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 |
| 20 Mar 2020 |
GBX |
344.7 |
359.4055 |
319.7 |
325.2 |
325.2 |
-7.5 (-2.25%)
|
4,670,603 |
| 19 Mar 2020 |
GBX |
320 |
349.7 |
309 |
332.7 |
332.7 |
+9.2 (+2.84%)
|
2,912,493 |
| 18 Mar 2020 |
GBX |
321.3 |
325.7 |
300.6 |
323.5 |
323.5 |
-10.6 (-3.17%)
|
2,688,832 |
| 17 Mar 2020 |
GBX |
342.2 |
352.5 |
321.5 |
334.1 |
334.1 |
+1.9 (+0.57%)
|
2,628,112 |
| 16 Mar 2020 |
GBX |
318.5 |
335.1 |
296.525 |
332.2 |
332.2 |
-1.3 (-0.39%)
|
5,641,975 |
| 13 Mar 2020 |
GBX |
354.7 |
367.4 |
333.5 |
333.5 |
333.5 |
-10.9 (-3.16%)
|
3,567,464 |
| 12 Mar 2020 |
GBX |
359.6 |
366.8 |
340.1 |
344.4 |
344.4 |
-35.3 (-9.30%)
|
2,879,588 |
| 11 Mar 2020 |
GBX |
399.4 |
404.6 |
377.2 |
379.7 |
379.7 |
-11 (-2.82%)
|
3,864,328 |
| 10 Mar 2020 |
GBX |
401.9 |
410.7 |
387.4 |
390.7 |
390.7 |
-3.6 (-0.91%)
|
3,193,625 |
| 9 Mar 2020 |
GBX |
390.8 |
402.9 |
386.42 |
394.3 |
394.3 |
-23.4 (-5.60%)
|
2,275,187 |
| 6 Mar 2020 |
GBX |
422.4 |
426.9 |
408.8 |
417.7 |
417.7 |
-9.9 (-2.32%)
|
4,190,696 |
| 5 Mar 2020 |
GBX |
448.4 |
448.4 |
425.7 |
427.6 |
427.6 |
-15.7 (-3.54%)
|
1,649,105 |
| 4 Mar 2020 |
GBX |
445 |
446.5 |
436.9978 |
443.3 |
443.3 |
+1 (+0.23%)
|
3,650,128 |
| 3 Mar 2020 |
GBX |
451.5 |
458.9 |
439.2 |
442.3 |
442.3 |
+1.5 (+0.34%)
|
2,282,940 |
| 2 Mar 2020 |
GBX |
450.8 |
455.2654 |
434.4 |
440.8 |
440.8 |
-2.7 (-0.61%)
|
1,762,242 |
| 28 Feb 2020 |
GBX |
447.3 |
450.8 |
436.6 |
443.5 |
443.5 |
-11.9 (-2.61%)
|
3,419,169 |
| 27 Feb 2020 |
GBX |
469 |
469.9 |
452.5 |
455.4 |
455.4 |
-17.8 (-3.76%)
|
2,958,858 |
| 26 Feb 2020 |
GBX |
466 |
473.2 |
460.5 |
473.2 |
473.2 |
+7.2 (+1.55%)
|
2,272,826 |
| 25 Feb 2020 |
GBX |
486.1 |
486.1 |
461 |
466 |
466 |
-15.9 (-3.30%)
|
5,653,929 |
| 24 Feb 2020 |
GBX |
494.5 |
494.5 |
479.894 |
481.9 |
481.9 |
-15.7 (-3.16%)
|
1,537,830 |
| 21 Feb 2020 |
GBX |
494.1 |
500.98 |
488.7 |
497.6 |
497.6 |
+6.1 (+1.24%)
|
1,704,314 |
| 20 Feb 2020 |
GBX |
494.6 |
501.7223 |
489 |
491.5 |
491.5 |
-3.8 (-0.77%)
|
2,789,883 |
| 19 Feb 2020 |
GBX |
492.7 |
502 |
489.1 |
495.3 |
495.3 |
+2.3 (+0.47%)
|
2,146,143 |
| 18 Feb 2020 |
GBX |
490.5 |
494.3 |
487.4 |
493 |
493 |
-4.1 (-0.82%)
|
1,885,519 |
| 17 Feb 2020 |
GBX |
503 |
504.008 |
493 |
497.1 |
497.1 |
-2.9 (-0.58%)
|
1,834,841 |
| 14 Feb 2020 |
GBX |
519.2 |
519.2 |
498.6 |
500 |
500 |
-14 (-2.72%)
|
3,680,937 |
| 13 Feb 2020 |
GBX |
535 |
544.6 |
508.2 |
514 |
514 |
-21 (-3.93%)
|
9,882,164 |
| 12 Feb 2020 |
GBX |
548 |
560 |
523 |
535 |
535 |
-21.4 (-3.85%)
|
8,701,722 |
| 11 Feb 2020 |
GBX |
563.6 |
566.8 |
553.2 |
556.4 |
556.4 |
-3.6 (-0.64%)
|
4,346,307 |
| 10 Feb 2020 |
GBX |
565.2 |
567.62 |
555.2 |
560 |
560 |
-8.2 (-1.44%)
|
6,329,691 |
