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 May 2019 |
GBX |
416.6 |
460 |
416.35 |
460 |
460 |
+43.3 (+10.39%)
|
5,985,509 |
| 23 May 2019 |
GBX |
455 |
457.765 |
410.1 |
416.7 |
416.7 |
-43.3 (-9.41%)
|
8,904,485 |
| 22 May 2019 |
GBX |
475 |
480.6 |
447.2 |
460 |
460 |
-47.2 (-9.31%)
|
15,710,050 |
| 21 May 2019 |
GBX |
516.8 |
534.4 |
507.2 |
507.2 |
507.2 |
-9.8 (-1.90%)
|
4,304,822 |
| 20 May 2019 |
GBX |
515.2 |
517.15 |
506.4 |
517 |
517 |
+0.2 (+0.04%)
|
2,566,641 |
| 17 May 2019 |
GBX |
522.2 |
522.8 |
509.8 |
516.8 |
516.8 |
-7 (-1.34%)
|
1,440,755 |
| 16 May 2019 |
GBX |
518.2 |
525.2 |
515.8 |
523.8 |
523.8 |
+1.4 (+0.27%)
|
1,920,264 |
| 15 May 2019 |
GBX |
519.2 |
524.2 |
507.8 |
522.4 |
522.4 |
+3.4 (+0.66%)
|
1,762,313 |
| 14 May 2019 |
GBX |
513 |
519 |
505.8 |
519 |
519 |
+12.4 (+2.45%)
|
3,701,509 |
| 13 May 2019 |
GBX |
520 |
521.6 |
506.6 |
506.6 |
506.6 |
-13.2 (-2.54%)
|
1,408,780 |
| 10 May 2019 |
GBX |
517.6 |
521.6 |
507.8 |
519.8 |
519.8 |
+2.2 (+0.43%)
|
1,959,960 |
| 9 May 2019 |
GBX |
518.2 |
518.2 |
508.2 |
517.6 |
517.6 |
-3.6 (-0.69%)
|
1,282,955 |
| 8 May 2019 |
GBX |
508 |
521.2 |
504.2 |
521.2 |
521.2 |
+13.2 (+2.60%)
|
1,575,708 |
| 7 May 2019 |
GBX |
521 |
521 |
502.2 |
508 |
508 |
-13.8 (-2.64%)
|
2,275,113 |
| 3 May 2019 |
GBX |
537 |
537 |
518.2 |
521.8 |
521.8 |
-10.2 (-1.92%)
|
1,924,406 |
| 2 May 2019 |
GBX |
535.6 |
540.4 |
527.6 |
532 |
532 |
-2.2 (-0.41%)
|
2,066,537 |
| 1 May 2019 |
GBX |
520.2 |
539.6 |
520.2 |
534.2 |
534.2 |
+9.2 (+1.75%)
|
1,028,619 |
| 30 Apr 2019 |
GBX |
521.2 |
530.2 |
521.2 |
525 |
525 |
+2.2 (+0.42%)
|
2,601,933 |
| 29 Apr 2019 |
GBX |
514.8 |
528.6 |
514.8 |
522.8 |
522.8 |
+5.2 (+1.00%)
|
2,183,545 |
| 26 Apr 2019 |
GBX |
513.8 |
517.8 |
506.8 |
517.6 |
517.6 |
-1.6 (-0.31%)
|
1,138,012 |
| 25 Apr 2019 |
GBX |
515.8 |
526 |
510.2 |
519.2 |
519.2 |
+4.8 (+0.93%)
|
1,567,608 |
| 24 Apr 2019 |
GBX |
514.6 |
516.8 |
504.8 |
514.4 |
514.4 |
-0.6 (-0.12%)
|
2,147,109 |
| 23 Apr 2019 |
GBX |
517 |
519 |
511.6 |
515 |
515 |
-5.4 (-1.04%)
|
1,212,342 |
| 18 Apr 2019 |
GBX |
523.2 |
526.6658 |
519.2 |
520.4 |
520.4 |
-8 (-1.51%)
|
897,636 |
| 17 Apr 2019 |
GBX |
522.6 |
532.6 |
522 |
528.4 |
528.4 |
+4.4 (+0.84%)
|
1,624,917 |
| 16 Apr 2019 |
GBX |
513.6 |
525.8 |
513.4 |
524 |
524 |
+9.4 (+1.83%)
|
1,818,799 |
| 15 Apr 2019 |
GBX |
515.2 |
519.85 |
514 |
514.6 |
514.6 |
+0.8 (+0.16%)
|
1,295,899 |
| 12 Apr 2019 |
GBX |
505.6 |
520.4 |
504.2 |
513.8 |
513.8 |
+1.4 (+0.27%)
|
2,257,085 |
| 11 Apr 2019 |
GBX |
502.6 |
512.4 |
496 |
512.4 |
512.4 |
+10 (+1.99%)
|
3,102,028 |
| 10 Apr 2019 |
GBX |
508.4 |
511.6 |
498.7 |
502.4 |
502.4 |
-7.4 (-1.45%)
|
3,193,891 |
