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 |
| 20 Jan 2021 |
GBX |
200.7 |
212.8 |
197 |
212.8 |
212.8 |
+13.8 (+6.93%)
|
8,267,783 |
| 19 Jan 2021 |
GBX |
209.2 |
211.9089 |
196.7 |
199 |
199 |
-6.3 (-3.07%)
|
9,540,362 |
| 18 Jan 2021 |
GBX |
220.2 |
229.7 |
205.3 |
205.3 |
205.3 |
-15 (-6.81%)
|
7,013,689 |
| 15 Jan 2021 |
GBX |
230 |
230 |
207.375 |
220.3 |
220.3 |
-43.2 (-16.39%)
|
13,270,580 |
| 14 Jan 2021 |
GBX |
261 |
269.3 |
260 |
263.5 |
263.5 |
+2.6 (+1.00%)
|
1,162,538 |
| 13 Jan 2021 |
GBX |
271.5 |
271.5 |
259.4 |
260.9 |
260.9 |
-3.2 (-1.21%)
|
1,378,218 |
| 12 Jan 2021 |
GBX |
264.1 |
269.0977 |
262 |
264.1 |
264.1 |
+1.5 (+0.57%)
|
1,195,502 |
| 11 Jan 2021 |
GBX |
276.9 |
276.9 |
262.1909 |
262.6 |
262.6 |
-8.9 (-3.28%)
|
1,872,566 |
| 8 Jan 2021 |
GBX |
278.6 |
281.3 |
271.5 |
271.5 |
271.5 |
-6.6 (-2.37%)
|
1,595,337 |
| 7 Jan 2021 |
GBX |
281.5 |
288.6324 |
278.1 |
278.1 |
278.1 |
-1.8 (-0.64%)
|
1,324,315 |
| 6 Jan 2021 |
GBX |
267.5 |
283.8 |
263 |
279.9 |
279.9 |
+13.2 (+4.95%)
|
1,489,141 |
| 5 Jan 2021 |
GBX |
261.8 |
270.2 |
259.0202 |
266.7 |
266.7 |
+2 (+0.76%)
|
1,257,618 |
| 4 Jan 2021 |
GBX |
279 |
282.2 |
263.5 |
264.7 |
264.7 |
-15.2 (-5.43%)
|
2,066,284 |
| 31 Dec 2020 |
GBX |
288 |
290.1 |
279.9 |
279.9 |
279.9 |
-9.8 (-3.38%)
|
616,217 |
| 30 Dec 2020 |
GBX |
290 |
294.6 |
289 |
289.7 |
289.7 |
-1 (-0.34%)
|
948,453 |
| 29 Dec 2020 |
GBX |
289.6 |
298.4 |
285.5 |
290.7 |
290.7 |
+4.7 (+1.64%)
|
1,707,892 |
| 24 Dec 2020 |
GBX |
284.1 |
292.7 |
280.65 |
286 |
286 |
+3.8 (+1.35%)
|
786,018 |
| 23 Dec 2020 |
GBX |
265 |
283.327 |
264 |
282.2 |
282.2 |
+14.8 (+5.53%)
|
1,468,214 |
| 22 Dec 2020 |
GBX |
268 |
270.6 |
263.9 |
267.4 |
267.4 |
-1.6 (-0.59%)
|
2,474,541 |
| 21 Dec 2020 |
GBX |
272.1 |
272.1 |
259.7 |
269 |
269 |
-9.9 (-3.55%)
|
1,407,923 |
| 18 Dec 2020 |
GBX |
291.4 |
293.2 |
278.8347 |
278.9 |
278.9 |
-12.4 (-4.26%)
|
2,632,663 |
| 17 Dec 2020 |
GBX |
296.5 |
298.4 |
290.8 |
291.3 |
291.3 |
-3.7 (-1.25%)
|
1,443,616 |
| 16 Dec 2020 |
GBX |
300 |
304.3 |
293.9 |
295 |
295 |
-4.1 (-1.37%)
|
1,604,497 |
| 15 Dec 2020 |
GBX |
309.8 |
309.8 |
295.752 |
299.1 |
299.1 |
-2.5 (-0.83%)
|
1,207,738 |
| 14 Dec 2020 |
GBX |
302.9 |
315.9 |
300.4 |
301.6 |
301.6 |
+4.7 (+1.58%)
|
1,057,029 |
| 11 Dec 2020 |
GBX |
300.7 |
304.7 |
284.1 |
296.9 |
296.9 |
-5.1 (-1.69%)
|
1,647,582 |
| 10 Dec 2020 |
GBX |
311 |
311 |
296.5 |
302 |
302 |
-5.3 (-1.72%)
|
1,527,752 |
| 9 Dec 2020 |
GBX |
318 |
320.9 |
307 |
307.3 |
307.3 |
-7.2 (-2.29%)
|
1,092,067 |
| 8 Dec 2020 |
GBX |
331 |
331.6 |
311.7 |
314.5 |
314.5 |
-15.5 (-4.70%)
|
1,619,491 |
| 7 Dec 2020 |
GBX |
337.6 |
337.6 |
317.278 |
330 |
330 |
-1 (-0.30%)
|
2,253,902 |
