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 |
| 17 Jun 2024 |
GBX |
521 |
527.5 |
518.5 |
527.5 |
527.5 |
+5.5 (+1.05%)
|
594,558 |
| 14 Jun 2024 |
GBX |
530 |
533.5 |
514.5 |
522 |
522 |
-9.5 (-1.79%)
|
673,417 |
| 13 Jun 2024 |
GBX |
526.5 |
537.5 |
526.5 |
531.5 |
531.5 |
-6 (-1.12%)
|
583,393 |
| 12 Jun 2024 |
GBX |
539 |
540 |
490.2 |
537.5 |
537.5 |
+2.5 (+0.47%)
|
932,998 |
| 11 Jun 2024 |
GBX |
548 |
548 |
534.5 |
535 |
535 |
-13.5 (-2.46%)
|
397,817 |
| 10 Jun 2024 |
GBX |
542.5 |
548.5 |
539 |
548.5 |
548.5 |
+3.5 (+0.64%)
|
760,159 |
| 7 Jun 2024 |
GBX |
541 |
549 |
537.5 |
545 |
545 |
-0.5 (-0.09%)
|
782,973 |
| 6 Jun 2024 |
GBX |
537 |
552.5 |
528.5 |
545.5 |
545.5 |
+13.5 (+2.54%)
|
934,556 |
| 5 Jun 2024 |
GBX |
568 |
568 |
532 |
532 |
532 |
-21.5 (-3.88%)
|
1,008,971 |
| 4 Jun 2024 |
GBX |
560.5 |
566 |
550.5 |
553.5 |
553.5 |
-11.5 (-2.04%)
|
1,394,753 |
| 3 Jun 2024 |
GBX |
564.5 |
575 |
562 |
565 |
565 |
-0.5 (-0.09%)
|
658,095 |
| 31 May 2024 |
GBX |
556 |
570 |
556 |
565.5 |
565.5 |
+11.5 (+2.08%)
|
1,574,571 |
| 30 May 2024 |
GBX |
548.5 |
558.5 |
541.5 |
554 |
554 |
+9 (+1.65%)
|
916,766 |
| 29 May 2024 |
GBX |
551.5 |
558.5 |
542 |
545 |
545 |
-10 (-1.80%)
|
597,059 |
| 28 May 2024 |
GBX |
553.5 |
567.5 |
551.5 |
555 |
555 |
0.0 (0.0%)
|
713,087 |
| 24 May 2024 |
GBX |
545 |
561.5 |
540 |
555 |
555 |
-2 (-0.36%)
|
622,077 |
| 23 May 2024 |
GBX |
545 |
558 |
536.5 |
557 |
557 |
+9.5 (+1.74%)
|
636,643 |
| 22 May 2024 |
GBX |
549.5 |
559.5 |
540 |
547.5 |
547.5 |
-4 (-0.73%)
|
727,935 |
| 21 May 2024 |
GBX |
538.5 |
551.5 |
490 |
551.5 |
551.5 |
+13 (+2.41%)
|
569,832 |
| 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 |
