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 |
| 17 Nov 2021 |
GBX |
313 |
318.2 |
311.2 |
313.5 |
313.5 |
-1.6 (-0.51%)
|
589,074 |
| 16 Nov 2021 |
GBX |
319.8 |
322.1 |
314.4 |
315.1 |
315.1 |
-5.7 (-1.78%)
|
478,851 |
| 15 Nov 2021 |
GBX |
326.7 |
326.7 |
316.3 |
320.8 |
320.8 |
+1.8 (+0.56%)
|
759,357 |
| 12 Nov 2021 |
GBX |
323.1 |
324.6 |
317.6 |
319 |
319 |
-3.6 (-1.12%)
|
636,847 |
| 11 Nov 2021 |
GBX |
322.9 |
328.6 |
319.2 |
322.6 |
322.6 |
+0.9 (+0.28%)
|
654,611 |
| 10 Nov 2021 |
GBX |
315.1 |
321.7 |
306.3 |
321.7 |
321.7 |
-1.1 (-0.34%)
|
3,391,047 |
| 9 Nov 2021 |
GBX |
330.2 |
330.7 |
319.5 |
322.8 |
322.8 |
-4.7 (-1.44%)
|
574,281 |
| 8 Nov 2021 |
GBX |
328.2 |
330.5 |
324.4 |
327.5 |
327.5 |
-2.4 (-0.73%)
|
427,204 |
| 5 Nov 2021 |
GBX |
320.1 |
331.3 |
316.8 |
329.9 |
329.9 |
+10.3 (+3.22%)
|
717,269 |
| 4 Nov 2021 |
GBX |
316.8 |
325 |
316.3 |
319.6 |
319.6 |
-0.9 (-0.28%)
|
1,133,677 |
| 3 Nov 2021 |
GBX |
318.4 |
326.7 |
318.4 |
320.5 |
320.5 |
-5.5 (-1.69%)
|
652,744 |
| 2 Nov 2021 |
GBX |
320 |
328.4 |
320 |
326 |
326 |
+0.6 (+0.18%)
|
818,089 |
| 1 Nov 2021 |
GBX |
313.3 |
327.415 |
313.3 |
325.4 |
325.4 |
+6.1 (+1.91%)
|
693,693 |
| 29 Oct 2021 |
GBX |
333.4 |
333.4 |
315.3 |
319.3 |
319.3 |
-6.5 (-2.00%)
|
993,836 |
| 28 Oct 2021 |
GBX |
333.5 |
333.5 |
322.4 |
325.8 |
325.8 |
-3.5 (-1.06%)
|
576,533 |
| 27 Oct 2021 |
GBX |
332 |
332 |
323.4 |
329.3 |
329.3 |
+1.9 (+0.58%)
|
1,283,067 |
| 26 Oct 2021 |
GBX |
325.5 |
329.8 |
319.1 |
327.4 |
327.4 |
-1.2 (-0.37%)
|
4,178,000 |
| 25 Oct 2021 |
GBX |
338.2 |
338.2 |
325.186 |
328.6 |
328.6 |
-2.8 (-0.84%)
|
935,675 |
| 22 Oct 2021 |
GBX |
325.8 |
334.3 |
325.8 |
331.4 |
331.4 |
-0.1 (-0.03%)
|
2,243,799 |
| 21 Oct 2021 |
GBX |
330 |
335.1 |
323.8 |
331.5 |
331.5 |
-1.4 (-0.42%)
|
1,069,597 |
| 20 Oct 2021 |
GBX |
325.7 |
334.4 |
325.7 |
332.9 |
332.9 |
+3.7 (+1.12%)
|
491,907 |
| 19 Oct 2021 |
GBX |
332.4 |
337.5 |
328 |
329.2 |
329.2 |
-2.6 (-0.78%)
|
672,546 |
| 18 Oct 2021 |
GBX |
341.5 |
341.5 |
322.7 |
331.8 |
331.8 |
-9.7 (-2.84%)
|
1,171,779 |
| 15 Oct 2021 |
GBX |
353.7 |
355.3 |
341.5 |
341.5 |
341.5 |
-11.4 (-3.23%)
|
753,033 |
| 14 Oct 2021 |
GBX |
352.7 |
359 |
350.98 |
352.9 |
352.9 |
+1.6 (+0.46%)
|
3,049,223 |
| 13 Oct 2021 |
GBX |
351.8 |
353.3 |
346 |
351.3 |
351.3 |
-3.7 (-1.04%)
|
1,084,052 |
| 12 Oct 2021 |
GBX |
353 |
355.6 |
344 |
355 |
355 |
+3.9 (+1.11%)
|
3,784,493 |
| 11 Oct 2021 |
GBX |
344.3 |
353.4 |
344.3 |
351.1 |
351.1 |
-0.2 (-0.06%)
|
1,414,651 |
| 8 Oct 2021 |
GBX |
354.8 |
354.8 |
348.2 |
351.3 |
351.3 |
+0.1 (+0.03%)
|
538,189 |
| 7 Oct 2021 |
GBX |
351.4 |
352.68 |
344.7 |
351.2 |
351.2 |
+4.6 (+1.33%)
|
3,102,021 |
