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 |
| 3 Mar 2021 |
GBX |
274.8 |
274.8 |
259.8 |
260.4 |
260.4 |
-7.9 (-2.94%)
|
1,270,694 |
| 2 Mar 2021 |
GBX |
264.8 |
271.7 |
263.5 |
268.3 |
268.3 |
+2.8 (+1.05%)
|
760,760 |
| 1 Mar 2021 |
GBX |
262 |
269.3 |
262 |
265.5 |
265.5 |
+5.8 (+2.23%)
|
1,145,987 |
| 26 Feb 2021 |
GBX |
264.4 |
269.3 |
259.7 |
259.7 |
259.7 |
-10.8 (-3.99%)
|
1,952,164 |
| 25 Feb 2021 |
GBX |
270.5 |
278.2 |
267.8 |
270.5 |
270.5 |
+1.8 (+0.67%)
|
2,622,386 |
| 24 Feb 2021 |
GBX |
261.8 |
270.3 |
256 |
268.7 |
268.7 |
+6.1 (+2.32%)
|
2,198,177 |
| 23 Feb 2021 |
GBX |
246.1 |
268.4 |
245.9 |
262.6 |
262.6 |
+17.3 (+7.05%)
|
6,838,600 |
| 22 Feb 2021 |
GBX |
229 |
247.2 |
226.4318 |
245.3 |
245.3 |
+16.4 (+7.16%)
|
2,951,057 |
| 19 Feb 2021 |
GBX |
228.8 |
230.7 |
222 |
228.9 |
228.9 |
+0.6 (+0.26%)
|
2,386,904 |
| 18 Feb 2021 |
GBX |
235.9 |
235.9 |
225.9 |
228.3 |
228.3 |
-2.3 (-1.00%)
|
1,414,410 |
| 17 Feb 2021 |
GBX |
237 |
237 |
228.7 |
230.6 |
230.6 |
-3.4 (-1.45%)
|
1,557,631 |
| 16 Feb 2021 |
GBX |
236 |
242.658 |
230.5 |
234 |
234 |
-3.8 (-1.60%)
|
2,222,083 |
| 15 Feb 2021 |
GBX |
237 |
243.8 |
235.3 |
237.8 |
237.8 |
-0.8 (-0.34%)
|
1,704,280 |
| 12 Feb 2021 |
GBX |
243.1 |
247.3 |
238.6 |
238.6 |
238.6 |
-6.4 (-2.61%)
|
1,879,981 |
| 11 Feb 2021 |
GBX |
243.8 |
247.4 |
237.7 |
245 |
245 |
+4.2 (+1.74%)
|
2,887,816 |
| 10 Feb 2021 |
GBX |
238 |
242.518 |
236 |
240.8 |
240.8 |
+1.1 (+0.46%)
|
3,639,094 |
| 9 Feb 2021 |
GBX |
238 |
243.5 |
235 |
239.7 |
239.7 |
+4.7 (+2%)
|
2,603,947 |
| 8 Feb 2021 |
GBX |
241 |
241.9 |
229.3 |
235 |
235 |
-4 (-1.67%)
|
2,540,149 |
| 5 Feb 2021 |
GBX |
239.4 |
240.063 |
225.7 |
239 |
239 |
+5.3 (+2.27%)
|
2,075,067 |
| 4 Feb 2021 |
GBX |
226.5 |
240.4 |
226.5 |
233.7 |
233.7 |
+4.1 (+1.79%)
|
1,710,930 |
| 3 Feb 2021 |
GBX |
241.5 |
241.5204 |
227.2 |
229.6 |
229.6 |
-7.6 (-3.20%)
|
2,343,120 |
| 2 Feb 2021 |
GBX |
230.4 |
237.9 |
228.1 |
237.2 |
237.2 |
+4.7 (+2.02%)
|
2,020,110 |
| 1 Feb 2021 |
GBX |
233 |
242.4 |
231.3 |
232.5 |
232.5 |
-0.5 (-0.21%)
|
3,403,145 |
| 29 Jan 2021 |
GBX |
221.8 |
233.3697 |
219.3 |
233 |
233 |
+5.7 (+2.51%)
|
7,602,267 |
| 28 Jan 2021 |
GBX |
208.9 |
227.3 |
208 |
227.3 |
227.3 |
+13.3 (+6.21%)
|
6,345,306 |
| 27 Jan 2021 |
GBX |
211.2 |
214.3 |
198.3 |
214 |
214 |
-3.3 (-1.52%)
|
7,941,714 |
| 26 Jan 2021 |
GBX |
213.9 |
220 |
208.7837 |
217.3 |
217.3 |
+4.5 (+2.11%)
|
3,662,653 |
| 25 Jan 2021 |
GBX |
214 |
215.2 |
206 |
212.8 |
212.8 |
+2.1 (+1.00%)
|
3,024,512 |
| 22 Jan 2021 |
GBX |
214.5 |
215.6 |
203.7 |
210.7 |
210.7 |
-2.7 (-1.27%)
|
3,437,030 |
| 21 Jan 2021 |
GBX |
214.3 |
221 |
196.995 |
213.4 |
213.4 |
+0.6 (+0.28%)
|
4,385,355 |
