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 |
| 23 Oct 2020 |
GBX |
251.4 |
257.0687 |
249.8825 |
251.5 |
251.5 |
+1.4 (+0.56%)
|
1,581,312 |
| 22 Oct 2020 |
GBX |
248.2 |
253.6 |
247 |
250.1 |
250.1 |
-3.9 (-1.54%)
|
749,523 |
| 21 Oct 2020 |
GBX |
254.1 |
257.8182 |
250 |
254 |
254 |
+1.3 (+0.51%)
|
705,544 |
| 20 Oct 2020 |
GBX |
256.5 |
259.3 |
250.7 |
252.7 |
252.7 |
-4.4 (-1.71%)
|
6,674,119 |
| 19 Oct 2020 |
GBX |
257 |
265.3 |
252.9 |
257.1 |
257.1 |
-0.4 (-0.16%)
|
672,904 |
| 16 Oct 2020 |
GBX |
243.4 |
259.8 |
243 |
257.5 |
257.5 |
+16.1 (+6.67%)
|
1,641,614 |
| 15 Oct 2020 |
GBX |
245.2 |
246.6957 |
237.3 |
241.4 |
241.4 |
-9.6 (-3.82%)
|
1,863,577 |
| 14 Oct 2020 |
GBX |
256.3 |
260.6 |
250.0608 |
251 |
251 |
-8.9 (-3.42%)
|
2,040,124 |
| 13 Oct 2020 |
GBX |
277.5 |
277.5 |
259.5 |
259.9 |
259.9 |
-15.1 (-5.49%)
|
930,236 |
| 12 Oct 2020 |
GBX |
276.2 |
283.4 |
274.3 |
275 |
275 |
-3.6 (-1.29%)
|
2,314,155 |
| 9 Oct 2020 |
GBX |
280 |
281.6 |
275.7 |
278.6 |
278.6 |
+0.6 (+0.22%)
|
978,404 |
| 8 Oct 2020 |
GBX |
266.4 |
281.7383 |
266.3 |
278 |
278 |
+11.6 (+4.35%)
|
1,578,214 |
| 7 Oct 2020 |
GBX |
264.8 |
269.9 |
262.89 |
266.4 |
266.4 |
-0.3 (-0.11%)
|
1,556,698 |
| 6 Oct 2020 |
GBX |
263.1 |
266.9 |
257.685 |
266.7 |
266.7 |
+2 (+0.76%)
|
1,912,023 |
| 5 Oct 2020 |
GBX |
263.7 |
266.5 |
261.2 |
264.7 |
264.7 |
+6.7 (+2.60%)
|
1,425,990 |
| 2 Oct 2020 |
GBX |
247.4 |
258.5 |
246 |
258 |
258 |
+6.1 (+2.42%)
|
1,774,396 |
| 1 Oct 2020 |
GBX |
248.2 |
253.2 |
245.9 |
251.9 |
251.9 |
+1.5 (+0.60%)
|
2,197,486 |
| 30 Sep 2020 |
GBX |
232 |
253.61 |
229.5802 |
250.4 |
250.4 |
+18.1 (+7.79%)
|
2,639,033 |
| 29 Sep 2020 |
GBX |
238.2 |
238.2 |
228.4561 |
232.3 |
232.3 |
-1.5 (-0.64%)
|
2,012,950 |
| 28 Sep 2020 |
GBX |
228.8 |
234.9 |
225.5 |
233.8 |
233.8 |
+8.4 (+3.73%)
|
1,146,669 |
| 25 Sep 2020 |
GBX |
213.1 |
225.4 |
213.1 |
225.4 |
225.4 |
+11 (+5.13%)
|
1,775,305 |
| 24 Sep 2020 |
GBX |
221.8 |
223.9 |
214.4 |
214.4 |
214.4 |
-10.6 (-4.71%)
|
1,778,248 |
| 23 Sep 2020 |
GBX |
218 |
227.5 |
215.3 |
225 |
225 |
+9.7 (+4.51%)
|
2,321,440 |
| 22 Sep 2020 |
GBX |
216 |
220.2 |
209.2 |
215.3 |
215.3 |
+0.3 (+0.14%)
|
2,313,253 |
| 21 Sep 2020 |
GBX |
215.6 |
217.1 |
204 |
215 |
215 |
-2.8 (-1.29%)
|
2,369,931 |
| 18 Sep 2020 |
GBX |
222 |
223.7088 |
214.65 |
217.8 |
217.8 |
-4.9 (-2.20%)
|
8,773,340 |
| 17 Sep 2020 |
GBX |
230 |
230 |
215.5435 |
222.7 |
222.7 |
-7.3 (-3.17%)
|
1,834,316 |
| 16 Sep 2020 |
GBX |
230.2 |
236.3 |
224 |
230 |
230 |
-4.8 (-2.04%)
|
2,856,182 |
| 15 Sep 2020 |
GBX |
230.5 |
234.9 |
223.775 |
234.8 |
234.8 |
+4.3 (+1.87%)
|
2,174,999 |
| 14 Sep 2020 |
GBX |
237.1 |
239.3 |
228.8354 |
230.5 |
230.5 |
-5.3 (-2.25%)
|
1,779,285 |
