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 |
| 14 Dec 2022 |
GBX |
287 |
290.2 |
283.4 |
289.2 |
289.2 |
+3 (+1.05%)
|
707,419 |
| 13 Dec 2022 |
GBX |
292.8 |
293 |
286 |
286.2 |
286.2 |
-4.2 (-1.45%)
|
1,836,105 |
| 12 Dec 2022 |
GBX |
289 |
295.6 |
288.4 |
290.4 |
290.4 |
-2.6 (-0.89%)
|
524,136 |
| 9 Dec 2022 |
GBX |
291 |
296 |
288.4 |
293 |
293 |
+3 (+1.03%)
|
873,649 |
| 8 Dec 2022 |
GBX |
285 |
292 |
285 |
290 |
290 |
+2.4 (+0.83%)
|
404,010 |
| 7 Dec 2022 |
GBX |
288 |
294.2 |
287.6 |
287.6 |
287.6 |
-4.8 (-1.64%)
|
827,671 |
| 6 Dec 2022 |
GBX |
285.8 |
294.6 |
285.8 |
292.4 |
292.4 |
+2 (+0.69%)
|
619,153 |
| 5 Dec 2022 |
GBX |
292 |
293.2 |
290.4 |
290.4 |
290.4 |
-0.6 (-0.21%)
|
409,685 |
| 2 Dec 2022 |
GBX |
288.4 |
297.8 |
288.4 |
291 |
291 |
-4 (-1.36%)
|
760,682 |
| 1 Dec 2022 |
GBX |
285 |
297.4 |
285 |
295 |
295 |
+11.2 (+3.95%)
|
1,242,600 |
| 30 Nov 2022 |
GBX |
289.8 |
289.8 |
283.8 |
283.8 |
283.8 |
+0.6 (+0.21%)
|
1,186,122 |
| 29 Nov 2022 |
GBX |
290 |
292.6 |
283.2 |
283.2 |
283.2 |
-7.2 (-2.48%)
|
603,024 |
| 28 Nov 2022 |
GBX |
303.8 |
303.8 |
289.8 |
290.4 |
290.4 |
-10.2 (-3.39%)
|
613,993 |
| 25 Nov 2022 |
GBX |
296.2 |
302.2 |
296.2 |
300.6 |
300.6 |
-0.6 (-0.20%)
|
455,595 |
| 24 Nov 2022 |
GBX |
304.8 |
304.8 |
296.8 |
301.2 |
301.2 |
+3 (+1.01%)
|
559,091 |
| 23 Nov 2022 |
GBX |
303.6 |
309.2 |
295.2 |
298.2 |
298.2 |
-11 (-3.56%)
|
1,118,302 |
| 22 Nov 2022 |
GBX |
284.4 |
316.2 |
284.4 |
309.2 |
309.2 |
+19.2 (+6.62%)
|
1,360,053 |
| 21 Nov 2022 |
GBX |
294 |
297.07 |
286.4 |
290 |
290 |
+1.2 (+0.42%)
|
749,004 |
| 18 Nov 2022 |
GBX |
287.2 |
291 |
283.8 |
288.8 |
288.8 |
+1.6 (+0.56%)
|
1,177,416 |
| 17 Nov 2022 |
GBX |
282.4 |
287.2 |
276.6 |
287.2 |
287.2 |
+6.4 (+2.28%)
|
850,149 |
| 16 Nov 2022 |
GBX |
284.4 |
284.4 |
279.6 |
280.8 |
280.8 |
-0.4 (-0.14%)
|
2,211,821 |
| 15 Nov 2022 |
GBX |
282.2 |
290 |
280.908 |
281.2 |
281.2 |
-3.2 (-1.13%)
|
775,765 |
| 14 Nov 2022 |
GBX |
279.2 |
284.4 |
278 |
284.4 |
284.4 |
+4.4 (+1.57%)
|
803,220 |
| 11 Nov 2022 |
GBX |
296.2 |
296.2 |
274 |
280 |
280 |
-12.8 (-4.37%)
|
1,598,711 |
| 10 Nov 2022 |
GBX |
294 |
298.2056 |
285.6 |
292.8 |
292.8 |
+5.6 (+1.95%)
|
951,334 |
| 9 Nov 2022 |
GBX |
289.8 |
291.4 |
283.6 |
287.2 |
287.2 |
+2.2 (+0.77%)
|
1,476,497 |
| 8 Nov 2022 |
GBX |
279.8 |
290.4 |
276.4222 |
285 |
285 |
+11 (+4.01%)
|
2,301,589 |
| 7 Nov 2022 |
GBX |
271.2 |
279.6344 |
268.6 |
274 |
274 |
+4.8 (+1.78%)
|
3,259,911 |
| 4 Nov 2022 |
GBX |
272 |
274.6 |
269 |
269.2 |
269.2 |
-3.2 (-1.17%)
|
1,354,114 |
| 3 Nov 2022 |
GBX |
280.4 |
282.004 |
271.8 |
272.4 |
272.4 |
-7.2 (-2.58%)
|
1,428,642 |
