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 |
| 8 Jul 2019 |
GBX |
438.9 |
448 |
437.8 |
442.5 |
442.5 |
+2.3 (+0.52%)
|
1,493,711 |
| 5 Jul 2019 |
GBX |
444.7 |
449.3 |
436.3 |
440.2 |
440.2 |
-3.5 (-0.79%)
|
1,380,583 |
| 4 Jul 2019 |
GBX |
446.4 |
454.2 |
441.6838 |
443.7 |
443.7 |
-21.6 (-4.64%)
|
1,246,705 |
| 3 Jul 2019 |
GBX |
465.4 |
467.7 |
462.6 |
465.3 |
465.3 |
-2.3 (-0.49%)
|
1,372,723 |
| 2 Jul 2019 |
GBX |
460.6 |
469.8 |
457 |
467.6 |
467.6 |
+8.5 (+1.85%)
|
2,677,146 |
| 1 Jul 2019 |
GBX |
464.3 |
469.3 |
455 |
459.1 |
459.1 |
+0.9 (+0.20%)
|
2,344,738 |
| 28 Jun 2019 |
GBX |
459.1 |
466.8 |
456.7 |
458.2 |
458.2 |
-5.1 (-1.10%)
|
2,424,874 |
| 27 Jun 2019 |
GBX |
464.7 |
471.7 |
457.7 |
463.3 |
463.3 |
+0.5 (+0.11%)
|
2,698,043 |
| 26 Jun 2019 |
GBX |
473 |
473 |
460.6 |
462.8 |
462.8 |
-4.6 (-0.98%)
|
1,614,075 |
| 25 Jun 2019 |
GBX |
466 |
471.4 |
464.2 |
467.4 |
467.4 |
-1.6 (-0.34%)
|
1,445,510 |
| 24 Jun 2019 |
GBX |
475.9 |
481.9 |
469 |
469 |
469 |
-6.7 (-1.41%)
|
1,472,788 |
| 21 Jun 2019 |
GBX |
478.2 |
486.6 |
475.7 |
475.7 |
475.7 |
-5 (-1.04%)
|
3,235,942 |
| 20 Jun 2019 |
GBX |
481.1 |
489.7 |
478.7 |
480.7 |
480.7 |
+0.7 (+0.15%)
|
2,854,584 |
| 19 Jun 2019 |
GBX |
482.5 |
486.492 |
478.806 |
480 |
480 |
-0.2 (-0.04%)
|
1,056,095 |
| 18 Jun 2019 |
GBX |
471.7 |
480.8 |
466.4 |
480.2 |
480.2 |
+8.8 (+1.87%)
|
1,559,925 |
| 17 Jun 2019 |
GBX |
480.1 |
488.6 |
471.4 |
471.4 |
471.4 |
+6.8 (+1.46%)
|
3,148,821 |
| 14 Jun 2019 |
GBX |
475.4 |
475.4 |
458.6 |
464.6 |
464.6 |
-8.2 (-1.73%)
|
2,073,614 |
| 13 Jun 2019 |
GBX |
476.8 |
481.8 |
472.6 |
472.8 |
472.8 |
-6.2 (-1.29%)
|
1,388,495 |
| 12 Jun 2019 |
GBX |
483.3 |
489.8 |
475.1 |
479 |
479 |
-5.5 (-1.14%)
|
1,641,664 |
| 11 Jun 2019 |
GBX |
491 |
494 |
484.5 |
484.5 |
484.5 |
-1.4 (-0.29%)
|
1,958,550 |
| 10 Jun 2019 |
GBX |
483.5 |
497.3 |
482.024 |
485.9 |
485.9 |
+5.9 (+1.23%)
|
2,226,627 |
| 7 Jun 2019 |
GBX |
464.8 |
483.2 |
461.6 |
480 |
480 |
+19.4 (+4.21%)
|
2,836,959 |
| 6 Jun 2019 |
GBX |
475.3 |
485.5 |
460 |
460.6 |
460.6 |
-14.9 (-3.13%)
|
3,745,411 |
| 5 Jun 2019 |
GBX |
471.1 |
482.5 |
465.4545 |
475.5 |
475.5 |
+11.6 (+2.50%)
|
7,184,946 |
| 4 Jun 2019 |
GBX |
442.2 |
464 |
439.55 |
463.9 |
463.9 |
+20.9 (+4.72%)
|
2,016,984 |
| 3 Jun 2019 |
GBX |
444.6 |
447 |
437.3 |
443 |
443 |
-4.8 (-1.07%)
|
2,411,778 |
| 31 May 2019 |
GBX |
443.7 |
452.4 |
440 |
447.8 |
447.8 |
-2.2 (-0.49%)
|
3,838,907 |
| 30 May 2019 |
GBX |
450 |
453.98 |
443.6 |
450 |
450 |
-7.7 (-1.68%)
|
7,502,086 |
| 29 May 2019 |
GBX |
456.8 |
462.6 |
450.4 |
457.7 |
457.7 |
-9.3 (-1.99%)
|
3,038,761 |
| 28 May 2019 |
GBX |
459 |
480.3 |
452.5 |
467 |
467 |
+7 (+1.52%)
|
25,183,150 |
