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 |
| 19 Aug 2019 |
GBX |
467.9 |
472 |
464.9 |
471.6 |
471.6 |
+7.1 (+1.53%)
|
1,076,409 |
| 16 Aug 2019 |
GBX |
470 |
485.118 |
462.5 |
464.5 |
464.5 |
+2.4 (+0.52%)
|
997,588 |
| 15 Aug 2019 |
GBX |
467.6 |
471.6 |
459.3 |
462.1 |
462.1 |
-6.4 (-1.37%)
|
1,371,936 |
| 14 Aug 2019 |
GBX |
481.3 |
485 |
466.7 |
468.5 |
468.5 |
-11.7 (-2.44%)
|
4,533,158 |
| 13 Aug 2019 |
GBX |
478.9 |
485.5 |
473.4 |
480.2 |
480.2 |
+2 (+0.42%)
|
1,034,128 |
| 12 Aug 2019 |
GBX |
474.8 |
481.5 |
473.1 |
478.2 |
478.2 |
+1.4 (+0.29%)
|
1,429,892 |
| 9 Aug 2019 |
GBX |
474 |
478.3 |
472.5 |
476.8 |
476.8 |
+3 (+0.63%)
|
1,238,856 |
| 8 Aug 2019 |
GBX |
474.2 |
475.272 |
468.2 |
473.8 |
473.8 |
+6 (+1.28%)
|
598,243 |
| 7 Aug 2019 |
GBX |
461.2 |
472.7 |
459.6641 |
467.8 |
467.8 |
+3.7 (+0.80%)
|
1,225,910 |
| 6 Aug 2019 |
GBX |
460.7 |
469.1 |
459 |
464.1 |
464.1 |
+4 (+0.87%)
|
1,080,538 |
| 5 Aug 2019 |
GBX |
473.2 |
473.2 |
457.8 |
460.1 |
460.1 |
-19.1 (-3.99%)
|
1,897,131 |
| 2 Aug 2019 |
GBX |
469.8 |
480.6 |
461.7 |
479.2 |
479.2 |
+2.3 (+0.48%)
|
1,476,784 |
| 1 Aug 2019 |
GBX |
474.2 |
481.4 |
472.9 |
476.9 |
476.9 |
+0.5 (+0.10%)
|
919,270 |
| 31 Jul 2019 |
GBX |
477.7 |
480.7 |
473.3 |
476.4 |
476.4 |
-1.4 (-0.29%)
|
1,978,947 |
| 30 Jul 2019 |
GBX |
474.3 |
477.8 |
470.5 |
477.8 |
477.8 |
+4.9 (+1.04%)
|
1,404,228 |
| 29 Jul 2019 |
GBX |
479.1 |
484.1 |
472.1 |
472.9 |
472.9 |
-6.3 (-1.31%)
|
1,486,105 |
| 26 Jul 2019 |
GBX |
473.2 |
479.2 |
473.2 |
479.2 |
479.2 |
+6.8 (+1.44%)
|
1,561,028 |
| 25 Jul 2019 |
GBX |
468.9 |
473.5876 |
462.38 |
472.4 |
472.4 |
+5.2 (+1.11%)
|
1,602,082 |
| 24 Jul 2019 |
GBX |
460.7 |
467.2 |
459 |
467.2 |
467.2 |
+5.9 (+1.28%)
|
1,141,524 |
| 23 Jul 2019 |
GBX |
449.8 |
461.7 |
449.8 |
461.3 |
461.3 |
+12.4 (+2.76%)
|
2,010,482 |
| 22 Jul 2019 |
GBX |
443 |
452.1 |
442.164 |
448.9 |
448.9 |
+5.3 (+1.19%)
|
931,074 |
| 19 Jul 2019 |
GBX |
442.9 |
446.5 |
438.5 |
443.6 |
443.6 |
+6.3 (+1.44%)
|
1,277,449 |
| 18 Jul 2019 |
GBX |
437.7 |
447.9 |
435.968 |
437.3 |
437.3 |
-7 (-1.58%)
|
1,412,333 |
| 17 Jul 2019 |
GBX |
440.8 |
445.7 |
439 |
444.3 |
444.3 |
+2.9 (+0.66%)
|
1,241,258 |
| 16 Jul 2019 |
GBX |
435.2 |
441.9 |
433.7 |
441.4 |
441.4 |
+6.1 (+1.40%)
|
871,930 |
| 15 Jul 2019 |
GBX |
437.1 |
441.7 |
432.3 |
435.3 |
435.3 |
-1.8 (-0.41%)
|
1,047,482 |
| 12 Jul 2019 |
GBX |
427.2 |
439.4 |
425.364 |
437.1 |
437.1 |
+9.1 (+2.13%)
|
1,878,566 |
| 11 Jul 2019 |
GBX |
427 |
430 |
422.5 |
428 |
428 |
+0.9 (+0.21%)
|
1,833,159 |
| 10 Jul 2019 |
GBX |
431.3 |
432.8 |
421.6 |
427.1 |
427.1 |
-4 (-0.93%)
|
2,005,682 |
| 9 Jul 2019 |
GBX |
445 |
448.3 |
428.6 |
431.1 |
431.1 |
-11.4 (-2.58%)
|
3,701,692 |
