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 |
| 9 Apr 2019 |
GBX |
508.6 |
514.6 |
507.4 |
509.8 |
509.8 |
+2.2 (+0.43%)
|
1,796,559 |
| 8 Apr 2019 |
GBX |
506 |
516.2 |
505.025 |
507.6 |
507.6 |
+0.6 (+0.12%)
|
1,250,535 |
| 5 Apr 2019 |
GBX |
510.6 |
515 |
505.8 |
507 |
507 |
-2.6 (-0.51%)
|
1,478,308 |
| 4 Apr 2019 |
GBX |
514 |
516.94 |
506.2 |
509.6 |
509.6 |
-2.8 (-0.55%)
|
1,569,911 |
| 3 Apr 2019 |
GBX |
505.8 |
517 |
504 |
512.4 |
512.4 |
+8.8 (+1.75%)
|
2,354,477 |
| 2 Apr 2019 |
GBX |
510.6 |
512.2 |
503.2 |
503.6 |
503.6 |
-4 (-0.79%)
|
1,721,813 |
| 1 Apr 2019 |
GBX |
499.6 |
513.2 |
496.9 |
507.6 |
507.6 |
+14.1 (+2.86%)
|
2,486,280 |
| 29 Mar 2019 |
GBX |
494.8 |
504.4 |
491.7 |
493.5 |
493.5 |
+6.9 (+1.42%)
|
2,436,024 |
| 28 Mar 2019 |
GBX |
487.1 |
491 |
481.2 |
486.6 |
486.6 |
-9.8 (-1.97%)
|
2,305,720 |
| 27 Mar 2019 |
GBX |
498.6 |
502.6 |
494.9 |
496.4 |
496.4 |
+1.3 (+0.26%)
|
1,766,927 |
| 26 Mar 2019 |
GBX |
498.8 |
499.3 |
488.8 |
495.1 |
495.1 |
-2.2 (-0.44%)
|
2,408,032 |
| 25 Mar 2019 |
GBX |
505.4 |
508.8 |
495.3 |
497.3 |
497.3 |
-10.9 (-2.14%)
|
1,362,222 |
| 22 Mar 2019 |
GBX |
530 |
532 |
505.6 |
508.2 |
508.2 |
-17.2 (-3.27%)
|
1,254,839 |
| 21 Mar 2019 |
GBX |
531 |
535.4 |
522.6 |
525.4 |
525.4 |
-8.2 (-1.54%)
|
1,693,023 |
| 20 Mar 2019 |
GBX |
542 |
545.24 |
532.2 |
533.6 |
533.6 |
-8.4 (-1.55%)
|
1,167,869 |
| 19 Mar 2019 |
GBX |
543.6 |
549 |
541.8 |
542 |
542 |
-6.2 (-1.13%)
|
1,886,559 |
| 18 Mar 2019 |
GBX |
545.4 |
549.2 |
540 |
548.2 |
548.2 |
+7.2 (+1.33%)
|
1,532,468 |
| 15 Mar 2019 |
GBX |
523 |
541 |
522 |
541 |
541 |
+19.4 (+3.72%)
|
5,231,731 |
| 14 Mar 2019 |
GBX |
522.6 |
529.6 |
516.4 |
521.6 |
521.6 |
+8 (+1.56%)
|
1,399,051 |
| 13 Mar 2019 |
GBX |
511 |
515.4 |
509.4 |
513.6 |
513.6 |
+1.6 (+0.31%)
|
1,542,071 |
| 12 Mar 2019 |
GBX |
514.8 |
516 |
508.8 |
512 |
512 |
+1.4 (+0.27%)
|
1,058,278 |
| 11 Mar 2019 |
GBX |
508.8 |
513 |
506 |
510.6 |
510.6 |
+1.8 (+0.35%)
|
1,389,177 |
| 8 Mar 2019 |
GBX |
522 |
523.996 |
506.2 |
508.8 |
508.8 |
-16.2 (-3.09%)
|
1,826,937 |
| 7 Mar 2019 |
GBX |
543.6 |
544.4 |
524 |
525 |
525 |
-20 (-3.67%)
|
1,813,896 |
| 6 Mar 2019 |
GBX |
551 |
555.2 |
545 |
545 |
545 |
-9.4 (-1.70%)
|
1,547,907 |
| 5 Mar 2019 |
GBX |
557.2 |
558.1556 |
552.4 |
554.4 |
554.4 |
-1.6 (-0.29%)
|
2,707,328 |
| 4 Mar 2019 |
GBX |
555 |
560 |
552.6 |
556 |
556 |
+6 (+1.09%)
|
1,804,102 |
| 1 Mar 2019 |
GBX |
543.4 |
554.2 |
541.2728 |
550 |
550 |
+9 (+1.66%)
|
1,307,294 |
| 28 Feb 2019 |
GBX |
529.4 |
542 |
524.6 |
541 |
541 |
+6.8 (+1.27%)
|
1,782,406 |
| 27 Feb 2019 |
GBX |
543.2 |
547.6 |
533.2 |
534.2 |
534.2 |
-15.8 (-2.87%)
|
2,202,451 |
