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 |
| 5 May 2020 |
GBX |
405.1 |
410.1 |
388.6 |
393.8 |
393.8 |
-11.3 (-2.79%)
|
1,946,386 |
| 4 May 2020 |
GBX |
401 |
408.6 |
387.4 |
405.1 |
405.1 |
+2.1 (+0.52%)
|
924,623 |
| 1 May 2020 |
GBX |
420.7 |
420.7 |
394.8 |
403 |
403 |
-18.5 (-4.39%)
|
1,487,770 |
| 30 Apr 2020 |
GBX |
435.6 |
445.2 |
421.5 |
421.5 |
421.5 |
-12.7 (-2.92%)
|
1,173,412 |
| 29 Apr 2020 |
GBX |
416.8 |
434.9 |
416.8 |
434.2 |
434.2 |
+21.3 (+5.16%)
|
1,430,285 |
| 28 Apr 2020 |
GBX |
410 |
417.9 |
406.68 |
412.9 |
412.9 |
+4 (+0.98%)
|
1,314,118 |
| 27 Apr 2020 |
GBX |
405.4 |
416.1 |
405.2 |
408.9 |
408.9 |
+2.2 (+0.54%)
|
1,241,999 |
| 24 Apr 2020 |
GBX |
399.2 |
406.7 |
392.4 |
406.7 |
406.7 |
+6.8 (+1.70%)
|
2,567,486 |
| 23 Apr 2020 |
GBX |
394.7 |
403.518 |
385.0516 |
399.9 |
399.9 |
+9.8 (+2.51%)
|
915,215 |
| 22 Apr 2020 |
GBX |
403.2 |
407.314 |
386.4 |
390.1 |
390.1 |
-11.2 (-2.79%)
|
926,672 |
| 21 Apr 2020 |
GBX |
400 |
413.8077 |
394 |
401.3 |
401.3 |
+6 (+1.52%)
|
1,351,121 |
| 20 Apr 2020 |
GBX |
407.2 |
407.44 |
392.9 |
395.3 |
395.3 |
-3.3 (-0.83%)
|
1,056,959 |
| 17 Apr 2020 |
GBX |
387.3 |
406.318 |
387.3 |
398.6 |
398.6 |
+18.5 (+4.87%)
|
947,231 |
| 16 Apr 2020 |
GBX |
380 |
386.665 |
372.6 |
380.1 |
380.1 |
+3.6 (+0.96%)
|
901,907 |
| 15 Apr 2020 |
GBX |
401.8 |
405 |
374.4 |
376.5 |
376.5 |
-30.8 (-7.56%)
|
2,241,908 |
| 14 Apr 2020 |
GBX |
402.9 |
414.2 |
382.7 |
407.3 |
407.3 |
-6.3 (-1.52%)
|
1,849,521 |
| 9 Apr 2020 |
GBX |
400 |
413.6 |
398.2 |
413.6 |
413.6 |
+16.6 (+4.18%)
|
1,176,740 |
| 8 Apr 2020 |
GBX |
395 |
400 |
389.6 |
397 |
397 |
-1.4 (-0.35%)
|
1,340,969 |
| 7 Apr 2020 |
GBX |
367.8 |
402.6 |
367.8 |
398.4 |
398.4 |
+30.6 (+8.32%)
|
2,116,379 |
| 6 Apr 2020 |
GBX |
352.2 |
371 |
347.3963 |
367.8 |
367.8 |
+24.1 (+7.01%)
|
1,134,646 |
| 3 Apr 2020 |
GBX |
352.8 |
358.8 |
342.2 |
343.7 |
343.7 |
-7.5 (-2.14%)
|
1,399,806 |
| 2 Apr 2020 |
GBX |
357 |
361.2 |
349.541 |
351.2 |
351.2 |
-7.8 (-2.17%)
|
3,492,224 |
| 1 Apr 2020 |
GBX |
376.2 |
382.2 |
352.6 |
359 |
359 |
-24.2 (-6.32%)
|
1,528,807 |
| 31 Mar 2020 |
GBX |
360 |
383.2 |
360 |
383.2 |
383.2 |
+25.2 (+7.04%)
|
1,837,840 |
| 30 Mar 2020 |
GBX |
364 |
374.47 |
348.282 |
358 |
358 |
-6 (-1.65%)
|
1,379,159 |
| 27 Mar 2020 |
GBX |
388.6 |
395.4 |
364 |
364 |
364 |
-36.7 (-9.16%)
|
2,995,849 |
| 26 Mar 2020 |
GBX |
366.4 |
400.7 |
360.2 |
400.7 |
400.7 |
+29.3 (+7.89%)
|
1,454,620 |
| 25 Mar 2020 |
GBX |
363.3 |
378 |
357.2 |
371.4 |
371.4 |
+11.6 (+3.22%)
|
2,524,816 |
| 24 Mar 2020 |
GBX |
348 |
364.1762 |
337.5 |
359.8 |
359.8 |
+25.3 (+7.56%)
|
2,576,181 |
| 23 Mar 2020 |
GBX |
312 |
345.39 |
308.5 |
334.5 |
334.5 |
+9.3 (+2.86%)
|
3,849,228 |
