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 |
| 7 Feb 2020 |
GBX |
567.6 |
574.6 |
564.762 |
568.2 |
568.2 |
-3.8 (-0.66%)
|
1,709,270 |
| 6 Feb 2020 |
GBX |
599.4 |
599.4 |
572 |
572 |
572 |
-13.2 (-2.26%)
|
2,464,666 |
| 5 Feb 2020 |
GBX |
609.6 |
611.6289 |
585.2 |
585.2 |
585.2 |
-17.4 (-2.89%)
|
3,572,423 |
| 4 Feb 2020 |
GBX |
595.4 |
606.4 |
588.4 |
602.6 |
602.6 |
+21.2 (+3.65%)
|
779,328 |
| 3 Feb 2020 |
GBX |
580.4 |
589.6 |
579.8 |
581.4 |
581.4 |
-7.4 (-1.26%)
|
1,067,794 |
| 31 Jan 2020 |
GBX |
607.4 |
607.4 |
587.4 |
588.8 |
588.8 |
-14.2 (-2.35%)
|
1,300,848 |
| 30 Jan 2020 |
GBX |
600.2 |
608.6 |
600.2 |
603 |
603 |
-4.8 (-0.79%)
|
1,927,044 |
| 29 Jan 2020 |
GBX |
611 |
616.6 |
607.8 |
607.8 |
607.8 |
-6.6 (-1.07%)
|
814,351 |
| 28 Jan 2020 |
GBX |
619 |
619 |
609.4 |
614.4 |
614.4 |
+6.4 (+1.05%)
|
1,117,479 |
| 27 Jan 2020 |
GBX |
626.4 |
626.4 |
602.8 |
608 |
608 |
-12 (-1.94%)
|
966,953 |
| 24 Jan 2020 |
GBX |
624 |
624 |
614.2 |
620 |
620 |
+9.4 (+1.54%)
|
759,938 |
| 23 Jan 2020 |
GBX |
628 |
628 |
608.2 |
610.6 |
610.6 |
-8.4 (-1.36%)
|
761,523 |
| 22 Jan 2020 |
GBX |
607.6 |
624.2 |
607.6 |
619 |
619 |
+5.8 (+0.95%)
|
527,643 |
| 21 Jan 2020 |
GBX |
616 |
618.88 |
608.2 |
613.2 |
613.2 |
-1.4 (-0.23%)
|
456,743 |
| 20 Jan 2020 |
GBX |
620.2 |
620.78 |
607.8 |
614.6 |
614.6 |
-5.6 (-0.90%)
|
737,108 |
| 17 Jan 2020 |
GBX |
614.4 |
621 |
608.2 |
620.2 |
620.2 |
+10.4 (+1.71%)
|
1,665,150 |
| 16 Jan 2020 |
GBX |
620 |
626.16 |
601.2 |
609.8 |
609.8 |
-9 (-1.45%)
|
1,924,135 |
| 15 Jan 2020 |
GBX |
635 |
641.6 |
618.8 |
618.8 |
618.8 |
-13.8 (-2.18%)
|
2,381,228 |
| 14 Jan 2020 |
GBX |
634.2 |
641.1878 |
627.06 |
632.6 |
632.6 |
-5.8 (-0.91%)
|
3,678,320 |
| 13 Jan 2020 |
GBX |
647.4 |
647.4 |
633.73 |
638.4 |
638.4 |
+2.4 (+0.38%)
|
695,618 |
| 10 Jan 2020 |
GBX |
650 |
650 |
632.4 |
636 |
636 |
-7.2 (-1.12%)
|
1,780,616 |
| 9 Jan 2020 |
GBX |
645.8 |
646 |
634.2 |
643.2 |
643.2 |
+2.2 (+0.34%)
|
842,475 |
| 8 Jan 2020 |
GBX |
635 |
649.8 |
635 |
641 |
641 |
-5.6 (-0.87%)
|
1,619,818 |
| 7 Jan 2020 |
GBX |
633.2 |
646.8 |
631.84 |
646.6 |
646.6 |
+18.2 (+2.90%)
|
1,630,913 |
| 6 Jan 2020 |
GBX |
616 |
632.4 |
608.6 |
628.4 |
628.4 |
+15.4 (+2.51%)
|
1,422,477 |
| 3 Jan 2020 |
GBX |
624.8 |
628.2 |
612.4 |
613 |
613 |
-18 (-2.85%)
|
989,205 |
| 2 Jan 2020 |
GBX |
624.2 |
637.2 |
623.8 |
631 |
631 |
+1.6 (+0.25%)
|
885,762 |
| 31 Dec 2019 |
GBX |
620.4 |
629.4 |
618.5636 |
629.4 |
629.4 |
+6.4 (+1.03%)
|
226,829 |
| 30 Dec 2019 |
GBX |
630.8 |
633.2 |
622 |
623 |
623 |
-5.8 (-0.92%)
|
854,045 |
| 27 Dec 2019 |
GBX |
623.8 |
632 |
617.8 |
628.8 |
628.8 |
+10.2 (+1.65%)
|
539,112 |
