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 |
| 6 Oct 2021 |
GBX |
352.2 |
352.2 |
336.8 |
346.6 |
346.6 |
-8.4 (-2.37%)
|
2,879,953 |
| 5 Oct 2021 |
GBX |
360.6 |
369 |
354.58 |
355 |
355 |
-12.8 (-3.48%)
|
967,374 |
| 4 Oct 2021 |
GBX |
370.8 |
381 |
367.2 |
367.8 |
367.8 |
+0.1 (+0.03%)
|
1,125,359 |
| 1 Oct 2021 |
GBX |
368 |
372 |
362.46 |
367.7 |
367.7 |
-4.1 (-1.10%)
|
817,894 |
| 30 Sep 2021 |
GBX |
379.5 |
379.5 |
369.8 |
371.8 |
371.8 |
+0.5 (+0.13%)
|
918,291 |
| 29 Sep 2021 |
GBX |
364.7 |
375.7 |
364.7 |
371.3 |
371.3 |
+3 (+0.81%)
|
623,283 |
| 28 Sep 2021 |
GBX |
372 |
378.2 |
364.6 |
368.3 |
368.3 |
-10 (-2.64%)
|
1,176,586 |
| 27 Sep 2021 |
GBX |
383.3 |
388.47 |
376.2 |
378.3 |
378.3 |
-1.9 (-0.50%)
|
721,262 |
| 24 Sep 2021 |
GBX |
378.6 |
383.2 |
374.6 |
380.2 |
380.2 |
+1.4 (+0.37%)
|
720,239 |
| 23 Sep 2021 |
GBX |
380 |
380.1 |
372.6 |
378.8 |
378.8 |
+6.7 (+1.80%)
|
787,222 |
| 22 Sep 2021 |
GBX |
361.5 |
375.28 |
356.1 |
372.1 |
372.1 |
+3 (+0.81%)
|
1,884,074 |
| 21 Sep 2021 |
GBX |
364 |
369.2 |
358.9 |
369.1 |
369.1 |
+8.3 (+2.30%)
|
1,160,866 |
| 20 Sep 2021 |
GBX |
369.8 |
369.8 |
349 |
360.8 |
360.8 |
-1.1 (-0.30%)
|
681,220 |
| 17 Sep 2021 |
GBX |
362.7 |
369.5 |
360.6 |
361.9 |
361.9 |
+2.2 (+0.61%)
|
1,567,008 |
| 16 Sep 2021 |
GBX |
356 |
365.164 |
353.5 |
359.7 |
359.7 |
+3.5 (+0.98%)
|
1,128,819 |
| 15 Sep 2021 |
GBX |
356.8 |
364.2 |
354.3 |
356.2 |
356.2 |
-4 (-1.11%)
|
1,175,277 |
| 14 Sep 2021 |
GBX |
353.1 |
367.1 |
352.6 |
360.2 |
360.2 |
+4.8 (+1.35%)
|
1,466,257 |
| 13 Sep 2021 |
GBX |
344.5 |
356.6 |
340.8 |
355.4 |
355.4 |
+15.2 (+4.47%)
|
867,315 |
| 10 Sep 2021 |
GBX |
336.2 |
344.7 |
331.8 |
340.2 |
340.2 |
-0.3 (-0.09%)
|
885,775 |
| 9 Sep 2021 |
GBX |
337.3 |
352.96 |
331.1 |
340.5 |
340.5 |
+0.7 (+0.21%)
|
1,923,962 |
| 8 Sep 2021 |
GBX |
341 |
345.5 |
336.6 |
339.8 |
339.8 |
-7.4 (-2.13%)
|
648,262 |
| 7 Sep 2021 |
GBX |
356.8 |
356.8 |
344.1 |
347.2 |
347.2 |
-2.7 (-0.77%)
|
740,175 |
| 6 Sep 2021 |
GBX |
357.3 |
357.3 |
347.6 |
349.9 |
349.9 |
-1.4 (-0.40%)
|
648,657 |
| 3 Sep 2021 |
GBX |
356.2 |
361.4 |
348.6 |
351.3 |
351.3 |
-5.9 (-1.65%)
|
1,022,703 |
| 2 Sep 2021 |
GBX |
357.9 |
362.5 |
350.502 |
357.2 |
357.2 |
-8.2 (-2.24%)
|
752,798 |
| 1 Sep 2021 |
GBX |
354.3 |
370.8 |
354.3 |
365.4 |
365.4 |
+2.3 (+0.63%)
|
1,025,727 |
| 31 Aug 2021 |
GBX |
361.4 |
366 |
356.7 |
363.1 |
363.1 |
-6.4 (-1.73%)
|
2,140,364 |
| 27 Aug 2021 |
GBX |
388.2 |
388.2 |
369.5 |
369.5 |
369.5 |
-3.3 (-0.89%)
|
889,994 |
| 26 Aug 2021 |
GBX |
377.1 |
380.0472 |
368.8 |
372.8 |
372.8 |
+0.2 (+0.05%)
|
1,173,925 |
| 25 Aug 2021 |
GBX |
374 |
379.1323 |
369.9 |
372.6 |
372.6 |
+1 (+0.27%)
|
1,384,391 |
