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 |
| 31 Dec 2021 |
GBX |
316.1 |
319.2 |
316 |
318.6 |
318.6 |
-0.4 (-0.13%)
|
139,952 |
| 30 Dec 2021 |
GBX |
320.6 |
324.1 |
315.5 |
319 |
319 |
-5.5 (-1.69%)
|
452,121 |
| 29 Dec 2021 |
GBX |
320.3 |
326 |
317.9994 |
324.5 |
324.5 |
+6.1 (+1.92%)
|
530,906 |
| 24 Dec 2021 |
GBX |
321.1 |
322 |
318.4 |
318.4 |
318.4 |
-0.3 (-0.09%)
|
101,006 |
| 23 Dec 2021 |
GBX |
315.5 |
322.3 |
315.5 |
318.7 |
318.7 |
+2.1 (+0.66%)
|
434,605 |
| 22 Dec 2021 |
GBX |
303.1 |
317.6 |
303.1 |
316.6 |
316.6 |
+8.7 (+2.83%)
|
538,415 |
| 21 Dec 2021 |
GBX |
304.8 |
309.6 |
299.8 |
307.9 |
307.9 |
+6.5 (+2.16%)
|
712,797 |
| 20 Dec 2021 |
GBX |
304.3 |
304.3 |
294.9 |
301.4 |
301.4 |
-6.6 (-2.14%)
|
354,740 |
| 17 Dec 2021 |
GBX |
311.9 |
313.5 |
307.1 |
308 |
308 |
+0.3 (+0.10%)
|
959,120 |
| 16 Dec 2021 |
GBX |
307.8 |
314.7 |
306.6 |
307.7 |
307.7 |
+3.7 (+1.22%)
|
817,483 |
| 15 Dec 2021 |
GBX |
305.5 |
307.5 |
299.8 |
304 |
304 |
-3.6 (-1.17%)
|
2,737,680 |
| 14 Dec 2021 |
GBX |
313.9 |
313.9 |
304.6 |
307.6 |
307.6 |
+0.4 (+0.13%)
|
5,028,499 |
| 13 Dec 2021 |
GBX |
312.2 |
312.7578 |
305.4 |
307.2 |
307.2 |
-5.6 (-1.79%)
|
985,220 |
| 10 Dec 2021 |
GBX |
305.2 |
312.8 |
302.8 |
312.8 |
312.8 |
+4.2 (+1.36%)
|
1,119,311 |
| 9 Dec 2021 |
GBX |
312.9 |
312.9 |
301.2 |
308.6 |
308.6 |
-1.1 (-0.36%)
|
2,359,710 |
| 8 Dec 2021 |
GBX |
308 |
318.9817 |
298.2 |
309.7 |
309.7 |
+5.9 (+1.94%)
|
1,977,598 |
| 7 Dec 2021 |
GBX |
307 |
324.6 |
301.1 |
303.8 |
303.8 |
-3 (-0.98%)
|
2,928,650 |
| 6 Dec 2021 |
GBX |
290 |
308.3 |
290 |
306.8 |
306.8 |
+11.7 (+3.96%)
|
648,532 |
| 3 Dec 2021 |
GBX |
306.7 |
308 |
290.2 |
295.1 |
295.1 |
-8.2 (-2.70%)
|
939,808 |
| 2 Dec 2021 |
GBX |
300 |
307 |
297.1 |
303.3 |
303.3 |
+0.3 (+0.10%)
|
756,504 |
| 1 Dec 2021 |
GBX |
298 |
308.7866 |
296.7 |
303 |
303 |
+7 (+2.36%)
|
735,975 |
| 30 Nov 2021 |
GBX |
306 |
306 |
292.9 |
296 |
296 |
-10.1 (-3.30%)
|
1,092,874 |
| 29 Nov 2021 |
GBX |
310 |
313.43 |
305.4 |
306.1 |
306.1 |
-1.3 (-0.42%)
|
1,175,847 |
| 26 Nov 2021 |
GBX |
319.8 |
321 |
307.2 |
307.4 |
307.4 |
-19.1 (-5.85%)
|
1,312,222 |
| 25 Nov 2021 |
GBX |
319.3 |
329.8 |
319.3 |
326.5 |
326.5 |
+1.9 (+0.59%)
|
1,041,772 |
| 24 Nov 2021 |
GBX |
320 |
326.5 |
319.1 |
324.6 |
324.6 |
+2.2 (+0.68%)
|
619,646 |
| 23 Nov 2021 |
GBX |
312.4 |
326.8 |
312.1 |
322.4 |
322.4 |
+7.4 (+2.35%)
|
2,058,050 |
| 22 Nov 2021 |
GBX |
312.1 |
316.2 |
307.4 |
315 |
315 |
+5.8 (+1.88%)
|
703,922 |
| 19 Nov 2021 |
GBX |
315.6 |
318.5 |
304.82 |
309.2 |
309.2 |
-5.8 (-1.84%)
|
756,163 |
| 18 Nov 2021 |
GBX |
317 |
318.2 |
313 |
315 |
315 |
+1.5 (+0.48%)
|
1,032,743 |
