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 |
| 26 Apr 2023 |
GBX |
308 |
320.2 |
308 |
319.8 |
319.8 |
+8.8 (+2.83%)
|
1,916,323 |
| 25 Apr 2023 |
GBX |
301.6 |
311 |
299.8 |
311 |
311 |
+9 (+2.98%)
|
1,958,928 |
| 24 Apr 2023 |
GBX |
305.4 |
305.4 |
301.4 |
302 |
302 |
-2.2 (-0.72%)
|
1,421,255 |
| 21 Apr 2023 |
GBX |
294 |
304.8 |
287.7701 |
304.2 |
304.2 |
+11.2 (+3.82%)
|
2,410,708 |
| 20 Apr 2023 |
GBX |
296.6 |
296.6 |
278.76 |
293 |
293 |
+1 (+0.34%)
|
2,094,307 |
| 19 Apr 2023 |
GBX |
292.6 |
295.3862 |
289.6 |
292 |
292 |
-2 (-0.68%)
|
646,706 |
| 18 Apr 2023 |
GBX |
297 |
298 |
293.8 |
294 |
294 |
-2.4 (-0.81%)
|
771,618 |
| 17 Apr 2023 |
GBX |
296.8 |
299.6 |
296 |
296.4 |
296.4 |
+1.2 (+0.41%)
|
716,243 |
| 14 Apr 2023 |
GBX |
297 |
299.4 |
295.2 |
295.2 |
295.2 |
-0.6 (-0.20%)
|
522,060 |
| 13 Apr 2023 |
GBX |
298.2 |
299.4 |
294.84 |
295.8 |
295.8 |
-1.6 (-0.54%)
|
701,018 |
| 12 Apr 2023 |
GBX |
300.4 |
302 |
296.4 |
297.4 |
297.4 |
-2.6 (-0.87%)
|
1,893,538 |
| 11 Apr 2023 |
GBX |
303.8 |
304.2 |
299 |
300 |
300 |
-1.6 (-0.53%)
|
1,648,560 |
| 6 Apr 2023 |
GBX |
295 |
302.42 |
295 |
301.6 |
301.6 |
+2.6 (+0.87%)
|
599,385 |
| 5 Apr 2023 |
GBX |
302 |
305.116 |
296.6 |
299 |
299 |
-3 (-0.99%)
|
841,502 |
| 4 Apr 2023 |
GBX |
304.6 |
305.784 |
300.8 |
302 |
302 |
-0.8 (-0.26%)
|
956,779 |
| 3 Apr 2023 |
GBX |
303.6 |
303.6 |
298 |
302.8 |
302.8 |
+4 (+1.34%)
|
889,004 |
| 31 Mar 2023 |
GBX |
302 |
304 |
297.6 |
298.8 |
298.8 |
-3.4 (-1.13%)
|
859,102 |
| 30 Mar 2023 |
GBX |
300.4 |
307.8 |
300.4 |
302.2 |
302.2 |
-3.4 (-1.11%)
|
1,113,810 |
| 29 Mar 2023 |
GBX |
304.8 |
306.6 |
302.4 |
305.6 |
305.6 |
+2 (+0.66%)
|
591,797 |
| 28 Mar 2023 |
GBX |
295 |
303.6 |
295 |
303.6 |
303.6 |
+4 (+1.34%)
|
831,217 |
| 27 Mar 2023 |
GBX |
300 |
304.6 |
298.2 |
299.6 |
299.6 |
-0.4 (-0.13%)
|
420,620 |
| 24 Mar 2023 |
GBX |
301 |
307.2 |
297.8 |
300 |
300 |
-7 (-2.28%)
|
846,579 |
| 23 Mar 2023 |
GBX |
312.4 |
315.29 |
307 |
307 |
307 |
-6.8 (-2.17%)
|
410,814 |
| 22 Mar 2023 |
GBX |
311.6 |
316 |
308.4 |
313.8 |
313.8 |
-0.2 (-0.06%)
|
1,154,140 |
| 21 Mar 2023 |
GBX |
311.6 |
315 |
310.2 |
314 |
314 |
+7.8 (+2.55%)
|
456,129 |
| 20 Mar 2023 |
GBX |
302.2 |
307.237 |
295.9348 |
306.2 |
306.2 |
+4 (+1.32%)
|
711,967 |
| 17 Mar 2023 |
GBX |
314 |
317.2 |
302.2 |
302.2 |
302.2 |
-6.2 (-2.01%)
|
1,601,855 |
| 16 Mar 2023 |
GBX |
311.6 |
313.4 |
306.4 |
308.4 |
308.4 |
-0.4 (-0.13%)
|
1,302,521 |
| 15 Mar 2023 |
GBX |
323.6 |
334.2 |
308 |
308.8 |
308.8 |
-22 (-6.65%)
|
1,525,681 |
| 14 Mar 2023 |
GBX |
330.8 |
332.6 |
325.2 |
330.8 |
330.8 |
+2 (+0.61%)
|
751,263 |
