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 |
| 30 Jan 2023 |
GBX |
300 |
305.4 |
298.6 |
304.8 |
304.8 |
+3.4 (+1.13%)
|
444,209 |
| 27 Jan 2023 |
GBX |
302.8 |
305.6 |
299 |
301.4 |
301.4 |
-2.4 (-0.79%)
|
506,011 |
| 26 Jan 2023 |
GBX |
309.4 |
309.8 |
303.6 |
303.8 |
303.8 |
-2.2 (-0.72%)
|
495,576 |
| 25 Jan 2023 |
GBX |
305 |
306 |
301.4 |
306 |
306 |
+4.8 (+1.59%)
|
586,496 |
| 24 Jan 2023 |
GBX |
300.6 |
303 |
293.996 |
301.2 |
301.2 |
-0.2 (-0.07%)
|
756,923 |
| 23 Jan 2023 |
GBX |
305 |
305.8 |
300.2 |
301.4 |
301.4 |
-0.2 (-0.07%)
|
478,530 |
| 20 Jan 2023 |
GBX |
305 |
305 |
299 |
301.6 |
301.6 |
+1.2 (+0.40%)
|
358,366 |
| 19 Jan 2023 |
GBX |
308 |
308 |
299.2 |
300.4 |
300.4 |
-3.8 (-1.25%)
|
293,763 |
| 18 Jan 2023 |
GBX |
302.6 |
307 |
296.2 |
304.2 |
304.2 |
+1.6 (+0.53%)
|
444,041 |
| 17 Jan 2023 |
GBX |
305 |
307.6 |
300.4 |
302.6 |
302.6 |
+1.6 (+0.53%)
|
829,700 |
| 16 Jan 2023 |
GBX |
295.8 |
301 |
294.6 |
301 |
301 |
+2.6 (+0.87%)
|
1,906,538 |
| 13 Jan 2023 |
GBX |
295 |
303.2 |
295 |
298.4 |
298.4 |
+0.2 (+0.07%)
|
634,720 |
| 12 Jan 2023 |
GBX |
295.2 |
300.6 |
295.2 |
298.2 |
298.2 |
+3.2 (+1.08%)
|
544,693 |
| 11 Jan 2023 |
GBX |
290.8 |
301.4 |
290.28 |
295 |
295 |
+5 (+1.72%)
|
776,411 |
| 10 Jan 2023 |
GBX |
290.2 |
293.2 |
287.2396 |
290 |
290 |
0.0 (0.0%)
|
735,547 |
| 9 Jan 2023 |
GBX |
295 |
298.2 |
289.6 |
290 |
290 |
-7.4 (-2.49%)
|
692,315 |
| 6 Jan 2023 |
GBX |
294 |
297.4 |
293.55 |
297.4 |
297.4 |
+2.6 (+0.88%)
|
403,423 |
| 5 Jan 2023 |
GBX |
293.8 |
300.068 |
291.8 |
294.8 |
294.8 |
+1.4 (+0.48%)
|
600,922 |
| 4 Jan 2023 |
GBX |
292.4 |
293.8 |
290.1815 |
293.4 |
293.4 |
+2.8 (+0.96%)
|
574,350 |
| 3 Jan 2023 |
GBX |
284 |
292.6 |
282 |
290.6 |
290.6 |
+8.4 (+2.98%)
|
863,445 |
| 30 Dec 2022 |
GBX |
288.6 |
289.4 |
281.36 |
282.2 |
282.2 |
-7.2 (-2.49%)
|
217,319 |
| 29 Dec 2022 |
GBX |
288 |
290.8 |
286.8 |
289.4 |
289.4 |
-1 (-0.34%)
|
323,107 |
| 28 Dec 2022 |
GBX |
292 |
293.6 |
288.9 |
290.4 |
290.4 |
-1.2 (-0.41%)
|
468,576 |
| 23 Dec 2022 |
GBX |
289 |
291.6 |
286.6 |
291.6 |
291.6 |
+2.6 (+0.90%)
|
235,775 |
| 22 Dec 2022 |
GBX |
293.2 |
295.328 |
286.2 |
289 |
289 |
-2.8 (-0.96%)
|
488,742 |
| 21 Dec 2022 |
GBX |
281.4 |
292.2 |
281.4 |
291.8 |
291.8 |
+2.8 (+0.97%)
|
678,259 |
| 20 Dec 2022 |
GBX |
282.8 |
289 |
280.4 |
289 |
289 |
+3.4 (+1.19%)
|
742,497 |
| 19 Dec 2022 |
GBX |
287 |
290.8 |
282.48 |
285.6 |
285.6 |
-0.4 (-0.14%)
|
316,963 |
| 16 Dec 2022 |
GBX |
298 |
298 |
282.8 |
286 |
286 |
-8 (-2.72%)
|
1,513,817 |
| 15 Dec 2022 |
GBX |
285 |
294.6 |
285 |
294 |
294 |
+4.8 (+1.66%)
|
554,430 |
