Babcock International Group PL
Sector:
Industrials,
Industry:
Construction & Engineering
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Sep 2023 |
GBX |
378.2 |
390.6 |
378.2 |
386.8 |
386.8 |
+0.8 (+0.21%)
|
542,955 |
| 4 Sep 2023 |
GBX |
386.8 |
390.8 |
383.8 |
386 |
386 |
-3 (-0.77%)
|
316,543 |
| 1 Sep 2023 |
GBX |
388 |
391.07 |
382.2 |
389 |
389 |
+2.6 (+0.67%)
|
448,888 |
| 31 Aug 2023 |
GBX |
377 |
388 |
377 |
386.4 |
386.4 |
+7.2 (+1.90%)
|
1,050,491 |
| 30 Aug 2023 |
GBX |
377 |
384.785 |
377 |
379.2 |
379.2 |
-5 (-1.30%)
|
413,329 |
| 29 Aug 2023 |
GBX |
384.8 |
387.224 |
381.2 |
384.2 |
384.2 |
+4.8 (+1.27%)
|
493,368 |
| 25 Aug 2023 |
GBX |
385.6 |
385.6 |
374 |
379.4 |
379.4 |
+2.2 (+0.58%)
|
382,032 |
| 24 Aug 2023 |
GBX |
378.2 |
381.6 |
372.6 |
377.2 |
377.2 |
+0.2 (+0.05%)
|
536,537 |
| 23 Aug 2023 |
GBX |
377.4 |
378.2 |
367.8 |
377 |
377 |
+8.4 (+2.28%)
|
388,112 |
| 22 Aug 2023 |
GBX |
382.4 |
382.4 |
368 |
368.6 |
368.6 |
-4.8 (-1.29%)
|
746,553 |
| 21 Aug 2023 |
GBX |
380.6 |
380.6 |
370.2 |
373.4 |
373.4 |
-1.6 (-0.43%)
|
527,216 |
| 18 Aug 2023 |
GBX |
385.6 |
391 |
373 |
375 |
375 |
-11.2 (-2.90%)
|
933,044 |
| 17 Aug 2023 |
GBX |
391.4 |
393.4 |
386.2 |
386.2 |
386.2 |
-4.4 (-1.13%)
|
604,532 |
| 16 Aug 2023 |
GBX |
389.2 |
395.4 |
389.2 |
390.6 |
390.6 |
-2 (-0.51%)
|
786,718 |
| 15 Aug 2023 |
GBX |
394 |
395.2 |
388.2 |
392.6 |
392.6 |
+2.2 (+0.56%)
|
970,200 |
| 14 Aug 2023 |
GBX |
389.2 |
393 |
383.8 |
390.4 |
390.4 |
+1 (+0.26%)
|
802,031 |
| 11 Aug 2023 |
GBX |
393.4 |
393.4 |
387.2 |
389.4 |
389.4 |
-4 (-1.02%)
|
793,206 |
| 10 Aug 2023 |
GBX |
390 |
394.8 |
386.8 |
393.4 |
393.4 |
+2.4 (+0.61%)
|
843,399 |
| 9 Aug 2023 |
GBX |
382.2 |
391 |
379.4 |
391 |
391 |
+13.8 (+3.66%)
|
601,044 |
| 8 Aug 2023 |
GBX |
386 |
386 |
372.2 |
377.2 |
377.2 |
-1.2 (-0.32%)
|
495,021 |
| 7 Aug 2023 |
GBX |
380.2 |
384.4 |
378.4 |
378.4 |
378.4 |
-7.8 (-2.02%)
|
498,392 |
| 4 Aug 2023 |
GBX |
364.8 |
388.4 |
364.8 |
386.2 |
386.2 |
+12.4 (+3.32%)
|
781,791 |
| 3 Aug 2023 |
GBX |
379.8 |
379.8 |
367 |
373.8 |
373.8 |
+1.6 (+0.43%)
|
673,275 |
| 2 Aug 2023 |
GBX |
370.6 |
373.6 |
367.4 |
372.2 |
372.2 |
+1 (+0.27%)
|
665,467 |
| 1 Aug 2023 |
GBX |
374.6 |
377 |
361.8 |
371.2 |
371.2 |
-3.2 (-0.85%)
|
1,095,683 |
| 31 Jul 2023 |
GBX |
365 |
377.2 |
365 |
374.4 |
374.4 |
+1.8 (+0.48%)
|
1,397,171 |
| 28 Jul 2023 |
GBX |
380 |
391.189 |
370.306 |
372.6 |
372.6 |
-13.6 (-3.52%)
|
3,151,545 |
| 27 Jul 2023 |
GBX |
393.8 |
399.4 |
385.8 |
386.2 |
386.2 |
-8 (-2.03%)
|
1,469,792 |
| 26 Jul 2023 |
GBX |
392.2 |
405 |
391.6 |
394.2 |
394.2 |
+4.2 (+1.08%)
|
2,274,545 |
| 25 Jul 2023 |
GBX |
386.8 |
391 |
372.8 |
390 |
390 |
+2.2 (+0.57%)
|
2,291,072 |
