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 |
| 12 Nov 2019 |
GBX |
524.8 |
527.2 |
519.4 |
523 |
523 |
-0.6 (-0.11%)
|
643,986 |
| 11 Nov 2019 |
GBX |
523.4 |
526.2 |
514 |
523.6 |
523.6 |
+1.6 (+0.31%)
|
1,086,322 |
| 8 Nov 2019 |
GBX |
531.4 |
531.8 |
520.8 |
522 |
522 |
-9.6 (-1.81%)
|
1,236,091 |
| 7 Nov 2019 |
GBX |
525 |
539.6 |
525 |
531.6 |
531.6 |
+9.2 (+1.76%)
|
967,667 |
| 6 Nov 2019 |
GBX |
532 |
537.8 |
518 |
522.4 |
522.4 |
-7.8 (-1.47%)
|
922,724 |
| 5 Nov 2019 |
GBX |
530.6 |
532.0324 |
518 |
530.2 |
530.2 |
-12.8 (-2.36%)
|
2,571,267 |
| 4 Nov 2019 |
GBX |
541 |
551.8 |
540 |
543 |
543 |
+2.6 (+0.48%)
|
675,481 |
| 1 Nov 2019 |
GBX |
556.8 |
558.4409 |
540.2 |
540.4 |
540.4 |
-13.6 (-2.45%)
|
894,426 |
| 31 Oct 2019 |
GBX |
543.8 |
554.4 |
543.4 |
554 |
554 |
+7.4 (+1.35%)
|
892,402 |
| 30 Oct 2019 |
GBX |
554.8 |
554.8 |
542.4 |
546.6 |
546.6 |
-3.2 (-0.58%)
|
843,029 |
| 29 Oct 2019 |
GBX |
552.8 |
552.8 |
544.6 |
549.8 |
549.8 |
-1 (-0.18%)
|
513,193 |
| 28 Oct 2019 |
GBX |
543.8 |
552.2 |
543.4 |
550.8 |
550.8 |
+4.8 (+0.88%)
|
548,112 |
| 25 Oct 2019 |
GBX |
548 |
551.6 |
537.4 |
546 |
546 |
-5 (-0.91%)
|
581,662 |
| 24 Oct 2019 |
GBX |
570 |
570 |
548 |
551 |
551 |
-13.2 (-2.34%)
|
880,303 |
| 23 Oct 2019 |
GBX |
554.8 |
564.2 |
548.8 |
564.2 |
564.2 |
+11.4 (+2.06%)
|
1,631,856 |
| 22 Oct 2019 |
GBX |
553 |
560 |
550.656 |
552.8 |
552.8 |
-3.6 (-0.65%)
|
1,213,221 |
| 21 Oct 2019 |
GBX |
556 |
562.9858 |
550 |
556.4 |
556.4 |
-3 (-0.54%)
|
1,532,736 |
| 18 Oct 2019 |
GBX |
556 |
562 |
548.8 |
559.4 |
559.4 |
+5.8 (+1.05%)
|
1,116,156 |
| 17 Oct 2019 |
GBX |
536.2 |
555 |
532.4 |
553.6 |
553.6 |
+13 (+2.40%)
|
1,901,552 |
| 16 Oct 2019 |
GBX |
529.2 |
542.6 |
517.8 |
540.6 |
540.6 |
+9 (+1.69%)
|
1,815,331 |
| 15 Oct 2019 |
GBX |
520.4 |
533.2 |
513.6 |
531.6 |
531.6 |
+13.8 (+2.67%)
|
2,792,878 |
| 14 Oct 2019 |
GBX |
531.2 |
541.2 |
517.8 |
517.8 |
517.8 |
-21.8 (-4.04%)
|
1,596,566 |
| 11 Oct 2019 |
GBX |
506.4 |
542 |
506.4 |
539.6 |
539.6 |
+35 (+6.94%)
|
1,789,292 |
| 10 Oct 2019 |
GBX |
502.4 |
506.6 |
498.4 |
504.6 |
504.6 |
+8.1 (+1.63%)
|
2,642,361 |
| 9 Oct 2019 |
GBX |
511 |
512.6 |
494.5 |
496.5 |
496.5 |
-15.1 (-2.95%)
|
2,340,361 |
| 8 Oct 2019 |
GBX |
518.8 |
519.2 |
506.6 |
511.6 |
511.6 |
-7.2 (-1.39%)
|
1,476,389 |
| 7 Oct 2019 |
GBX |
522 |
527.48 |
518.8 |
518.8 |
518.8 |
-6.2 (-1.18%)
|
1,464,880 |
| 4 Oct 2019 |
GBX |
533.4 |
533.4 |
523.2 |
525 |
525 |
-3.4 (-0.64%)
|
1,034,360 |
| 3 Oct 2019 |
GBX |
537 |
543.2 |
525.8 |
528.4 |
528.4 |
-13.8 (-2.55%)
|
859,143 |
| 2 Oct 2019 |
GBX |
543 |
548.6 |
538.2 |
542.2 |
542.2 |
-5.8 (-1.06%)
|
1,187,942 |
