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 |
| 13 Mar 2023 |
GBX |
328.2 |
337.2 |
325.8 |
328.8 |
328.8 |
-2.2 (-0.66%)
|
3,837,951 |
| 10 Mar 2023 |
GBX |
320.6 |
331 |
316.2 |
331 |
331 |
+7.4 (+2.29%)
|
2,043,658 |
| 9 Mar 2023 |
GBX |
320.8 |
327.8 |
318.056 |
323.6 |
323.6 |
-0.6 (-0.19%)
|
742,273 |
| 8 Mar 2023 |
GBX |
324.4 |
324.8 |
314 |
324.2 |
324.2 |
+7.4 (+2.34%)
|
1,065,416 |
| 7 Mar 2023 |
GBX |
327.6 |
328.4 |
316.8 |
316.8 |
316.8 |
-11 (-3.36%)
|
1,082,219 |
| 6 Mar 2023 |
GBX |
323.4 |
330.6 |
321.4 |
327.8 |
327.8 |
+4.8 (+1.49%)
|
751,984 |
| 3 Mar 2023 |
GBX |
326.6 |
329.8 |
323 |
323 |
323 |
-1.4 (-0.43%)
|
551,195 |
| 2 Mar 2023 |
GBX |
321.2 |
326.6 |
318.4 |
324.4 |
324.4 |
-4.6 (-1.40%)
|
3,483,169 |
| 1 Mar 2023 |
GBX |
326 |
335 |
326 |
329 |
329 |
+0.8 (+0.24%)
|
808,086 |
| 28 Feb 2023 |
GBX |
331.6 |
341 |
326.4 |
328.2 |
328.2 |
-9 (-2.67%)
|
1,119,443 |
| 27 Feb 2023 |
GBX |
331 |
344.2396 |
330.2 |
337.2 |
337.2 |
+3.6 (+1.08%)
|
954,530 |
| 24 Feb 2023 |
GBX |
320 |
337 |
320 |
333.6 |
333.6 |
+7 (+2.14%)
|
1,067,585 |
| 23 Feb 2023 |
GBX |
323 |
326.6 |
320.8 |
326.6 |
326.6 |
+4.8 (+1.49%)
|
672,098 |
| 22 Feb 2023 |
GBX |
316.6 |
322.6374 |
314.1 |
321.8 |
321.8 |
+0.8 (+0.25%)
|
545,722 |
| 21 Feb 2023 |
GBX |
320 |
321.8 |
316.4 |
321 |
321 |
+2 (+0.63%)
|
1,145,058 |
| 20 Feb 2023 |
GBX |
319.2 |
320.2 |
315.4 |
319 |
319 |
-0.4 (-0.13%)
|
1,835,510 |
| 17 Feb 2023 |
GBX |
311 |
319.4 |
309 |
319.4 |
319.4 |
+8.2 (+2.63%)
|
1,317,340 |
| 16 Feb 2023 |
GBX |
313.8 |
317 |
306.6 |
311.2 |
311.2 |
+2.4 (+0.78%)
|
668,482 |
| 15 Feb 2023 |
GBX |
302.4 |
312 |
301.1814 |
308.8 |
308.8 |
+4.8 (+1.58%)
|
685,901 |
| 14 Feb 2023 |
GBX |
312.8 |
314.8 |
304 |
304 |
304 |
-4 (-1.30%)
|
1,093,092 |
| 13 Feb 2023 |
GBX |
309.2 |
313.2 |
306.2 |
308 |
308 |
-0.4 (-0.13%)
|
467,412 |
| 10 Feb 2023 |
GBX |
310 |
310 |
302.8 |
308.4 |
308.4 |
+2.8 (+0.92%)
|
631,468 |
| 9 Feb 2023 |
GBX |
309 |
309.8 |
304.8 |
305.6 |
305.6 |
+2 (+0.66%)
|
1,805,269 |
| 8 Feb 2023 |
GBX |
298.6 |
307.8 |
298.6 |
303.6 |
303.6 |
+5 (+1.67%)
|
418,895 |
| 7 Feb 2023 |
GBX |
306 |
306.5736 |
298.6 |
298.6 |
298.6 |
-4.8 (-1.58%)
|
2,501,649 |
| 6 Feb 2023 |
GBX |
307.4 |
308.538 |
303 |
303.4 |
303.4 |
-4 (-1.30%)
|
447,629 |
| 3 Feb 2023 |
GBX |
305 |
308 |
301.538 |
307.4 |
307.4 |
+3.4 (+1.12%)
|
415,197 |
| 2 Feb 2023 |
GBX |
298 |
306.6 |
298 |
304 |
304 |
+1.2 (+0.40%)
|
372,228 |
| 1 Feb 2023 |
GBX |
304.6 |
307.4 |
302.2 |
302.8 |
302.8 |
-2.6 (-0.85%)
|
570,003 |
| 31 Jan 2023 |
GBX |
307.8 |
307.8 |
301 |
305.4 |
305.4 |
+0.6 (+0.20%)
|
1,031,072 |
