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 |
| 12 May 2022 |
GBX |
298.8 |
308.4 |
298 |
304.8 |
304.8 |
-2.8 (-0.91%)
|
498,001 |
| 11 May 2022 |
GBX |
303.2 |
308.6 |
299.2 |
307.6 |
307.6 |
+6.2 (+2.06%)
|
987,579 |
| 10 May 2022 |
GBX |
304.8 |
306.2 |
299.8 |
301.4 |
301.4 |
-3.4 (-1.12%)
|
1,119,648 |
| 9 May 2022 |
GBX |
309.8 |
311.7037 |
301.8 |
304.8 |
304.8 |
-1.2 (-0.39%)
|
444,514 |
| 6 May 2022 |
GBX |
305 |
307.544 |
302.6 |
306 |
306 |
+1.2 (+0.39%)
|
975,100 |
| 5 May 2022 |
GBX |
319.8 |
319.8 |
304.8 |
304.8 |
304.8 |
-7.6 (-2.43%)
|
693,903 |
| 4 May 2022 |
GBX |
313.8 |
318.6 |
310.2 |
312.4 |
312.4 |
-0.8 (-0.26%)
|
552,360 |
| 3 May 2022 |
GBX |
306 |
315.3811 |
304 |
313.2 |
313.2 |
+6.8 (+2.22%)
|
638,338 |
| 29 Apr 2022 |
GBX |
307.8 |
310.7556 |
304 |
306.4 |
306.4 |
+1.8 (+0.59%)
|
682,465 |
| 28 Apr 2022 |
GBX |
311.4 |
312.336 |
303.4 |
304.6 |
304.6 |
-5.8 (-1.87%)
|
621,338 |
| 27 Apr 2022 |
GBX |
310.4 |
312.6 |
306.8 |
310.4 |
310.4 |
-0.8 (-0.26%)
|
560,340 |
| 26 Apr 2022 |
GBX |
313.4 |
314.4 |
305.8 |
311.2 |
311.2 |
+3.2 (+1.04%)
|
795,667 |
| 25 Apr 2022 |
GBX |
308 |
312.2 |
305.313 |
308 |
308 |
-7 (-2.22%)
|
1,134,114 |
| 22 Apr 2022 |
GBX |
320 |
321.8 |
314.2 |
315 |
315 |
-6.4 (-1.99%)
|
660,759 |
| 21 Apr 2022 |
GBX |
320.6 |
324.6 |
318.8 |
321.4 |
321.4 |
-0.4 (-0.12%)
|
1,712,517 |
| 20 Apr 2022 |
GBX |
328 |
328 |
321.8 |
321.8 |
321.8 |
-4.8 (-1.47%)
|
1,185,513 |
| 19 Apr 2022 |
GBX |
322.8 |
330 |
322.8 |
326.6 |
326.6 |
+1.2 (+0.37%)
|
710,136 |
| 14 Apr 2022 |
GBX |
322.6 |
326.4 |
313.8 |
325.4 |
325.4 |
+2.8 (+0.87%)
|
850,954 |
| 13 Apr 2022 |
GBX |
332.8 |
332.8 |
322 |
322.6 |
322.6 |
-7 (-2.12%)
|
957,865 |
| 12 Apr 2022 |
GBX |
327 |
332.2 |
326.264 |
329.6 |
329.6 |
+0.8 (+0.24%)
|
620,844 |
| 11 Apr 2022 |
GBX |
321.6 |
328.8 |
321.6 |
328.8 |
328.8 |
+2.8 (+0.86%)
|
699,255 |
| 8 Apr 2022 |
GBX |
324 |
328 |
321.4 |
326 |
326 |
+4.4 (+1.37%)
|
683,534 |
| 7 Apr 2022 |
GBX |
323 |
325.4 |
320.2 |
321.6 |
321.6 |
-1.4 (-0.43%)
|
516,992 |
| 6 Apr 2022 |
GBX |
324.8 |
325.4 |
319 |
323 |
323 |
-0.4 (-0.12%)
|
1,027,230 |
| 5 Apr 2022 |
GBX |
326 |
328.8 |
319.2 |
323.4 |
323.4 |
-2 (-0.61%)
|
654,953 |
| 4 Apr 2022 |
GBX |
327.8 |
329.96 |
322.6 |
325.4 |
325.4 |
+2 (+0.62%)
|
549,615 |
| 1 Apr 2022 |
GBX |
330 |
330 |
322.122 |
323.4 |
323.4 |
-1.1 (-0.34%)
|
409,547 |
| 31 Mar 2022 |
GBX |
329.4 |
332.5 |
321.1 |
324.5 |
324.5 |
-0.4 (-0.12%)
|
712,659 |
| 30 Mar 2022 |
GBX |
325.2 |
329.6 |
320.2 |
324.9 |
324.9 |
-3.1 (-0.95%)
|
1,566,509 |
| 29 Mar 2022 |
GBX |
344 |
359.3 |
326.6 |
328 |
328 |
-17 (-4.93%)
|
1,836,517 |
