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 |
| 13 Jul 2021 |
GBX |
300.2 |
308.832 |
300 |
301.5 |
301.5 |
-3.9 (-1.28%)
|
745,105 |
| 12 Jul 2021 |
GBX |
309.1 |
309.3 |
300.5 |
305.4 |
305.4 |
+0.8 (+0.26%)
|
1,256,277 |
| 9 Jul 2021 |
GBX |
308 |
312.9 |
303.5 |
304.6 |
304.6 |
+0.4 (+0.13%)
|
3,187,027 |
| 8 Jul 2021 |
GBX |
300.9 |
305.3 |
295.4 |
304.2 |
304.2 |
+2.3 (+0.76%)
|
1,994,894 |
| 7 Jul 2021 |
GBX |
296.5 |
303.6 |
296.4 |
301.9 |
301.9 |
+6.4 (+2.17%)
|
1,688,294 |
| 6 Jul 2021 |
GBX |
300.3 |
305.8 |
295.4 |
295.5 |
295.5 |
-6.5 (-2.15%)
|
880,509 |
| 5 Jul 2021 |
GBX |
295.5 |
302.9 |
293.4 |
302 |
302 |
+8.7 (+2.97%)
|
1,002,968 |
| 2 Jul 2021 |
GBX |
290 |
296.8 |
288.1 |
293.3 |
293.3 |
+3.3 (+1.14%)
|
1,360,576 |
| 1 Jul 2021 |
GBX |
291.4 |
295.4 |
287.4 |
290 |
290 |
0.0 (0.0%)
|
1,223,446 |
| 30 Jun 2021 |
GBX |
282.2 |
291.5 |
282.1 |
290 |
290 |
-0.3 (-0.10%)
|
4,549,555 |
| 29 Jun 2021 |
GBX |
286 |
295.7 |
286 |
290.3 |
290.3 |
-0.5 (-0.17%)
|
1,405,014 |
| 28 Jun 2021 |
GBX |
294.4 |
295.3 |
288.6 |
290.8 |
290.8 |
-0.7 (-0.24%)
|
981,303 |
| 25 Jun 2021 |
GBX |
294.6 |
297 |
289.5 |
291.5 |
291.5 |
-2.9 (-0.99%)
|
2,593,860 |
| 24 Jun 2021 |
GBX |
298 |
305.3 |
294 |
294.4 |
294.4 |
-3.6 (-1.21%)
|
1,379,322 |
| 23 Jun 2021 |
GBX |
299.4 |
299.5 |
293 |
298 |
298 |
+5 (+1.71%)
|
886,360 |
| 22 Jun 2021 |
GBX |
290.1 |
297.7 |
290.1 |
293 |
293 |
-4.3 (-1.45%)
|
3,249,985 |
| 21 Jun 2021 |
GBX |
291 |
298.6 |
286.4 |
297.3 |
297.3 |
+4.7 (+1.61%)
|
1,179,724 |
| 18 Jun 2021 |
GBX |
304.9 |
304.9 |
289 |
292.6 |
292.6 |
-6.2 (-2.07%)
|
3,076,019 |
| 17 Jun 2021 |
GBX |
295.4 |
305.153 |
291.9 |
298.8 |
298.8 |
+2.1 (+0.71%)
|
1,040,095 |
| 16 Jun 2021 |
GBX |
293.5 |
297.5 |
285.2 |
296.7 |
296.7 |
+5.6 (+1.92%)
|
1,607,390 |
| 15 Jun 2021 |
GBX |
299.7 |
300.8 |
289.8 |
291.1 |
291.1 |
-8.1 (-2.71%)
|
1,640,392 |
| 14 Jun 2021 |
GBX |
308.7 |
308.7 |
299.2 |
299.2 |
299.2 |
-3.8 (-1.25%)
|
609,289 |
| 11 Jun 2021 |
GBX |
305 |
305.029 |
296.9 |
303 |
303 |
+4 (+1.34%)
|
1,287,438 |
| 10 Jun 2021 |
GBX |
295.6 |
299 |
293.5 |
299 |
299 |
+2.4 (+0.81%)
|
1,258,623 |
| 9 Jun 2021 |
GBX |
298.1 |
300.9 |
295.6 |
296.6 |
296.6 |
-4.4 (-1.46%)
|
1,207,623 |
| 8 Jun 2021 |
GBX |
301.9 |
308.736 |
299 |
301 |
301 |
-7.2 (-2.34%)
|
1,352,332 |
| 7 Jun 2021 |
GBX |
310 |
311.3 |
302.7 |
308.2 |
308.2 |
+5.1 (+1.68%)
|
888,767 |
| 4 Jun 2021 |
GBX |
305.4 |
308.4 |
301 |
303.1 |
303.1 |
-2.3 (-0.75%)
|
992,056 |
| 3 Jun 2021 |
GBX |
306.9 |
311 |
300.9 |
305.4 |
305.4 |
-1.5 (-0.49%)
|
971,282 |
| 2 Jun 2021 |
GBX |
304.1 |
308.1102 |
298.1838 |
306.9 |
306.9 |
+8.2 (+2.75%)
|
760,869 |
