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 |
| 30 Jul 2020 |
GBX |
298 |
298 |
285.9 |
291 |
291 |
-4.8 (-1.62%)
|
1,066,974 |
| 29 Jul 2020 |
GBX |
290.5 |
298 |
286.252 |
295.8 |
295.8 |
+7.2 (+2.49%)
|
924,441 |
| 28 Jul 2020 |
GBX |
291.8 |
291.952 |
280.8 |
288.6 |
288.6 |
+2.6 (+0.91%)
|
1,346,925 |
| 27 Jul 2020 |
GBX |
298.1 |
301.1 |
284 |
286 |
286 |
-9 (-3.05%)
|
1,133,749 |
| 24 Jul 2020 |
GBX |
297 |
302.2 |
293.3 |
295 |
295 |
-5.6 (-1.86%)
|
1,459,275 |
| 23 Jul 2020 |
GBX |
296.4 |
300.6 |
287.7 |
300.6 |
300.6 |
+6.8 (+2.31%)
|
1,042,011 |
| 22 Jul 2020 |
GBX |
309.8 |
309.8 |
291.3 |
293.8 |
293.8 |
-11.1 (-3.64%)
|
1,593,263 |
| 21 Jul 2020 |
GBX |
293.2 |
312 |
290 |
304.9 |
304.9 |
+19.6 (+6.87%)
|
2,275,512 |
| 20 Jul 2020 |
GBX |
285 |
291.6 |
282.5622 |
285.3 |
285.3 |
-3.2 (-1.11%)
|
1,468,350 |
| 17 Jul 2020 |
GBX |
293.2 |
296.854 |
286.1 |
288.5 |
288.5 |
-7.7 (-2.60%)
|
1,264,248 |
| 16 Jul 2020 |
GBX |
289.6 |
297.36 |
282 |
296.2 |
296.2 |
+5.6 (+1.93%)
|
1,865,279 |
| 15 Jul 2020 |
GBX |
282.3 |
292 |
275.9963 |
290.6 |
290.6 |
+11.6 (+4.16%)
|
1,571,584 |
| 14 Jul 2020 |
GBX |
279.3 |
283.4 |
270.3 |
279 |
279 |
-5.6 (-1.97%)
|
1,688,369 |
| 13 Jul 2020 |
GBX |
288 |
295.3 |
284.4 |
284.6 |
284.6 |
-0.1 (-0.04%)
|
2,033,378 |
| 10 Jul 2020 |
GBX |
285.3 |
287.6 |
273.963 |
284.7 |
284.7 |
-2.6 (-0.90%)
|
2,240,874 |
| 9 Jul 2020 |
GBX |
284 |
300.5243 |
283.7 |
287.3 |
287.3 |
+4.7 (+1.66%)
|
1,708,452 |
| 8 Jul 2020 |
GBX |
298 |
302.3032 |
280.7 |
282.6 |
282.6 |
-14.1 (-4.75%)
|
5,924,809 |
| 7 Jul 2020 |
GBX |
310.7 |
316 |
295 |
296.7 |
296.7 |
-19 (-6.02%)
|
2,778,053 |
| 6 Jul 2020 |
GBX |
314.2 |
325.56 |
314 |
315.7 |
315.7 |
+1.5 (+0.48%)
|
1,420,393 |
| 3 Jul 2020 |
GBX |
321.5 |
321.5 |
308.3 |
314.2 |
314.2 |
+0.3 (+0.10%)
|
1,520,570 |
| 2 Jul 2020 |
GBX |
315.2 |
321.5 |
308.1 |
313.9 |
313.9 |
-3.8 (-1.20%)
|
2,233,816 |
| 1 Jul 2020 |
GBX |
312 |
328.8 |
309.93 |
317.7 |
317.7 |
+7.5 (+2.42%)
|
2,199,623 |
| 30 Jun 2020 |
GBX |
314 |
316.5 |
307.9 |
310.2 |
310.2 |
-1.1 (-0.35%)
|
1,938,532 |
| 29 Jun 2020 |
GBX |
315 |
318.1 |
303.277 |
311.3 |
311.3 |
-0.8 (-0.26%)
|
1,344,215 |
| 26 Jun 2020 |
GBX |
318.3 |
323.6 |
310.9697 |
312.1 |
312.1 |
+1 (+0.32%)
|
1,500,291 |
| 25 Jun 2020 |
GBX |
317.9 |
319.9 |
306.5 |
311.1 |
311.1 |
-5.1 (-1.61%)
|
3,385,300 |
| 24 Jun 2020 |
GBX |
342.1 |
342.1 |
316.2 |
316.2 |
316.2 |
-18.8 (-5.61%)
|
2,172,771 |
| 23 Jun 2020 |
GBX |
331.3 |
337.6 |
325 |
335 |
335 |
+7.7 (+2.35%)
|
2,346,025 |
| 22 Jun 2020 |
GBX |
342 |
342.8 |
325.8 |
327.3 |
327.3 |
-13.8 (-4.05%)
|
2,375,819 |
| 19 Jun 2020 |
GBX |
360.8 |
360.8 |
340 |
341.1 |
341.1 |
-11.2 (-3.18%)
|
4,326,069 |
