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 |
| 28 Mar 2022 |
GBX |
347 |
352.9 |
343.3 |
345 |
345 |
-0.2 (-0.06%)
|
1,154,537 |
| 25 Mar 2022 |
GBX |
337.8 |
347.2 |
337.8 |
345.2 |
345.2 |
+6 (+1.77%)
|
1,053,983 |
| 24 Mar 2022 |
GBX |
341.9 |
341.9 |
330 |
339.2 |
339.2 |
+5.2 (+1.56%)
|
1,470,309 |
| 23 Mar 2022 |
GBX |
337.4 |
338.9 |
332.3 |
334 |
334 |
-2 (-0.60%)
|
734,081 |
| 22 Mar 2022 |
GBX |
328.8 |
343.5 |
328.3 |
336 |
336 |
+6.8 (+2.07%)
|
1,348,774 |
| 21 Mar 2022 |
GBX |
320 |
331.9 |
320 |
329.2 |
329.2 |
+1.8 (+0.55%)
|
530,510 |
| 18 Mar 2022 |
GBX |
325.6 |
332.4 |
323.4 |
327.4 |
327.4 |
-3.7 (-1.12%)
|
2,236,403 |
| 17 Mar 2022 |
GBX |
339.9 |
339.9 |
325 |
331.1 |
331.1 |
+1.1 (+0.33%)
|
1,433,500 |
| 16 Mar 2022 |
GBX |
342.2 |
346.2 |
330 |
330 |
330 |
-11.6 (-3.40%)
|
1,486,874 |
| 15 Mar 2022 |
GBX |
336.6 |
343.4 |
333.1 |
341.6 |
341.6 |
+2.4 (+0.71%)
|
673,380 |
| 14 Mar 2022 |
GBX |
334.9 |
349.1 |
331.4 |
339.2 |
339.2 |
+9.2 (+2.79%)
|
1,573,604 |
| 11 Mar 2022 |
GBX |
315 |
330.9 |
315 |
330 |
330 |
+13.1 (+4.13%)
|
651,687 |
| 10 Mar 2022 |
GBX |
319.7 |
324.9 |
309.1 |
316.9 |
316.9 |
+0.3 (+0.09%)
|
828,564 |
| 9 Mar 2022 |
GBX |
335.5 |
340.7326 |
311.7 |
316.6 |
316.6 |
-13.3 (-4.03%)
|
1,326,595 |
| 8 Mar 2022 |
GBX |
308.9 |
334.2 |
308.9 |
329.9 |
329.9 |
+15.4 (+4.90%)
|
1,200,006 |
| 7 Mar 2022 |
GBX |
300.3 |
322.6 |
299.2 |
314.5 |
314.5 |
+7.8 (+2.54%)
|
2,272,392 |
| 4 Mar 2022 |
GBX |
331.7 |
332.9 |
304.4 |
306.7 |
306.7 |
-22.8 (-6.92%)
|
2,837,332 |
| 3 Mar 2022 |
GBX |
339.5 |
348.1 |
328.8 |
329.5 |
329.5 |
-8.4 (-2.49%)
|
2,169,760 |
| 2 Mar 2022 |
GBX |
332.2 |
339.3 |
327.4 |
337.9 |
337.9 |
+7.4 (+2.24%)
|
1,245,224 |
| 1 Mar 2022 |
GBX |
333.9 |
338 |
327.6 |
330.5 |
330.5 |
-0.5 (-0.15%)
|
2,409,920 |
| 28 Feb 2022 |
GBX |
307 |
334.1 |
303.4 |
331 |
331 |
+24.3 (+7.92%)
|
3,292,421 |
| 25 Feb 2022 |
GBX |
303.9 |
311.3 |
300 |
306.7 |
306.7 |
+5.7 (+1.89%)
|
1,856,438 |
| 24 Feb 2022 |
GBX |
300.6 |
306.5 |
295.1 |
301 |
301 |
-4.8 (-1.57%)
|
1,697,871 |
| 23 Feb 2022 |
GBX |
296.9 |
309.3 |
296.9 |
305.8 |
305.8 |
+2.3 (+0.76%)
|
1,204,525 |
| 22 Feb 2022 |
GBX |
301.8 |
306.3 |
296 |
303.5 |
303.5 |
-2.1 (-0.69%)
|
590,865 |
| 21 Feb 2022 |
GBX |
308.9 |
308.9 |
296.4662 |
305.6 |
305.6 |
+0.9 (+0.30%)
|
1,122,660 |
| 18 Feb 2022 |
GBX |
305.9 |
308.7 |
303.3 |
304.7 |
304.7 |
-2.9 (-0.94%)
|
472,067 |
| 17 Feb 2022 |
GBX |
309.3 |
312.7 |
305.7 |
307.6 |
307.6 |
-2.3 (-0.74%)
|
1,019,368 |
| 16 Feb 2022 |
GBX |
309 |
311.8 |
304.2 |
309.9 |
309.9 |
+1.5 (+0.49%)
|
433,120 |
| 15 Feb 2022 |
GBX |
299 |
308.4 |
298.3 |
308.4 |
308.4 |
+7.4 (+2.46%)
|
1,724,299 |
