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 Feb 2024 |
GBX |
451.6 |
462 |
449 |
462 |
462 |
+12 (+2.67%)
|
2,200,579 |
| 2 Feb 2024 |
GBX |
463 |
463 |
448.2 |
450 |
450 |
-2.2 (-0.49%)
|
1,537,393 |
| 1 Feb 2024 |
GBX |
450 |
457.4 |
450 |
452.2 |
452.2 |
-0.4 (-0.09%)
|
737,986 |
| 31 Jan 2024 |
GBX |
457 |
457 |
450.4 |
452.6 |
452.6 |
-0.6 (-0.13%)
|
2,709,440 |
| 30 Jan 2024 |
GBX |
460 |
460 |
451 |
453.2 |
453.2 |
+0.2 (+0.04%)
|
2,058,967 |
| 29 Jan 2024 |
GBX |
452.6 |
456.6771 |
449.8 |
453 |
453 |
-0.4 (-0.09%)
|
5,050,790 |
| 26 Jan 2024 |
GBX |
458 |
458 |
448.6 |
453.4 |
453.4 |
+2.4 (+0.53%)
|
597,460 |
| 25 Jan 2024 |
GBX |
456 |
456 |
446.8 |
451 |
451 |
-1.6 (-0.35%)
|
2,677,228 |
| 24 Jan 2024 |
GBX |
445.6 |
452.6 |
432 |
452.6 |
452.6 |
+8.8 (+1.98%)
|
728,102 |
| 23 Jan 2024 |
GBX |
445.2 |
450 |
439.4 |
443.8 |
443.8 |
+0.2 (+0.05%)
|
3,942,866 |
| 22 Jan 2024 |
GBX |
440.4 |
447.6 |
430.2 |
443.6 |
443.6 |
+13.6 (+3.16%)
|
1,760,290 |
| 19 Jan 2024 |
GBX |
435 |
437.8 |
430 |
430 |
430 |
-5 (-1.15%)
|
637,458 |
| 18 Jan 2024 |
GBX |
434.4 |
441 |
431.2 |
435 |
435 |
+1.4 (+0.32%)
|
1,000,359 |
| 17 Jan 2024 |
GBX |
445 |
445 |
429 |
433.6 |
433.6 |
-4 (-0.91%)
|
658,541 |
| 16 Jan 2024 |
GBX |
446.4 |
446.4 |
434.972 |
437.6 |
437.6 |
-1.6 (-0.36%)
|
472,174 |
| 15 Jan 2024 |
GBX |
441.2 |
447.628 |
432.5 |
439.2 |
439.2 |
-3 (-0.68%)
|
575,524 |
| 12 Jan 2024 |
GBX |
452 |
452 |
440.8 |
442.2 |
442.2 |
-0.4 (-0.09%)
|
528,620 |
| 11 Jan 2024 |
GBX |
451 |
454 |
442.5823 |
442.6 |
442.6 |
-6.4 (-1.43%)
|
996,230 |
| 10 Jan 2024 |
GBX |
446 |
450.6 |
438.176 |
449 |
449 |
+11.4 (+2.61%)
|
545,846 |
| 9 Jan 2024 |
GBX |
444.4 |
444.6 |
435 |
437.6 |
437.6 |
-2.4 (-0.55%)
|
519,795 |
| 8 Jan 2024 |
GBX |
440 |
444.6 |
434.4 |
440 |
440 |
-2.4 (-0.54%)
|
928,591 |
| 5 Jan 2024 |
GBX |
442 |
447.4 |
437.8 |
442.4 |
442.4 |
-3 (-0.67%)
|
1,151,063 |
| 4 Jan 2024 |
GBX |
441.8 |
445.7278 |
439.08 |
445.4 |
445.4 |
+4.6 (+1.04%)
|
1,331,009 |
| 3 Jan 2024 |
GBX |
421 |
442.2 |
420 |
440.8 |
440.8 |
+20.8 (+4.95%)
|
4,067,337 |
| 2 Jan 2024 |
GBX |
395 |
420.08 |
391.8 |
420 |
420 |
+25 (+6.33%)
|
1,964,781 |
| 29 Dec 2023 |
GBX |
400 |
400 |
392.2 |
395 |
395 |
-2.2 (-0.55%)
|
290,413 |
| 28 Dec 2023 |
GBX |
400 |
403.6 |
391 |
397.2 |
397.2 |
-1.2 (-0.30%)
|
563,597 |
| 27 Dec 2023 |
GBX |
397 |
400.8 |
392 |
398.4 |
398.4 |
+1.8 (+0.45%)
|
550,243 |
| 22 Dec 2023 |
GBX |
403.4 |
403.6001 |
394.93 |
396.6 |
396.6 |
+1.6 (+0.41%)
|
239,574 |
| 21 Dec 2023 |
GBX |
399 |
402.716 |
392.8 |
395 |
395 |
-5.4 (-1.35%)
|
516,024 |
