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 |
| 1 Jun 2021 |
GBX |
302.9 |
302.9 |
294.9 |
298.7 |
298.7 |
-0.4 (-0.13%)
|
1,032,210 |
| 28 May 2021 |
GBX |
307 |
308.5 |
299.1 |
299.1 |
299.1 |
-5.9 (-1.93%)
|
1,692,270 |
| 27 May 2021 |
GBX |
305.3 |
306.7 |
302 |
305 |
305 |
+2.8 (+0.93%)
|
1,876,679 |
| 26 May 2021 |
GBX |
298 |
311 |
294.8 |
302.2 |
302.2 |
+7.2 (+2.44%)
|
2,027,750 |
| 25 May 2021 |
GBX |
292 |
296.985 |
292 |
295 |
295 |
-0.8 (-0.27%)
|
1,386,947 |
| 24 May 2021 |
GBX |
292.9 |
297.92 |
292.1 |
295.8 |
295.8 |
+3.8 (+1.30%)
|
774,211 |
| 21 May 2021 |
GBX |
292.5 |
295.4 |
288.5 |
292 |
292 |
-3 (-1.02%)
|
1,334,464 |
| 20 May 2021 |
GBX |
292.3 |
298.5 |
292 |
295 |
295 |
+1.9 (+0.65%)
|
1,461,793 |
| 19 May 2021 |
GBX |
283.8 |
293.7 |
281.3 |
293.1 |
293.1 |
+5.2 (+1.81%)
|
2,553,706 |
| 18 May 2021 |
GBX |
292.1 |
293.4 |
286.2 |
287.9 |
287.9 |
-0.4 (-0.14%)
|
1,234,447 |
| 17 May 2021 |
GBX |
295.9 |
295.9 |
285 |
288.3 |
288.3 |
-0.6 (-0.21%)
|
1,682,415 |
| 14 May 2021 |
GBX |
284.9 |
295.8 |
284.5 |
288.9 |
288.9 |
-2.6 (-0.89%)
|
1,015,330 |
| 13 May 2021 |
GBX |
290.6 |
293.1 |
281.7803 |
291.5 |
291.5 |
-1.7 (-0.58%)
|
1,220,607 |
| 12 May 2021 |
GBX |
290 |
299.7 |
290 |
293.2 |
293.2 |
-2.9 (-0.98%)
|
577,886 |
| 11 May 2021 |
GBX |
300 |
300 |
291.6 |
296.1 |
296.1 |
-5.8 (-1.92%)
|
1,579,530 |
| 10 May 2021 |
GBX |
298 |
303.1 |
297.2 |
301.9 |
301.9 |
+4.2 (+1.41%)
|
1,458,610 |
| 7 May 2021 |
GBX |
291.6 |
303 |
288.2 |
297.7 |
297.7 |
+10.6 (+3.69%)
|
1,639,830 |
| 6 May 2021 |
GBX |
292.5 |
295 |
286.4 |
287.1 |
287.1 |
-4 (-1.37%)
|
1,123,581 |
| 5 May 2021 |
GBX |
288.2 |
294.2 |
283.6 |
291.1 |
291.1 |
+8.6 (+3.04%)
|
1,267,526 |
| 4 May 2021 |
GBX |
292.4 |
296.2 |
282.5 |
282.5 |
282.5 |
-5.6 (-1.94%)
|
2,492,290 |
| 30 Apr 2021 |
GBX |
297.2 |
301.1 |
288.1 |
288.1 |
288.1 |
-9.1 (-3.06%)
|
2,346,428 |
| 29 Apr 2021 |
GBX |
302.3 |
303 |
291.5 |
297.2 |
297.2 |
-4.9 (-1.62%)
|
1,878,405 |
| 28 Apr 2021 |
GBX |
297.6 |
307.3 |
297.6 |
302.1 |
302.1 |
-1.9 (-0.63%)
|
1,185,943 |
| 27 Apr 2021 |
GBX |
302.2 |
312.7 |
302.1 |
304 |
304 |
+6.2 (+2.08%)
|
1,486,149 |
| 26 Apr 2021 |
GBX |
292.7 |
301.7381 |
292.7 |
297.8 |
297.8 |
-2.2 (-0.73%)
|
888,774 |
| 23 Apr 2021 |
GBX |
302 |
302 |
292.6495 |
300 |
300 |
-0.3 (-0.10%)
|
768,224 |
| 22 Apr 2021 |
GBX |
306.3 |
306.3 |
297.5 |
300.3 |
300.3 |
+1.2 (+0.40%)
|
967,821 |
| 21 Apr 2021 |
GBX |
309.2 |
309.2 |
295 |
299.1 |
299.1 |
-2.8 (-0.93%)
|
885,300 |
| 20 Apr 2021 |
GBX |
307 |
310.9561 |
299.9873 |
301.9 |
301.9 |
-9.6 (-3.08%)
|
1,836,627 |
| 19 Apr 2021 |
GBX |
308.9 |
316.6 |
308.2 |
311.5 |
311.5 |
+3.7 (+1.20%)
|
1,081,785 |
