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 |
| 18 Jun 2020 |
GBX |
352.9 |
362.6 |
349.4 |
352.3 |
352.3 |
-0.4 (-0.11%)
|
1,880,620 |
| 17 Jun 2020 |
GBX |
352.3 |
356.4 |
345.7 |
352.7 |
352.7 |
+3 (+0.86%)
|
2,393,738 |
| 16 Jun 2020 |
GBX |
361.7 |
367.6 |
345.9 |
349.7 |
349.7 |
-7.7 (-2.15%)
|
3,514,361 |
| 15 Jun 2020 |
GBX |
371.9 |
371.9 |
350.5 |
357.4 |
357.4 |
-11.5 (-3.12%)
|
3,036,221 |
| 12 Jun 2020 |
GBX |
374.2 |
392.9 |
366.5 |
368.9 |
368.9 |
-7.7 (-2.04%)
|
2,368,480 |
| 11 Jun 2020 |
GBX |
398 |
406.9 |
373.81 |
376.6 |
376.6 |
-31.4 (-7.70%)
|
4,168,500 |
| 10 Jun 2020 |
GBX |
425 |
433.2 |
405.4 |
408 |
408 |
-13 (-3.09%)
|
2,298,916 |
| 9 Jun 2020 |
GBX |
442.3 |
444.4 |
418.5 |
421 |
421 |
-27.7 (-6.17%)
|
1,701,237 |
| 8 Jun 2020 |
GBX |
434 |
452.2 |
428.2 |
448.7 |
448.7 |
+13.8 (+3.17%)
|
1,676,674 |
| 5 Jun 2020 |
GBX |
405.6 |
434.9 |
404.2 |
434.9 |
434.9 |
+31.2 (+7.73%)
|
2,407,231 |
| 4 Jun 2020 |
GBX |
402.4 |
413.7085 |
398.3 |
403.7 |
403.7 |
-3.9 (-0.96%)
|
1,258,485 |
| 3 Jun 2020 |
GBX |
389.7 |
407.8 |
386.8 |
407.6 |
407.6 |
+21.6 (+5.60%)
|
1,626,398 |
| 2 Jun 2020 |
GBX |
387 |
391.496 |
383.1 |
386 |
386 |
+3.1 (+0.81%)
|
1,296,565 |
| 1 Jun 2020 |
GBX |
392.1 |
392.1 |
376.7 |
382.9 |
382.9 |
+0.1 (+0.03%)
|
1,330,234 |
| 29 May 2020 |
GBX |
401.1 |
402 |
382.8 |
382.8 |
382.8 |
-23.1 (-5.69%)
|
1,975,921 |
| 28 May 2020 |
GBX |
416.7 |
420.7 |
401.1 |
405.9 |
405.9 |
-1 (-0.25%)
|
1,426,102 |
| 27 May 2020 |
GBX |
396.9 |
413.2 |
396.9 |
406.9 |
406.9 |
+10.4 (+2.62%)
|
3,257,821 |
| 26 May 2020 |
GBX |
408.8 |
408.8 |
392.4 |
396.5 |
396.5 |
+2.5 (+0.63%)
|
2,881,886 |
| 22 May 2020 |
GBX |
391.4 |
395.4 |
378.4 |
394 |
394 |
+6.3 (+1.62%)
|
1,008,019 |
| 21 May 2020 |
GBX |
386 |
394.5 |
380.251 |
387.7 |
387.7 |
-2.1 (-0.54%)
|
2,962,453 |
| 20 May 2020 |
GBX |
387.4 |
397.9 |
387.4 |
389.8 |
389.8 |
-3.7 (-0.94%)
|
1,030,622 |
| 19 May 2020 |
GBX |
393.8 |
410 |
389.5 |
393.5 |
393.5 |
-1.5 (-0.38%)
|
2,051,684 |
| 18 May 2020 |
GBX |
376.2 |
395 |
376.2 |
395 |
395 |
+26.1 (+7.08%)
|
971,492 |
| 15 May 2020 |
GBX |
368.4 |
377.8 |
366 |
368.9 |
368.9 |
+6.5 (+1.79%)
|
1,504,194 |
| 14 May 2020 |
GBX |
366.5 |
371.2 |
353.7 |
362.4 |
362.4 |
-9.6 (-2.58%)
|
1,992,354 |
| 13 May 2020 |
GBX |
387.5 |
388.882 |
372 |
372 |
372 |
-15.7 (-4.05%)
|
2,294,480 |
| 12 May 2020 |
GBX |
403.6 |
406.2 |
387.3 |
387.7 |
387.7 |
-12.3 (-3.08%)
|
1,088,988 |
| 11 May 2020 |
GBX |
406.4 |
415.1 |
399.3 |
400 |
400 |
+0.5 (+0.13%)
|
1,145,965 |
| 7 May 2020 |
GBX |
395.3 |
400.947 |
386.9 |
399.5 |
399.5 |
+10.3 (+2.65%)
|
1,376,278 |
| 6 May 2020 |
GBX |
394.8 |
397.6 |
385.0525 |
389.2 |
389.2 |
-4.6 (-1.17%)
|
1,969,403 |
