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 |
| 18 Mar 2024 |
GBX |
515 |
518 |
511.5 |
517 |
517 |
+6 (+1.17%)
|
714,132 |
| 15 Mar 2024 |
GBX |
525 |
525 |
504.5 |
511 |
511 |
-2.5 (-0.49%)
|
1,884,195 |
| 14 Mar 2024 |
GBX |
514 |
523.5 |
510 |
513.5 |
513.5 |
+2 (+0.39%)
|
1,408,465 |
| 13 Mar 2024 |
GBX |
505.5 |
515 |
504.5 |
511.5 |
511.5 |
+2.5 (+0.49%)
|
2,202,295 |
| 12 Mar 2024 |
GBX |
512 |
512 |
504 |
509 |
509 |
+2 (+0.39%)
|
1,005,574 |
| 11 Mar 2024 |
GBX |
521.5 |
521.5 |
504 |
507 |
507 |
-2.5 (-0.49%)
|
675,311 |
| 8 Mar 2024 |
GBX |
510 |
517 |
505 |
509.5 |
509.5 |
+1.5 (+0.30%)
|
848,648 |
| 7 Mar 2024 |
GBX |
512.5 |
522.5 |
508 |
508 |
508 |
-11 (-2.12%)
|
1,487,551 |
| 6 Mar 2024 |
GBX |
519 |
519.5 |
506.5 |
519 |
519 |
+9 (+1.76%)
|
1,124,427 |
| 5 Mar 2024 |
GBX |
505 |
514.5 |
499.6 |
510 |
510 |
+7 (+1.39%)
|
1,769,316 |
| 4 Mar 2024 |
GBX |
502 |
509.9993 |
500.5 |
503 |
503 |
-1 (-0.20%)
|
1,498,264 |
| 1 Mar 2024 |
GBX |
490 |
504 |
490 |
504 |
504 |
+14.2 (+2.90%)
|
835,317 |
| 29 Feb 2024 |
GBX |
500 |
500 |
488.056 |
489.8 |
489.8 |
-0.4 (-0.08%)
|
1,353,904 |
| 28 Feb 2024 |
GBX |
491 |
494.2 |
484.8 |
490.2 |
490.2 |
-1.8 (-0.37%)
|
4,046,464 |
| 27 Feb 2024 |
GBX |
497.2 |
498 |
486.8 |
492 |
492 |
-3.8 (-0.77%)
|
1,275,708 |
| 26 Feb 2024 |
GBX |
495.4 |
499.4 |
491.8 |
495.8 |
495.8 |
-1.8 (-0.36%)
|
489,464 |
| 23 Feb 2024 |
GBX |
491.2 |
498.6 |
491.2 |
497.6 |
497.6 |
-1.8 (-0.36%)
|
944,641 |
| 22 Feb 2024 |
GBX |
494 |
499.8 |
490.8 |
499.4 |
499.4 |
+6.2 (+1.26%)
|
910,435 |
| 21 Feb 2024 |
GBX |
491.2 |
495 |
482.467 |
493.2 |
493.2 |
+4.2 (+0.86%)
|
3,051,408 |
| 20 Feb 2024 |
GBX |
481.2 |
491 |
476.6 |
489 |
489 |
+9 (+1.88%)
|
1,377,791 |
| 19 Feb 2024 |
GBX |
479 |
480 |
470 |
480 |
480 |
+6.8 (+1.44%)
|
681,784 |
| 16 Feb 2024 |
GBX |
470 |
473.2 |
463.6 |
473.2 |
473.2 |
+5.8 (+1.24%)
|
551,883 |
| 15 Feb 2024 |
GBX |
465 |
471 |
460.4 |
467.4 |
467.4 |
+1.8 (+0.39%)
|
1,140,941 |
| 14 Feb 2024 |
GBX |
462 |
473.2 |
462 |
465.6 |
465.6 |
+10.4 (+2.28%)
|
1,021,827 |
| 13 Feb 2024 |
GBX |
467.6 |
468 |
450.8 |
455.2 |
455.2 |
-14.4 (-3.07%)
|
1,173,982 |
| 12 Feb 2024 |
GBX |
466 |
473.8 |
461 |
469.6 |
469.6 |
+6.6 (+1.43%)
|
1,362,602 |
| 9 Feb 2024 |
GBX |
462 |
463 |
453.6 |
463 |
463 |
+3.8 (+0.83%)
|
1,713,700 |
| 8 Feb 2024 |
GBX |
431.6 |
460.2 |
431.6 |
459.2 |
459.2 |
+35 (+8.25%)
|
2,787,920 |
| 7 Feb 2024 |
GBX |
465 |
468.6 |
424.2 |
424.2 |
424.2 |
-41.6 (-8.93%)
|
1,866,644 |
| 6 Feb 2024 |
GBX |
461.4 |
467.9986 |
459.8 |
465.8 |
465.8 |
+3.8 (+0.82%)
|
6,424,638 |
