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 |
| 4 Dec 2020 |
GBX |
339.4 |
347.5 |
328.4 |
331 |
331 |
-13.9 (-4.03%)
|
5,121,368 |
| 3 Dec 2020 |
GBX |
350 |
350 |
338.3 |
344.9 |
344.9 |
-1.7 (-0.49%)
|
2,228,293 |
| 2 Dec 2020 |
GBX |
345.3 |
351.8 |
344 |
346.6 |
346.6 |
-3.4 (-0.97%)
|
2,081,625 |
| 1 Dec 2020 |
GBX |
341.1 |
350.1 |
336.3 |
350 |
350 |
+12.1 (+3.58%)
|
1,695,639 |
| 30 Nov 2020 |
GBX |
358.6 |
358.6 |
336.5 |
337.9 |
337.9 |
-18.5 (-5.19%)
|
1,912,792 |
| 27 Nov 2020 |
GBX |
360.1 |
365.4 |
354.0398 |
356.4 |
356.4 |
-6.7 (-1.85%)
|
4,096,969 |
| 26 Nov 2020 |
GBX |
354 |
363.9 |
349.5 |
363.1 |
363.1 |
+12.3 (+3.51%)
|
1,753,699 |
| 25 Nov 2020 |
GBX |
351.8 |
359.4 |
317.4 |
350.8 |
350.8 |
-4.1 (-1.16%)
|
5,566,854 |
| 24 Nov 2020 |
GBX |
332.2 |
354.9 |
330.6 |
354.9 |
354.9 |
+24.8 (+7.51%)
|
2,286,017 |
| 23 Nov 2020 |
GBX |
327.4 |
341.7 |
321.4 |
330.1 |
330.1 |
+7 (+2.17%)
|
2,259,526 |
| 20 Nov 2020 |
GBX |
310 |
323.3 |
305.4 |
323.1 |
323.1 |
+11.4 (+3.66%)
|
1,810,095 |
| 19 Nov 2020 |
GBX |
317.4 |
324.4 |
305.5 |
311.7 |
311.7 |
-5.8 (-1.83%)
|
2,580,395 |
| 18 Nov 2020 |
GBX |
299.3 |
317.8887 |
295.2 |
317.5 |
317.5 |
+18.3 (+6.12%)
|
2,262,233 |
| 17 Nov 2020 |
GBX |
293.6 |
299.2 |
287.5 |
299.2 |
299.2 |
+4.2 (+1.42%)
|
3,359,247 |
| 16 Nov 2020 |
GBX |
277.6 |
297.7465 |
277.4 |
295 |
295 |
+18.6 (+6.73%)
|
2,025,076 |
| 13 Nov 2020 |
GBX |
268 |
277.1 |
263.3 |
276.4 |
276.4 |
+6.2 (+2.29%)
|
1,399,673 |
| 12 Nov 2020 |
GBX |
274.1 |
274.7 |
266.8 |
270.2 |
270.2 |
-0.8 (-0.30%)
|
1,545,686 |
| 11 Nov 2020 |
GBX |
269.6 |
276.3 |
267.9 |
271 |
271 |
+3.8 (+1.42%)
|
1,784,476 |
| 10 Nov 2020 |
GBX |
253 |
270.12 |
245.56 |
267.2 |
267.2 |
+17.2 (+6.88%)
|
2,200,491 |
| 9 Nov 2020 |
GBX |
233.4 |
253.6 |
229.4 |
250 |
250 |
+22.1 (+9.70%)
|
1,472,228 |
| 6 Nov 2020 |
GBX |
236.2 |
236.2 |
227.6 |
227.9 |
227.9 |
-3.1 (-1.34%)
|
1,119,598 |
| 5 Nov 2020 |
GBX |
231.6 |
233.3 |
224.2 |
231 |
231 |
+1.6 (+0.70%)
|
2,200,555 |
| 4 Nov 2020 |
GBX |
220 |
231.2 |
218.9956 |
229.4 |
229.4 |
+4.1 (+1.82%)
|
677,874 |
| 3 Nov 2020 |
GBX |
225.7 |
225.7 |
220.3 |
225.3 |
225.3 |
+2.9 (+1.30%)
|
717,422 |
| 2 Nov 2020 |
GBX |
216 |
222.4 |
213.2 |
222.4 |
222.4 |
+5.2 (+2.39%)
|
1,032,311 |
| 30 Oct 2020 |
GBX |
211 |
217.9 |
206.7 |
217.2 |
217.2 |
+5.1 (+2.40%)
|
2,827,324 |
| 29 Oct 2020 |
GBX |
226.3 |
226.3 |
211.1 |
212.1 |
212.1 |
-10.8 (-4.85%)
|
1,797,575 |
| 28 Oct 2020 |
GBX |
228 |
228 |
218.4 |
222.9 |
222.9 |
-8.6 (-3.71%)
|
1,421,668 |
| 27 Oct 2020 |
GBX |
247 |
254.1193 |
231.5 |
231.5 |
231.5 |
-15.2 (-6.16%)
|
1,570,457 |
| 26 Oct 2020 |
GBX |
251.6 |
255 |
246.6 |
246.7 |
246.7 |
-4.8 (-1.91%)
|
648,751 |
