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 |
| 26 Feb 2019 |
GBX |
527 |
568.6 |
527 |
550 |
550 |
-26.6 (-4.61%)
|
2,850,564 |
| 25 Feb 2019 |
GBX |
573.2 |
576.6 |
567.4 |
576.6 |
576.6 |
+4.6 (+0.80%)
|
1,720,390 |
| 22 Feb 2019 |
GBX |
562.6 |
575.4 |
559.712 |
572 |
572 |
+10.2 (+1.82%)
|
1,518,950 |
| 21 Feb 2019 |
GBX |
557.8 |
561.8 |
553.6 |
561.8 |
561.8 |
+2 (+0.36%)
|
1,061,490 |
| 20 Feb 2019 |
GBX |
547 |
559.8 |
546 |
559.8 |
559.8 |
+12 (+2.19%)
|
951,035 |
| 19 Feb 2019 |
GBX |
559.2 |
564.8 |
545.8 |
547.8 |
547.8 |
-10.8 (-1.93%)
|
1,069,703 |
| 18 Feb 2019 |
GBX |
554.4 |
559.8 |
551 |
558.6 |
558.6 |
+6.2 (+1.12%)
|
785,475 |
| 15 Feb 2019 |
GBX |
552.2 |
557.8 |
545.8 |
552.4 |
552.4 |
-0.6 (-0.11%)
|
906,698 |
| 14 Feb 2019 |
GBX |
551.4 |
555.8 |
545.6 |
553 |
553 |
+3.8 (+0.69%)
|
1,474,911 |
| 13 Feb 2019 |
GBX |
539 |
551.4 |
532 |
549.2 |
549.2 |
+20.6 (+3.90%)
|
2,502,616 |
| 12 Feb 2019 |
GBX |
524.8 |
532.7293 |
523.4 |
528.6 |
528.6 |
+5.6 (+1.07%)
|
1,092,227 |
| 11 Feb 2019 |
GBX |
522.2 |
526.4 |
518.6 |
523 |
523 |
+4 (+0.77%)
|
1,286,324 |
| 8 Feb 2019 |
GBX |
523.6 |
530.1 |
518.8707 |
519 |
519 |
-7.4 (-1.41%)
|
977,757 |
| 7 Feb 2019 |
GBX |
545.2 |
546.6 |
526.4 |
526.4 |
526.4 |
-19.2 (-3.52%)
|
1,291,013 |
| 6 Feb 2019 |
GBX |
541.8 |
548.63 |
540 |
545.6 |
545.6 |
+2.6 (+0.48%)
|
1,429,537 |
| 5 Feb 2019 |
GBX |
536.8 |
546.4 |
534 |
543 |
543 |
+5.2 (+0.97%)
|
1,993,229 |
| 4 Feb 2019 |
GBX |
535.6 |
541.6 |
533.2 |
537.8 |
537.8 |
+2.6 (+0.49%)
|
932,881 |
| 1 Feb 2019 |
GBX |
531.6 |
540.8 |
529.2 |
535.2 |
535.2 |
+4.4 (+0.83%)
|
1,843,744 |
| 31 Jan 2019 |
GBX |
550.2 |
555.8 |
530.8 |
530.8 |
530.8 |
-16 (-2.93%)
|
2,075,403 |
| 30 Jan 2019 |
GBX |
542.8 |
552 |
540.8 |
546.8 |
546.8 |
+4.4 (+0.81%)
|
1,864,559 |
| 29 Jan 2019 |
GBX |
537.8 |
551 |
537.2 |
542.4 |
542.4 |
+5.8 (+1.08%)
|
1,466,835 |
| 28 Jan 2019 |
GBX |
551.2 |
551.2 |
536 |
536.6 |
536.6 |
-13 (-2.37%)
|
1,795,085 |
| 25 Jan 2019 |
GBX |
547.2 |
554.6 |
546 |
549.6 |
549.6 |
+4.6 (+0.84%)
|
1,843,107 |
| 24 Jan 2019 |
GBX |
540.8 |
550.6 |
537.8 |
545 |
545 |
+3.6 (+0.66%)
|
1,449,735 |
| 23 Jan 2019 |
GBX |
547.4 |
560.6 |
538.2 |
541.4 |
541.4 |
-12.6 (-2.27%)
|
2,447,180 |
| 22 Jan 2019 |
GBX |
560 |
565 |
552.4 |
554 |
554 |
-4.2 (-0.75%)
|
1,806,778 |
| 21 Jan 2019 |
GBX |
560 |
564.4 |
554.6 |
558.2 |
558.2 |
+5.2 (+0.94%)
|
1,683,653 |
| 18 Jan 2019 |
GBX |
544 |
559 |
537.6 |
553 |
553 |
+17.6 (+3.29%)
|
2,532,040 |
| 17 Jan 2019 |
GBX |
542.6 |
548.4 |
522.8 |
535.4 |
535.4 |
-12.2 (-2.23%)
|
2,148,085 |
| 16 Jan 2019 |
GBX |
543 |
548.4 |
532.4 |
547.6 |
547.6 |
+17 (+3.20%)
|
2,275,395 |
