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 |
| 24 Jul 2023 |
GBX |
370 |
387.8 |
369.8 |
387.8 |
387.8 |
+10.4 (+2.76%)
|
5,081,559 |
| 21 Jul 2023 |
GBX |
367.4 |
385.2 |
362.28 |
377.4 |
377.4 |
+15.8 (+4.37%)
|
3,106,963 |
| 20 Jul 2023 |
GBX |
309.8 |
361.6 |
306.6 |
361.6 |
361.6 |
+46 (+14.58%)
|
3,391,381 |
| 19 Jul 2023 |
GBX |
314.4 |
315.6 |
306.4 |
315.6 |
315.6 |
+6.6 (+2.14%)
|
1,872,885 |
| 18 Jul 2023 |
GBX |
308 |
314 |
305 |
309 |
309 |
+3.4 (+1.11%)
|
1,728,020 |
| 17 Jul 2023 |
GBX |
292.4 |
310 |
289.4 |
305.6 |
305.6 |
+7.6 (+2.55%)
|
1,214,875 |
| 14 Jul 2023 |
GBX |
291 |
308.2 |
291 |
298 |
298 |
+2 (+0.68%)
|
3,193,003 |
| 13 Jul 2023 |
GBX |
287.8 |
296 |
283 |
296 |
296 |
+10 (+3.50%)
|
1,235,347 |
| 12 Jul 2023 |
GBX |
273 |
286 |
272.8 |
286 |
286 |
+13.2 (+4.84%)
|
621,290 |
| 11 Jul 2023 |
GBX |
274 |
274.2 |
270.8 |
272.8 |
272.8 |
+0.4 (+0.15%)
|
493,124 |
| 10 Jul 2023 |
GBX |
266.8 |
273.4 |
266.6 |
272.4 |
272.4 |
+3.4 (+1.26%)
|
452,429 |
| 7 Jul 2023 |
GBX |
275 |
275 |
267.2 |
269 |
269 |
-2 (-0.74%)
|
511,835 |
| 6 Jul 2023 |
GBX |
275.2 |
275.2 |
270.08 |
271 |
271 |
-5 (-1.81%)
|
837,436 |
| 5 Jul 2023 |
GBX |
279 |
280 |
275.2 |
276 |
276 |
-3.2 (-1.15%)
|
562,097 |
| 4 Jul 2023 |
GBX |
284.2 |
285 |
279.2 |
279.2 |
279.2 |
-5.2 (-1.83%)
|
460,968 |
| 3 Jul 2023 |
GBX |
283 |
286.2 |
282.8 |
284.4 |
284.4 |
+1.8 (+0.64%)
|
2,204,316 |
| 30 Jun 2023 |
GBX |
283.6 |
284.7888 |
277.2 |
282.6 |
282.6 |
-0.6 (-0.21%)
|
1,880,128 |
| 29 Jun 2023 |
GBX |
295 |
299.8 |
283.2 |
283.2 |
283.2 |
-16 (-5.35%)
|
1,197,206 |
| 28 Jun 2023 |
GBX |
295.6 |
299.8 |
288.4 |
299.2 |
299.2 |
+10 (+3.46%)
|
1,149,631 |
| 27 Jun 2023 |
GBX |
288.4 |
291.8 |
283.31 |
289.2 |
289.2 |
+1.6 (+0.56%)
|
528,237 |
| 26 Jun 2023 |
GBX |
297.8 |
297.8 |
283 |
287.6 |
287.6 |
-1.8 (-0.62%)
|
393,267 |
| 23 Jun 2023 |
GBX |
288.4 |
292.6 |
285.6 |
289.4 |
289.4 |
+0.2 (+0.07%)
|
612,440 |
| 22 Jun 2023 |
GBX |
303.4 |
303.4 |
288.476 |
289.2 |
289.2 |
-16.2 (-5.30%)
|
537,215 |
| 21 Jun 2023 |
GBX |
300 |
307 |
300 |
305.4 |
305.4 |
-2 (-0.65%)
|
442,012 |
| 20 Jun 2023 |
GBX |
305.4 |
308.5986 |
302.4 |
307.4 |
307.4 |
-4 (-1.28%)
|
516,165 |
| 19 Jun 2023 |
GBX |
308.8 |
316.8 |
307.1379 |
311.4 |
311.4 |
+2.6 (+0.84%)
|
2,298,593 |
| 16 Jun 2023 |
GBX |
300 |
308.8 |
300 |
308.8 |
308.8 |
+5 (+1.65%)
|
1,883,670 |
| 15 Jun 2023 |
GBX |
308.2 |
309.2 |
303.357 |
303.8 |
303.8 |
-0.8 (-0.26%)
|
491,623 |
| 14 Jun 2023 |
GBX |
310 |
310 |
301.2 |
304.6 |
304.6 |
-4.4 (-1.42%)
|
743,092 |
| 13 Jun 2023 |
GBX |
315 |
315 |
307.4 |
309 |
309 |
-1.2 (-0.39%)
|
433,095 |
