
538.5 |
538.5 |
+10 (+1.89%)
|
425,230 |
| 17 May 2024 |
GBX |
526.5 |
534 |
521 |
528.5 |
528.5 |
-2.5 (-0.47%)
|
1,889,928 |
| 16 May 2024 |
GBX |
525.5 |
534.5 |
521 |
531 |
531 |
+5 (+0.95%)
|
781,654 |
| 15 May 2024 |
GBX |
530.5 |
530.5 |
517.5 |
526 |
526 |
+6.5 (+1.25%)
|
1,064,908 |
| 14 May 2024 |
GBX |
513.5 |
538 |
490 |
519.5 |
519.5 |
+15.5 (+3.08%)
|
3,028,528 |
| 13 May 2024 |
GBX |
512.5 |
520.316 |
504 |
504 |
504 |
-17.5 (-3.36%)
|
759,960 |
| 10 May 2024 |
GBX |
516.5 |
528.5 |
509 |
521.5 |
521.5 |
+4 (+0.77%)
|
1,871,184 |
| 9 May 2024 |
GBX |
511.5 |
528 |
511.5 |
517.5 |
517.5 |
-6.5 (-1.24%)
|
749,804 |
| 8 May 2024 |
GBX |
516 |
540 |
516 |
524 |
524 |
-0.5 (-0.10%)
|
1,262,772 |
| 7 May 2024 |
GBX |
500 |
534.5 |
500 |
524.5 |
524.5 |
+14.5 (+2.84%)
|
3,482,578 |
| 3 May 2024 |
GBX |
509 |
514.5 |
490.2 |
510 |
510 |
0.0 (0.0%)
|
397,694 |
| 2 May 2024 |
GBX |
511 |
514.5 |
501.5 |
510 |
510 |
+1.5 (+0.29%)
|
421,943 |
| 1 May 2024 |
GBX |
505 |
513.5 |
490 |
508.5 |
508.5 |
+1 (+0.20%)
|
323,012 |
| 30 Apr 2024 |
GBX |
524.5 |
524.5 |
505.5 |
507.5 |
507.5 |
-6.5 (-1.26%)
|
389,254 |
| 29 Apr 2024 |
GBX |
514.5 |
522.5 |
505 |
514 |
514 |
+3.5 (+0.69%)
|
637,267 |
| 26 Apr 2024 |
GBX |
520 |
520 |
510.5 |
510.5 |
510.5 |
-6 (-1.16%)
|
758,416 |
| 25 Apr 2024 |
GBX |
522 |
525.5 |
516 |
516.5 |
516.5 |
-4 (-0.77%)
|
2,004,440 |
| 24 Apr 2024 |
GBX |
520 |
521.988 |
517 |
520.5 |
520.5 |
+8 (+1.56%)
|
4,010,422 |
| 23 Apr 2024 |
GBX |
514 |
518 |
512 |
512.5 |
512.5 |
+1.5 (+0.29%)
|
1,816,693 |
| 22 Apr 2024 |
GBX |
509.5 |
514.5 |
503.5 |
511 |
511 |
+9 (+1.79%)
|
691,796 |
| 19 Apr 2024 |
GBX |
504.5 |
509 |
496.8 |
502 |
502 |
-2.5 (-0.50%)
|
618,329 |
| 18 Apr 2024 |
GBX |
511 |
511 |
498.6 |
504.5 |
504.5 |
+1 (+0.20%)
|
602,671 |
| 17 Apr 2024 |
GBX |
498.6 |
504 |
495.8 |
503.5 |
503.5 |
+3.5 (+0.70%)
|
695,040 |
| 16 Apr 2024 |
GBX |
503 |
506.46 |
496.4 |
500 |
500 |
-10.5 (-2.06%)
|
916,079 |
| 15 Apr 2024 |
GBX |
505.5 |
519 |
504 |
510.5 |
510.5 |
+2.5 (+0.49%)
|
1,600,513 |
| 12 Apr 2024 |
GBX |
516 |
518 |
503 |
508 |
508 |
-1.5 (-0.29%)
|
800,176 |
| 11 Apr 2024 |
GBX |
506 |
511 |
500.5 |
509.5 |
509.5 |
+3 (+0.59%)
|
1,864,373 |
| 10 Apr 2024 |
GBX |
502 |
506.5 |
497.2 |
506.5 |
506.5 |
+6 (+1.20%)
|
955,529 |
| 9 Apr 2024 |
GBX |
520 |
520 |
493.2 |
500.5 |
500.5 |
-13 (-2.53%)
|
3,573,994 |
