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 |
| 21 Sep 2022 |
GBX |
315.8 |
323.8 |
314.8 |
321.8 |
321.8 |
+7 (+2.22%)
|
1,790,184 |
| 20 Sep 2022 |
GBX |
322.2 |
323.4 |
312.4 |
314.8 |
314.8 |
-5.8 (-1.81%)
|
391,477 |
| 16 Sep 2022 |
GBX |
319.4 |
322.2 |
319.2 |
320.6 |
320.6 |
-1.2 (-0.37%)
|
1,591,445 |
| 15 Sep 2022 |
GBX |
318.6 |
324.2 |
316.2 |
321.8 |
321.8 |
+3.2 (+1.00%)
|
1,063,337 |
| 14 Sep 2022 |
GBX |
318.6 |
323.2 |
313 |
318.6 |
318.6 |
-5.4 (-1.67%)
|
976,430 |
| 13 Sep 2022 |
GBX |
327.8 |
328.6 |
323.284 |
324 |
324 |
-0.6 (-0.18%)
|
711,119 |
| 12 Sep 2022 |
GBX |
317.6 |
327.4 |
317.6 |
324.6 |
324.6 |
+4.2 (+1.31%)
|
443,746 |
| 9 Sep 2022 |
GBX |
328.8 |
328.8 |
319.4 |
320.4 |
320.4 |
-2.6 (-0.80%)
|
534,064 |
| 8 Sep 2022 |
GBX |
328 |
328 |
319.2 |
323 |
323 |
+2.8 (+0.87%)
|
557,930 |
| 7 Sep 2022 |
GBX |
329 |
329 |
319.6 |
320.2 |
320.2 |
-4.8 (-1.48%)
|
475,959 |
| 6 Sep 2022 |
GBX |
323.8 |
329.8 |
320.25 |
325 |
325 |
+4.8 (+1.50%)
|
543,334 |
| 5 Sep 2022 |
GBX |
315.6 |
322.648 |
315.6 |
320.2 |
320.2 |
-0.4 (-0.12%)
|
495,216 |
| 2 Sep 2022 |
GBX |
313 |
320.6 |
313 |
320.6 |
320.6 |
+4.2 (+1.33%)
|
570,732 |
| 1 Sep 2022 |
GBX |
325.6 |
328.8 |
310.6 |
316.4 |
316.4 |
-12.6 (-3.83%)
|
757,958 |
| 31 Aug 2022 |
GBX |
320 |
329 |
320 |
329 |
329 |
+2.2 (+0.67%)
|
1,043,211 |
| 30 Aug 2022 |
GBX |
318.6 |
326.8 |
317.904 |
326.8 |
326.8 |
+5.6 (+1.74%)
|
1,195,870 |
| 26 Aug 2022 |
GBX |
323 |
325.0679 |
319 |
321.2 |
321.2 |
-1.4 (-0.43%)
|
569,140 |
| 25 Aug 2022 |
GBX |
327.6 |
330.2 |
322.6 |
322.6 |
322.6 |
-5.6 (-1.71%)
|
507,203 |
| 24 Aug 2022 |
GBX |
329 |
334.5844 |
328.2 |
328.2 |
328.2 |
-5 (-1.50%)
|
385,161 |
| 23 Aug 2022 |
GBX |
335 |
335 |
329.656 |
333.2 |
333.2 |
-1.6 (-0.48%)
|
512,307 |
| 22 Aug 2022 |
GBX |
339.6 |
343.2 |
332.8 |
334.8 |
334.8 |
-8.8 (-2.56%)
|
851,918 |
| 19 Aug 2022 |
GBX |
341 |
344.6 |
340 |
343.6 |
343.6 |
+2.8 (+0.82%)
|
1,345,129 |
| 18 Aug 2022 |
GBX |
328.6 |
343.6027 |
328.6 |
340.8 |
340.8 |
+5.4 (+1.61%)
|
819,748 |
| 17 Aug 2022 |
GBX |
337 |
339.6 |
329.6 |
335.4 |
335.4 |
-0.4 (-0.12%)
|
562,279 |
| 16 Aug 2022 |
GBX |
328 |
338 |
328 |
335.8 |
335.8 |
+4.8 (+1.45%)
|
290,717 |
| 15 Aug 2022 |
GBX |
330 |
333.8 |
327.2961 |
331 |
331 |
+1.4 (+0.42%)
|
393,182 |
| 12 Aug 2022 |
GBX |
336.6 |
350.0991 |
329.6 |
329.6 |
329.6 |
-10.6 (-3.12%)
|
502,716 |
| 11 Aug 2022 |
GBX |
349.2 |
351.4 |
337.6 |
340.2 |
340.2 |
-6 (-1.73%)
|
407,489 |
| 10 Aug 2022 |
GBX |
342.2 |
348.53 |
339.8 |
346.2 |
346.2 |
+1.8 (+0.52%)
|
441,312 |
| 9 Aug 2022 |
GBX |
341.6 |
346 |
338 |
344.4 |
344.4 |
+4.2 (+1.23%)
|
544,800 |
