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 |
| 24 Aug 2021 |
GBX |
363 |
371.6 |
358.2 |
371.6 |
371.6 |
+11.6 (+3.22%)
|
1,098,663 |
| 23 Aug 2021 |
GBX |
368.7 |
376.7 |
353.6 |
360 |
360 |
+4.4 (+1.24%)
|
3,276,558 |
| 20 Aug 2021 |
GBX |
350 |
369.2 |
349.8 |
355.6 |
355.6 |
+10.3 (+2.98%)
|
2,164,144 |
| 19 Aug 2021 |
GBX |
335.2 |
348.0346 |
335.2 |
345.3 |
345.3 |
+2.2 (+0.64%)
|
1,507,634 |
| 18 Aug 2021 |
GBX |
341.1 |
344.943 |
336.3 |
343.1 |
343.1 |
+2.9 (+0.85%)
|
942,325 |
| 17 Aug 2021 |
GBX |
333.9 |
340.7 |
329.4 |
340.2 |
340.2 |
+6.3 (+1.89%)
|
2,962,823 |
| 16 Aug 2021 |
GBX |
321.8 |
334 |
321.08 |
333.9 |
333.9 |
+7.7 (+2.36%)
|
2,788,987 |
| 13 Aug 2021 |
GBX |
315 |
332.58 |
315 |
326.2 |
326.2 |
+19.6 (+6.39%)
|
3,171,438 |
| 12 Aug 2021 |
GBX |
310 |
316.01 |
304.7 |
306.6 |
306.6 |
-0.9 (-0.29%)
|
1,382,794 |
| 11 Aug 2021 |
GBX |
310.1 |
311.3485 |
303.8 |
307.5 |
307.5 |
0.0 (0.0%)
|
2,448,964 |
| 10 Aug 2021 |
GBX |
290 |
308.7 |
286.8 |
307.5 |
307.5 |
+20.2 (+7.03%)
|
2,910,879 |
| 9 Aug 2021 |
GBX |
284.5 |
288.8 |
281.723 |
287.3 |
287.3 |
+2.2 (+0.77%)
|
951,554 |
| 6 Aug 2021 |
GBX |
276.9 |
288.6 |
276.9 |
285.1 |
285.1 |
+4.3 (+1.53%)
|
1,282,905 |
| 5 Aug 2021 |
GBX |
275.6 |
282 |
274.4 |
280.8 |
280.8 |
+1.9 (+0.68%)
|
1,876,280 |
| 4 Aug 2021 |
GBX |
274.9 |
281.6 |
273.45 |
278.9 |
278.9 |
+0.7 (+0.25%)
|
2,028,988 |
| 3 Aug 2021 |
GBX |
269.8 |
281 |
263 |
278.2 |
278.2 |
+14.9 (+5.66%)
|
3,039,981 |
| 2 Aug 2021 |
GBX |
257.9 |
268.7839 |
254.2 |
263.3 |
263.3 |
+7.4 (+2.89%)
|
4,184,508 |
| 30 Jul 2021 |
GBX |
297.3 |
298.9789 |
253.6 |
255.9 |
255.9 |
-48.8 (-16.02%)
|
13,184,700 |
| 29 Jul 2021 |
GBX |
305 |
308.7 |
300.3 |
304.7 |
304.7 |
+4.9 (+1.63%)
|
1,118,788 |
| 28 Jul 2021 |
GBX |
295 |
304.2 |
294 |
299.8 |
299.8 |
+4.2 (+1.42%)
|
1,520,973 |
| 27 Jul 2021 |
GBX |
288.7 |
297.4 |
287.6 |
295.6 |
295.6 |
+1.1 (+0.37%)
|
1,550,420 |
| 26 Jul 2021 |
GBX |
290.9 |
296.42 |
287.8 |
294.5 |
294.5 |
+3.5 (+1.20%)
|
488,248 |
| 23 Jul 2021 |
GBX |
286.3 |
291 |
283 |
291 |
291 |
+6.5 (+2.28%)
|
801,656 |
| 22 Jul 2021 |
GBX |
298.2 |
298.7167 |
284.5 |
284.5 |
284.5 |
-9 (-3.07%)
|
711,500 |
| 21 Jul 2021 |
GBX |
279.4 |
296.5576 |
279.4 |
293.5 |
293.5 |
+7.3 (+2.55%)
|
748,056 |
| 20 Jul 2021 |
GBX |
285.4 |
290.5 |
281 |
286.2 |
286.2 |
+3.1 (+1.10%)
|
1,475,652 |
| 19 Jul 2021 |
GBX |
292.1 |
292.2 |
283 |
283.1 |
283.1 |
-13.1 (-4.42%)
|
5,856,873 |
| 16 Jul 2021 |
GBX |
295.2 |
300.3 |
293.3 |
296.2 |
296.2 |
+0.7 (+0.24%)
|
767,779 |
| 15 Jul 2021 |
GBX |
299.1 |
299.5 |
291.4 |
295.5 |
295.5 |
-3.3 (-1.10%)
|
1,685,160 |
| 14 Jul 2021 |
GBX |
307.6 |
307.6 |
294.706 |
298.8 |
298.8 |
-2.7 (-0.90%)
|
2,801,449 |
