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 |
| 27 Jun 2022 |
GBX |
314.4 |
314.4 |
300.4 |
301.2 |
301.2 |
-8.8 (-2.84%)
|
995,772 |
| 24 Jun 2022 |
GBX |
306.8 |
311 |
304.418 |
310 |
310 |
0.0 (0.0%)
|
955,703 |
| 23 Jun 2022 |
GBX |
317.4 |
320.8 |
309.8 |
310 |
310 |
-8.4 (-2.64%)
|
645,061 |
| 22 Jun 2022 |
GBX |
324 |
325.7424 |
317.13 |
318.4 |
318.4 |
-11.2 (-3.40%)
|
578,241 |
| 21 Jun 2022 |
GBX |
331 |
332.584 |
325 |
329.6 |
329.6 |
-1.4 (-0.42%)
|
477,889 |
| 20 Jun 2022 |
GBX |
321.6 |
334 |
321.6 |
331 |
331 |
+1.4 (+0.42%)
|
444,590 |
| 17 Jun 2022 |
GBX |
332.4 |
334.8 |
315.6 |
329.6 |
329.6 |
+1.6 (+0.49%)
|
935,060 |
| 16 Jun 2022 |
GBX |
349.4 |
349.4 |
327.2 |
328 |
328 |
-21.8 (-6.23%)
|
1,980,573 |
| 15 Jun 2022 |
GBX |
360 |
362.2 |
348.4503 |
349.8 |
349.8 |
-10.2 (-2.83%)
|
979,559 |
| 14 Jun 2022 |
GBX |
359 |
363.6 |
352.1605 |
360 |
360 |
+0.2 (+0.06%)
|
2,075,253 |
| 13 Jun 2022 |
GBX |
366 |
366 |
355.6 |
359.8 |
359.8 |
-6.4 (-1.75%)
|
1,167,197 |
| 10 Jun 2022 |
GBX |
369.8 |
370.002 |
360.9931 |
366.2 |
366.2 |
-1.4 (-0.38%)
|
964,357 |
| 9 Jun 2022 |
GBX |
360 |
371.4 |
353.1705 |
367.6 |
367.6 |
+4.6 (+1.27%)
|
1,223,602 |
| 8 Jun 2022 |
GBX |
355 |
363 |
355 |
363 |
363 |
+0.6 (+0.17%)
|
652,151 |
| 7 Jun 2022 |
GBX |
352.6 |
362.9988 |
352.6 |
362.4 |
362.4 |
+3.6 (+1.00%)
|
654,182 |
| 6 Jun 2022 |
GBX |
352.4 |
363.9811 |
351.6 |
358.8 |
358.8 |
+8.8 (+2.51%)
|
812,796 |
| 1 Jun 2022 |
GBX |
339.4 |
353.6 |
339.4 |
350 |
350 |
+12.4 (+3.67%)
|
1,279,207 |
| 31 May 2022 |
GBX |
342.8 |
342.8 |
334.6 |
337.6 |
337.6 |
+0.6 (+0.18%)
|
1,156,084 |
| 30 May 2022 |
GBX |
339.2 |
340.4 |
332.7405 |
337 |
337 |
+4.8 (+1.44%)
|
757,124 |
| 27 May 2022 |
GBX |
322.4 |
336 |
322.4 |
332.2 |
332.2 |
+2.2 (+0.67%)
|
469,835 |
| 26 May 2022 |
GBX |
322.2 |
332.6 |
322.2 |
330 |
330 |
+7.8 (+2.42%)
|
762,779 |
| 25 May 2022 |
GBX |
314.8 |
322.8 |
314.6 |
322.2 |
322.2 |
+5.6 (+1.77%)
|
857,274 |
| 24 May 2022 |
GBX |
314.6 |
324.2 |
314.6 |
316.6 |
316.6 |
-4.2 (-1.31%)
|
464,295 |
| 23 May 2022 |
GBX |
314.8 |
322.5738 |
313.8 |
320.8 |
320.8 |
+8.4 (+2.69%)
|
457,157 |
| 20 May 2022 |
GBX |
313.4 |
316 |
310.4 |
312.4 |
312.4 |
+0.8 (+0.26%)
|
394,837 |
| 19 May 2022 |
GBX |
316.6 |
317.2 |
306.6 |
311.6 |
311.6 |
-5.2 (-1.64%)
|
639,854 |
| 18 May 2022 |
GBX |
312 |
326.2 |
310.8 |
316.8 |
316.8 |
+5.8 (+1.86%)
|
1,386,668 |
| 17 May 2022 |
GBX |
310 |
313.2 |
308.8 |
311 |
311 |
0.0 (0.0%)
|
675,266 |
| 16 May 2022 |
GBX |
306 |
312.8 |
306 |
311 |
311 |
+0.6 (+0.19%)
|
432,486 |
| 13 May 2022 |
GBX |
307.8 |
311.1883 |
305.794 |
310.4 |
310.4 |
+5.6 (+1.84%)
|
634,542 |
