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 |
| 16 Apr 2021 |
GBX |
312.2 |
316.4465 |
306.538 |
307.8 |
307.8 |
+0.1 (+0.03%)
|
1,449,639 |
| 15 Apr 2021 |
GBX |
312.8 |
317 |
306 |
307.7 |
307.7 |
-4.9 (-1.57%)
|
2,191,473 |
| 14 Apr 2021 |
GBX |
313 |
323.5 |
307 |
312.6 |
312.6 |
-6.8 (-2.13%)
|
3,443,637 |
| 13 Apr 2021 |
GBX |
325 |
351.8 |
274.188 |
319.4 |
319.4 |
+77.4 (+31.98%)
|
18,144,850 |
| 12 Apr 2021 |
GBX |
235.6 |
243.393 |
230.185 |
242 |
242 |
+8.7 (+3.73%)
|
2,704,892 |
| 9 Apr 2021 |
GBX |
232.3 |
233.6622 |
215.598 |
233.3 |
233.3 |
-3.7 (-1.56%)
|
8,289,694 |
| 8 Apr 2021 |
GBX |
240.9 |
244.3424 |
236.1 |
237 |
237 |
-2.9 (-1.21%)
|
1,864,913 |
| 7 Apr 2021 |
GBX |
231 |
243.8 |
228.2 |
239.9 |
239.9 |
+11.5 (+5.04%)
|
2,704,684 |
| 6 Apr 2021 |
GBX |
242.6 |
246.4 |
228.4 |
228.4 |
228.4 |
-8.6 (-3.63%)
|
3,850,713 |
| 1 Apr 2021 |
GBX |
231 |
240.3 |
229 |
237 |
237 |
+8.4 (+3.67%)
|
2,869,860 |
| 31 Mar 2021 |
GBX |
235 |
237.2 |
228.5 |
228.6 |
228.6 |
-5.9 (-2.52%)
|
2,219,226 |
| 30 Mar 2021 |
GBX |
236.5 |
241 |
234.4 |
234.5 |
234.5 |
-3.9 (-1.64%)
|
1,369,148 |
| 29 Mar 2021 |
GBX |
245.6 |
245.6 |
238.096 |
238.4 |
238.4 |
-4.2 (-1.73%)
|
1,321,906 |
| 26 Mar 2021 |
GBX |
238 |
245.6 |
236.1 |
242.6 |
242.6 |
+6.7 (+2.84%)
|
2,143,981 |
| 25 Mar 2021 |
GBX |
233 |
248.69 |
232.2 |
235.9 |
235.9 |
+1.4 (+0.60%)
|
1,782,358 |
| 24 Mar 2021 |
GBX |
230 |
235.5 |
226.788 |
234.5 |
234.5 |
+1.8 (+0.77%)
|
3,802,039 |
| 23 Mar 2021 |
GBX |
234.3 |
242.2 |
232.7 |
232.7 |
232.7 |
-1.6 (-0.68%)
|
1,485,096 |
| 22 Mar 2021 |
GBX |
249 |
249.2 |
232.7 |
234.3 |
234.3 |
-15.7 (-6.28%)
|
1,749,557 |
| 19 Mar 2021 |
GBX |
253.7 |
256.5 |
248.7 |
250 |
250 |
-5.3 (-2.08%)
|
8,270,896 |
| 18 Mar 2021 |
GBX |
255 |
262 |
255 |
255.3 |
255.3 |
-3.6 (-1.39%)
|
1,003,829 |
| 17 Mar 2021 |
GBX |
260.5 |
261.5899 |
256.6 |
258.9 |
258.9 |
+1.4 (+0.54%)
|
1,113,091 |
| 16 Mar 2021 |
GBX |
254 |
259.8 |
251.904 |
257.5 |
257.5 |
+4 (+1.58%)
|
1,107,148 |
| 15 Mar 2021 |
GBX |
249.5 |
255.9 |
249.5 |
253.5 |
253.5 |
+1.9 (+0.76%)
|
1,055,671 |
| 12 Mar 2021 |
GBX |
258.1 |
258.1 |
246.68 |
251.6 |
251.6 |
-1.8 (-0.71%)
|
1,573,817 |
| 11 Mar 2021 |
GBX |
240.8 |
254.921 |
236.5 |
253.4 |
253.4 |
+11.6 (+4.80%)
|
2,970,261 |
| 10 Mar 2021 |
GBX |
252.7 |
252.7 |
237.8308 |
241.8 |
241.8 |
-12.2 (-4.80%)
|
3,097,137 |
| 9 Mar 2021 |
GBX |
254.6 |
262.5 |
254 |
254 |
254 |
-6 (-2.31%)
|
2,030,028 |
| 8 Mar 2021 |
GBX |
259.6 |
260.7879 |
250.626 |
260 |
260 |
+2.4 (+0.93%)
|
1,253,422 |
| 5 Mar 2021 |
GBX |
258.6 |
263.1 |
256.7939 |
257.6 |
257.6 |
-3.3 (-1.26%)
|
1,346,576 |
| 4 Mar 2021 |
GBX |
265.6 |
265.6 |
259.2 |
260.9 |
260.9 |
+0.5 (+0.19%)
|
1,466,885 |
