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 |
| 12 Jun 2023 |
GBX |
312 |
319.2 |
309.2 |
310.2 |
310.2 |
-7 (-2.21%)
|
511,297 |
| 9 Jun 2023 |
GBX |
311.6 |
320.6 |
311.6 |
317.2 |
317.2 |
-0.4 (-0.13%)
|
751,073 |
| 8 Jun 2023 |
GBX |
315 |
318 |
313.6 |
317.6 |
317.6 |
+3.8 (+1.21%)
|
492,264 |
| 7 Jun 2023 |
GBX |
315 |
315 |
310.6 |
313.8 |
313.8 |
+1.6 (+0.51%)
|
2,193,266 |
| 6 Jun 2023 |
GBX |
309 |
312.2 |
309 |
312.2 |
312.2 |
+1 (+0.32%)
|
423,077 |
| 5 Jun 2023 |
GBX |
307.4 |
314.8 |
307.4 |
311.2 |
311.2 |
-1.4 (-0.45%)
|
483,252 |
| 2 Jun 2023 |
GBX |
315.8 |
315.8 |
308.4 |
312.6 |
312.6 |
+3.4 (+1.10%)
|
1,646,063 |
| 1 Jun 2023 |
GBX |
307.4 |
312.686 |
307.4 |
309.2 |
309.2 |
+1 (+0.32%)
|
389,227 |
| 31 May 2023 |
GBX |
312.8 |
312.8 |
306.6 |
308.2 |
308.2 |
-2.2 (-0.71%)
|
1,120,473 |
| 30 May 2023 |
GBX |
310 |
313.2 |
307.4 |
310.4 |
310.4 |
+2 (+0.65%)
|
692,583 |
| 26 May 2023 |
GBX |
305.6 |
308.6 |
305.6 |
308.4 |
308.4 |
+1.8 (+0.59%)
|
412,298 |
| 25 May 2023 |
GBX |
305 |
308.6 |
305 |
306.6 |
306.6 |
-2 (-0.65%)
|
453,291 |
| 24 May 2023 |
GBX |
317.8 |
317.8 |
305 |
308.6 |
308.6 |
-2.8 (-0.90%)
|
430,560 |
| 23 May 2023 |
GBX |
317 |
319.2 |
309.53 |
311.4 |
311.4 |
-7.6 (-2.38%)
|
298,839 |
| 22 May 2023 |
GBX |
327.4 |
327.4 |
317.2 |
319 |
319 |
0.0 (0.0%)
|
789,090 |
| 19 May 2023 |
GBX |
321 |
321 |
316.8 |
319 |
319 |
-1.8 (-0.56%)
|
434,153 |
| 18 May 2023 |
GBX |
325.6 |
325.6 |
318.13 |
320.8 |
320.8 |
+2.6 (+0.82%)
|
361,577 |
| 17 May 2023 |
GBX |
317.4 |
319 |
312.507 |
318.2 |
318.2 |
+2 (+0.63%)
|
524,815 |
| 16 May 2023 |
GBX |
310.2 |
317.2 |
310.2 |
316.2 |
316.2 |
+3 (+0.96%)
|
284,410 |
| 15 May 2023 |
GBX |
308.4 |
316 |
307.4 |
313.2 |
313.2 |
+1.2 (+0.38%)
|
402,043 |
| 12 May 2023 |
GBX |
307 |
315.8 |
307 |
312 |
312 |
-1.4 (-0.45%)
|
438,733 |
| 11 May 2023 |
GBX |
320 |
320 |
311.6 |
313.4 |
313.4 |
-3.6 (-1.14%)
|
669,424 |
| 10 May 2023 |
GBX |
319.2 |
319.2 |
312.8 |
317 |
317 |
+3 (+0.96%)
|
616,851 |
| 9 May 2023 |
GBX |
312.6 |
315.388 |
307.6 |
314 |
314 |
+2 (+0.64%)
|
1,367,148 |
| 5 May 2023 |
GBX |
320.8 |
320.8 |
311.2 |
312 |
312 |
-2 (-0.64%)
|
762,030 |
| 4 May 2023 |
GBX |
313.4 |
319.664 |
309.6 |
314 |
314 |
-7 (-2.18%)
|
767,146 |
| 3 May 2023 |
GBX |
321 |
325.4 |
320.6 |
321 |
321 |
-0.6 (-0.19%)
|
823,345 |
| 2 May 2023 |
GBX |
324.4 |
324.4 |
319 |
321.6 |
321.6 |
+4.2 (+1.32%)
|
574,746 |
| 28 Apr 2023 |
GBX |
324.8 |
324.8 |
311.36 |
317.4 |
317.4 |
+0.2 (+0.06%)
|
730,127 |
| 27 Apr 2023 |
GBX |
318.2 |
322.4 |
316.2 |
317.2 |
317.2 |
-2.6 (-0.81%)
|
859,876 |
