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 |
| 1 Oct 2019 |
GBX |
556 |
560.4 |
548 |
548 |
548 |
-10 (-1.79%)
|
1,783,880 |
| 30 Sep 2019 |
GBX |
568 |
568 |
555.6 |
558 |
558 |
-10 (-1.76%)
|
1,480,389 |
| 27 Sep 2019 |
GBX |
575.6 |
575.6 |
561.6 |
568 |
568 |
+0.2 (+0.04%)
|
1,558,414 |
| 26 Sep 2019 |
GBX |
579 |
579 |
564.8 |
567.8 |
567.8 |
-7.8 (-1.36%)
|
1,977,602 |
| 25 Sep 2019 |
GBX |
544.6 |
581.4 |
544.6 |
575.6 |
575.6 |
+34.4 (+6.36%)
|
4,507,743 |
| 24 Sep 2019 |
GBX |
554.6 |
560.6 |
540 |
541.2 |
541.2 |
-14.2 (-2.56%)
|
2,695,951 |
| 23 Sep 2019 |
GBX |
563 |
563.6 |
552.6 |
555.4 |
555.4 |
-4.6 (-0.82%)
|
1,152,892 |
| 20 Sep 2019 |
GBX |
550.4 |
561.6 |
548.4 |
560 |
560 |
+8.8 (+1.60%)
|
2,319,290 |
| 19 Sep 2019 |
GBX |
549.2 |
551.2 |
540.6 |
551.2 |
551.2 |
+3 (+0.55%)
|
1,471,447 |
| 18 Sep 2019 |
GBX |
553.2 |
560.2 |
547 |
548.2 |
548.2 |
-6 (-1.08%)
|
1,151,629 |
| 17 Sep 2019 |
GBX |
550 |
555.6 |
546.6 |
554.2 |
554.2 |
+1.8 (+0.33%)
|
1,145,846 |
| 16 Sep 2019 |
GBX |
559.2 |
566.8 |
551.4 |
552.4 |
552.4 |
-11.2 (-1.99%)
|
1,330,137 |
| 13 Sep 2019 |
GBX |
540.8 |
566.6 |
540.8 |
563.6 |
563.6 |
+20 (+3.68%)
|
1,598,356 |
| 12 Sep 2019 |
GBX |
543 |
555.2366 |
541.2 |
543.6 |
543.6 |
+5.6 (+1.04%)
|
2,318,133 |
| 11 Sep 2019 |
GBX |
540.6 |
554.8 |
531.2 |
538 |
538 |
-3.8 (-0.70%)
|
2,396,264 |
| 10 Sep 2019 |
GBX |
521.6 |
541.8 |
519.4 |
541.8 |
541.8 |
+17.6 (+3.36%)
|
5,219,414 |
| 9 Sep 2019 |
GBX |
519.6 |
524.8 |
518.8 |
524.2 |
524.2 |
+4.6 (+0.89%)
|
1,301,492 |
| 6 Sep 2019 |
GBX |
506.2 |
521 |
506.2 |
519.6 |
519.6 |
+10.6 (+2.08%)
|
1,056,480 |
| 5 Sep 2019 |
GBX |
510.8 |
513.02 |
502.6 |
509 |
509 |
+1.2 (+0.24%)
|
1,337,838 |
| 4 Sep 2019 |
GBX |
510.6 |
515.2 |
505.2 |
507.8 |
507.8 |
-4 (-0.78%)
|
1,021,677 |
| 3 Sep 2019 |
GBX |
499.1 |
511.8 |
499.1 |
511.8 |
511.8 |
+10.4 (+2.07%)
|
1,172,718 |
| 2 Sep 2019 |
GBX |
500 |
505.8 |
498.1 |
501.4 |
501.4 |
-0.2 (-0.04%)
|
814,979 |
| 30 Aug 2019 |
GBX |
501 |
506.4 |
499.394 |
501.6 |
501.6 |
+1.6 (+0.32%)
|
4,729,894 |
| 29 Aug 2019 |
GBX |
495 |
504 |
495 |
500 |
500 |
0.0 (0.0%)
|
1,283,610 |
| 28 Aug 2019 |
GBX |
502 |
504 |
495.3 |
500 |
500 |
-2 (-0.40%)
|
2,401,259 |
| 27 Aug 2019 |
GBX |
498.8 |
502 |
493.1363 |
502 |
502 |
+4.2 (+0.84%)
|
1,445,343 |
| 23 Aug 2019 |
GBX |
495 |
498.6 |
491.2 |
497.8 |
497.8 |
+5.4 (+1.10%)
|
2,533,561 |
| 22 Aug 2019 |
GBX |
485.9 |
492.4 |
483 |
492.4 |
492.4 |
+4.1 (+0.84%)
|
2,242,701 |
| 21 Aug 2019 |
GBX |
475.3 |
489.5 |
475.3 |
488.3 |
488.3 |
+12.2 (+2.56%)
|
3,382,749 |
| 20 Aug 2019 |
GBX |
468.8 |
477.5 |
468.4 |
476.1 |
476.1 |
+4.5 (+0.95%)
|
919,069 |
