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 |
| 14 Feb 2022 |
GBX |
306.1 |
307.5 |
297.8 |
301 |
301 |
-7 (-2.27%)
|
459,317 |
| 11 Feb 2022 |
GBX |
305.9 |
308.9 |
302 |
308 |
308 |
+1.4 (+0.46%)
|
505,757 |
| 10 Feb 2022 |
GBX |
307.9 |
308.9 |
303.2 |
306.6 |
306.6 |
+2.5 (+0.82%)
|
400,963 |
| 9 Feb 2022 |
GBX |
304.9 |
308.2 |
301.5 |
304.1 |
304.1 |
+1.1 (+0.36%)
|
1,200,126 |
| 8 Feb 2022 |
GBX |
296.8 |
303 |
294.656 |
303 |
303 |
+3 (+1%)
|
577,587 |
| 7 Feb 2022 |
GBX |
300.4 |
302 |
293 |
300 |
300 |
-0.4 (-0.13%)
|
1,033,902 |
| 4 Feb 2022 |
GBX |
306.2 |
306.7 |
298 |
300.4 |
300.4 |
-3.4 (-1.12%)
|
2,525,241 |
| 3 Feb 2022 |
GBX |
303.8 |
306.442 |
302.6 |
303.8 |
303.8 |
+0.8 (+0.26%)
|
556,192 |
| 2 Feb 2022 |
GBX |
311.2 |
311.2 |
302.3 |
303 |
303 |
-3.9 (-1.27%)
|
634,913 |
| 1 Feb 2022 |
GBX |
302.9 |
311.8446 |
301.4219 |
306.9 |
306.9 |
+5 (+1.66%)
|
590,117 |
| 31 Jan 2022 |
GBX |
309 |
311.9882 |
301.7 |
301.9 |
301.9 |
-6.6 (-2.14%)
|
1,650,381 |
| 28 Jan 2022 |
GBX |
315 |
318.9 |
307.4 |
308.5 |
308.5 |
-12.5 (-3.89%)
|
2,822,672 |
| 27 Jan 2022 |
GBX |
321.7 |
324.4 |
317.984 |
321 |
321 |
-4.6 (-1.41%)
|
855,942 |
| 26 Jan 2022 |
GBX |
325.4 |
331.2 |
322.61 |
325.6 |
325.6 |
+1.1 (+0.34%)
|
576,231 |
| 25 Jan 2022 |
GBX |
315.7 |
325.5 |
313.5902 |
324.5 |
324.5 |
+8.8 (+2.79%)
|
579,954 |
| 24 Jan 2022 |
GBX |
319.3 |
324.3 |
313.705 |
315.7 |
315.7 |
-12.1 (-3.69%)
|
1,363,103 |
| 21 Jan 2022 |
GBX |
334 |
335.1 |
325.4 |
327.8 |
327.8 |
-12.1 (-3.56%)
|
581,116 |
| 20 Jan 2022 |
GBX |
337.5 |
346 |
335 |
339.9 |
339.9 |
-4.3 (-1.25%)
|
378,844 |
| 19 Jan 2022 |
GBX |
350 |
350 |
340.4 |
344.2 |
344.2 |
+0.6 (+0.17%)
|
479,215 |
| 18 Jan 2022 |
GBX |
341.8 |
345.5 |
339.5 |
343.6 |
343.6 |
-1.5 (-0.43%)
|
1,181,360 |
| 17 Jan 2022 |
GBX |
345 |
353.8 |
335.6 |
345.1 |
345.1 |
+2.3 (+0.67%)
|
1,222,531 |
| 14 Jan 2022 |
GBX |
335 |
342.8 |
334.2 |
342.8 |
342.8 |
+3.6 (+1.06%)
|
611,565 |
| 13 Jan 2022 |
GBX |
332.5 |
339.2 |
328.5 |
339.2 |
339.2 |
+7.5 (+2.26%)
|
360,361 |
| 12 Jan 2022 |
GBX |
340.6 |
345.9 |
331.2 |
331.7 |
331.7 |
-12.7 (-3.69%)
|
980,268 |
| 11 Jan 2022 |
GBX |
338.6 |
347.8343 |
338.6 |
344.4 |
344.4 |
-2 (-0.58%)
|
432,093 |
| 10 Jan 2022 |
GBX |
342 |
347.1 |
340.2966 |
346.4 |
346.4 |
+5.1 (+1.49%)
|
1,067,210 |
| 7 Jan 2022 |
GBX |
339.7 |
341.4 |
335 |
341.3 |
341.3 |
0.0 (0.0%)
|
570,419 |
| 6 Jan 2022 |
GBX |
322.6 |
342.7 |
322.6 |
341.3 |
341.3 |
+14.2 (+4.34%)
|
1,433,803 |
| 5 Jan 2022 |
GBX |
326.5 |
330 |
321.9 |
327.1 |
327.1 |
-1.5 (-0.46%)
|
545,345 |
| 4 Jan 2022 |
GBX |
320.9 |
330.2 |
319.3 |
328.6 |
328.6 |
+10 (+3.14%)
|
946,734 |
