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 |
| 8 Aug 2022 |
GBX |
335.6 |
343.6 |
333 |
340.2 |
340.2 |
+5.6 (+1.67%)
|
557,000 |
| 5 Aug 2022 |
GBX |
331.2 |
339.152 |
327.4 |
334.6 |
334.6 |
-4.2 (-1.24%)
|
1,422,545 |
| 4 Aug 2022 |
GBX |
348 |
352.6 |
338.2 |
338.8 |
338.8 |
-14.8 (-4.19%)
|
1,173,276 |
| 3 Aug 2022 |
GBX |
359 |
367.4 |
352.8 |
353.6 |
353.6 |
-7 (-1.94%)
|
908,865 |
| 2 Aug 2022 |
GBX |
346.8 |
362.3604 |
346.8 |
360.6 |
360.6 |
+9.2 (+2.62%)
|
948,338 |
| 1 Aug 2022 |
GBX |
336.4 |
352.8 |
336.4 |
351.4 |
351.4 |
+9 (+2.63%)
|
766,162 |
| 29 Jul 2022 |
GBX |
335.4 |
344.2 |
334.634 |
342.4 |
342.4 |
-3.6 (-1.04%)
|
644,763 |
| 28 Jul 2022 |
GBX |
349 |
352 |
339.4 |
346 |
346 |
+2.4 (+0.70%)
|
1,317,416 |
| 27 Jul 2022 |
GBX |
340 |
347 |
339.4 |
343.6 |
343.6 |
+4 (+1.18%)
|
933,925 |
| 26 Jul 2022 |
GBX |
325.8 |
341.2 |
325.8 |
339.6 |
339.6 |
+6.8 (+2.04%)
|
1,030,939 |
| 25 Jul 2022 |
GBX |
333.2 |
335.036 |
325.8 |
332.8 |
332.8 |
+0.8 (+0.24%)
|
414,850 |
| 22 Jul 2022 |
GBX |
328.6 |
332 |
328.2 |
332 |
332 |
+1.8 (+0.55%)
|
430,373 |
| 21 Jul 2022 |
GBX |
329 |
334.3 |
327.2 |
330.2 |
330.2 |
+1 (+0.30%)
|
553,279 |
| 20 Jul 2022 |
GBX |
335 |
335.6 |
329.2 |
329.2 |
329.2 |
-1.8 (-0.54%)
|
741,474 |
| 19 Jul 2022 |
GBX |
312 |
332.4 |
312 |
331 |
331 |
+11.8 (+3.70%)
|
1,629,648 |
| 18 Jul 2022 |
GBX |
314.8 |
322.2 |
314.8 |
319.2 |
319.2 |
+4.4 (+1.40%)
|
528,447 |
| 15 Jul 2022 |
GBX |
305.6 |
315 |
305.6 |
314.8 |
314.8 |
+7.6 (+2.47%)
|
487,254 |
| 14 Jul 2022 |
GBX |
305.2 |
315.2068 |
305.2 |
307.2 |
307.2 |
-5.6 (-1.79%)
|
646,962 |
| 13 Jul 2022 |
GBX |
318.2 |
319.8 |
310.2 |
312.8 |
312.8 |
-4.8 (-1.51%)
|
517,989 |
| 12 Jul 2022 |
GBX |
311.4 |
318.4 |
310.4 |
317.6 |
317.6 |
+4.4 (+1.40%)
|
521,938 |
| 11 Jul 2022 |
GBX |
310 |
316.6 |
309.6 |
313.2 |
313.2 |
+0.2 (+0.06%)
|
636,984 |
| 8 Jul 2022 |
GBX |
315 |
315 |
310.6 |
313 |
313 |
+0.2 (+0.06%)
|
341,729 |
| 7 Jul 2022 |
GBX |
304.6 |
314.6 |
304.6 |
312.8 |
312.8 |
+4.2 (+1.36%)
|
431,285 |
| 6 Jul 2022 |
GBX |
313.4 |
313.4 |
307.6 |
308.6 |
308.6 |
+3.4 (+1.11%)
|
492,620 |
| 5 Jul 2022 |
GBX |
312 |
320 |
302.2 |
305.2 |
305.2 |
-12.6 (-3.96%)
|
702,964 |
| 4 Jul 2022 |
GBX |
317.2 |
323.7616 |
317.2 |
317.8 |
317.8 |
-0.2 (-0.06%)
|
336,040 |
| 1 Jul 2022 |
GBX |
306 |
321 |
306 |
318 |
318 |
+9.2 (+2.98%)
|
638,184 |
| 30 Jun 2022 |
GBX |
311.8 |
314.2 |
307.2 |
308.8 |
308.8 |
-9.2 (-2.89%)
|
680,376 |
| 29 Jun 2022 |
GBX |
316.4 |
325.8 |
315.8 |
318 |
318 |
-2 (-0.63%)
|
873,572 |
| 28 Jun 2022 |
GBX |
305.2 |
330.4 |
301.8 |
320 |
320 |
+18.8 (+6.24%)
|
1,478,710 |
