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 |
| 2 Nov 2022 |
GBX |
285.8 |
285.8 |
279 |
279.6 |
279.6 |
-0.6 (-0.21%)
|
1,264,957 |
| 1 Nov 2022 |
GBX |
280 |
281.6 |
276 |
280.2 |
280.2 |
+4.6 (+1.67%)
|
1,582,113 |
| 31 Oct 2022 |
GBX |
275.8 |
279.2 |
271.8 |
275.6 |
275.6 |
+1.4 (+0.51%)
|
650,400 |
| 28 Oct 2022 |
GBX |
282.8 |
282.8 |
272.6 |
274.2 |
274.2 |
-3.4 (-1.22%)
|
753,332 |
| 27 Oct 2022 |
GBX |
280 |
281.6 |
275.2 |
277.6 |
277.6 |
-1.2 (-0.43%)
|
779,210 |
| 26 Oct 2022 |
GBX |
262.2 |
279.8 |
262.2 |
278.8 |
278.8 |
+10.2 (+3.80%)
|
1,815,827 |
| 25 Oct 2022 |
GBX |
266.6 |
272 |
265.34 |
268.6 |
268.6 |
-1.8 (-0.67%)
|
874,728 |
| 24 Oct 2022 |
GBX |
278.8 |
279.2 |
269.2 |
270.4 |
270.4 |
-2.8 (-1.02%)
|
771,045 |
| 21 Oct 2022 |
GBX |
275.6 |
281.4 |
268.6 |
273.2 |
273.2 |
-4.8 (-1.73%)
|
847,025 |
| 20 Oct 2022 |
GBX |
284 |
284 |
276.6 |
278 |
278 |
-2.2 (-0.79%)
|
1,792,236 |
| 19 Oct 2022 |
GBX |
285.6 |
289.8 |
279.032 |
280.2 |
280.2 |
-3.8 (-1.34%)
|
753,582 |
| 18 Oct 2022 |
GBX |
291.4 |
291.4 |
281 |
284 |
284 |
-1.8 (-0.63%)
|
798,578 |
| 17 Oct 2022 |
GBX |
276.4 |
285.8 |
276.4 |
285.8 |
285.8 |
+7.6 (+2.73%)
|
719,039 |
| 14 Oct 2022 |
GBX |
281.8 |
285.6 |
277.6 |
278.2 |
278.2 |
-2.8 (-1.00%)
|
954,367 |
| 13 Oct 2022 |
GBX |
279 |
281.4739 |
270.2 |
281 |
281 |
+8.6 (+3.16%)
|
559,180 |
| 12 Oct 2022 |
GBX |
283 |
284.4 |
271.6 |
272.4 |
272.4 |
-13.2 (-4.62%)
|
513,560 |
| 11 Oct 2022 |
GBX |
286 |
290 |
281.2 |
285.6 |
285.6 |
-2.6 (-0.90%)
|
661,911 |
| 10 Oct 2022 |
GBX |
286 |
290.2 |
280.488 |
288.2 |
288.2 |
+1.6 (+0.56%)
|
415,074 |
| 7 Oct 2022 |
GBX |
286 |
287.2 |
282 |
286.6 |
286.6 |
+2.4 (+0.84%)
|
511,100 |
| 6 Oct 2022 |
GBX |
288.2 |
291.6 |
283.2 |
284.2 |
284.2 |
-2.4 (-0.84%)
|
499,152 |
| 5 Oct 2022 |
GBX |
292.2 |
295 |
284.6 |
286.6 |
286.6 |
-5.4 (-1.85%)
|
347,892 |
| 4 Oct 2022 |
GBX |
286.6 |
294.6 |
283.464 |
292 |
292 |
+6.4 (+2.24%)
|
469,788 |
| 3 Oct 2022 |
GBX |
276.8 |
285.6 |
274.2 |
285.6 |
285.6 |
+7 (+2.51%)
|
638,315 |
| 30 Sep 2022 |
GBX |
279 |
285.4 |
276.8 |
278.6 |
278.6 |
+0.8 (+0.29%)
|
693,700 |
| 29 Sep 2022 |
GBX |
285 |
290 |
273.2 |
277.8 |
277.8 |
-13 (-4.47%)
|
845,832 |
| 28 Sep 2022 |
GBX |
302.8 |
302.8 |
282.962 |
290.8 |
290.8 |
-4.8 (-1.62%)
|
1,318,074 |
| 27 Sep 2022 |
GBX |
303.4 |
306.6 |
295.6 |
295.6 |
295.6 |
-8.6 (-2.83%)
|
879,232 |
| 26 Sep 2022 |
GBX |
305.2 |
310 |
299.4842 |
304.2 |
304.2 |
-1.8 (-0.59%)
|
863,075 |
| 23 Sep 2022 |
GBX |
317 |
323 |
302.4 |
306 |
306 |
-16.8 (-5.20%)
|
1,000,678 |
| 22 Sep 2022 |
GBX |
322 |
325.2 |
318.4 |
322.8 |
322.8 |
+1 (+0.31%)
|
339,162 |
