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 |
| 24 Dec 2019 |
GBX |
613.6 |
625.0164 |
613.6 |
618.6 |
618.6 |
+0.6 (+0.10%)
|
302,821 |
| 23 Dec 2019 |
GBX |
611.8 |
624.4 |
606.146 |
618 |
618 |
+11.2 (+1.85%)
|
965,474 |
| 20 Dec 2019 |
GBX |
620.2 |
622.2766 |
606.8 |
606.8 |
606.8 |
-14 (-2.26%)
|
2,491,231 |
| 19 Dec 2019 |
GBX |
627.6 |
632.6 |
615.4 |
620.8 |
620.8 |
-7.2 (-1.15%)
|
1,017,803 |
| 18 Dec 2019 |
GBX |
636.6 |
636.6 |
622.4 |
628 |
628 |
+2 (+0.32%)
|
1,542,866 |
| 17 Dec 2019 |
GBX |
640.6 |
642.8 |
625.4 |
626 |
626 |
-15 (-2.34%)
|
1,417,180 |
| 16 Dec 2019 |
GBX |
634.4 |
646.2 |
628.6 |
641 |
641 |
+9.6 (+1.52%)
|
1,673,038 |
| 13 Dec 2019 |
GBX |
657 |
659.8 |
627.2 |
631.4 |
631.4 |
+34 (+5.69%)
|
5,089,613 |
| 12 Dec 2019 |
GBX |
599 |
604.4 |
593 |
597.4 |
597.4 |
+1.6 (+0.27%)
|
1,336,836 |
| 11 Dec 2019 |
GBX |
603 |
610.8 |
595.2 |
595.8 |
595.8 |
-9.2 (-1.52%)
|
1,912,917 |
| 10 Dec 2019 |
GBX |
600.8 |
607.8 |
593.2 |
605 |
605 |
+0.4 (+0.07%)
|
1,753,856 |
| 9 Dec 2019 |
GBX |
597 |
612.4 |
591.41 |
604.6 |
604.6 |
+9 (+1.51%)
|
1,750,686 |
| 6 Dec 2019 |
GBX |
584.4 |
597.4 |
576.752 |
595.6 |
595.6 |
+15.6 (+2.69%)
|
1,306,917 |
| 5 Dec 2019 |
GBX |
575.8 |
581.6182 |
570.4 |
580 |
580 |
+0.2 (+0.03%)
|
1,211,366 |
| 4 Dec 2019 |
GBX |
560.4 |
580.2 |
559.5904 |
579.8 |
579.8 |
+14 (+2.47%)
|
1,618,570 |
| 3 Dec 2019 |
GBX |
578.4 |
578.4 |
559.2 |
565.8 |
565.8 |
-8.8 (-1.53%)
|
1,290,333 |
| 2 Dec 2019 |
GBX |
594 |
597.6 |
566.6 |
574.6 |
574.6 |
-15.8 (-2.68%)
|
1,477,501 |
| 29 Nov 2019 |
GBX |
596.2 |
599.4 |
590.4 |
590.4 |
590.4 |
-3.6 (-0.61%)
|
3,667,949 |
| 28 Nov 2019 |
GBX |
595 |
596.6 |
587.6 |
594 |
594 |
+3.4 (+0.58%)
|
1,058,066 |
| 27 Nov 2019 |
GBX |
587.4 |
597.4 |
572.6 |
590.6 |
590.6 |
+5.8 (+0.99%)
|
1,373,966 |
| 26 Nov 2019 |
GBX |
595.6 |
597.0363 |
584.8 |
584.8 |
584.8 |
-9.4 (-1.58%)
|
2,246,932 |
| 25 Nov 2019 |
GBX |
587 |
600 |
583.4 |
594.2 |
594.2 |
+7.4 (+1.26%)
|
1,929,237 |
| 22 Nov 2019 |
GBX |
580 |
596.2 |
566.6 |
586.8 |
586.8 |
+9.2 (+1.59%)
|
4,446,263 |
| 21 Nov 2019 |
GBX |
544.6 |
579.4 |
542.6 |
577.6 |
577.6 |
+36.2 (+6.69%)
|
2,571,933 |
| 20 Nov 2019 |
GBX |
545.6 |
551.6 |
516.6 |
541.4 |
541.4 |
-3.6 (-0.66%)
|
2,417,161 |
| 19 Nov 2019 |
GBX |
538.6 |
545.8 |
532.6 |
545 |
545 |
+12.4 (+2.33%)
|
1,427,450 |
| 18 Nov 2019 |
GBX |
524 |
536.4 |
522.972 |
532.6 |
532.6 |
+8.2 (+1.56%)
|
1,080,440 |
| 15 Nov 2019 |
GBX |
513.8 |
526 |
510.4 |
524.4 |
524.4 |
+8.4 (+1.63%)
|
981,419 |
| 14 Nov 2019 |
GBX |
520 |
524.4 |
511.91 |
516 |
516 |
-4.2 (-0.81%)
|
1,032,740 |
| 13 Nov 2019 |
GBX |
523.6 |
523.6 |
510.8 |
520.2 |
520.2 |
-2.8 (-0.54%)
|
1,013,899 |
