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 |
| 15 Jan 2019 |
GBX |
529.2 |
540.6 |
520.8 |
530.6 |
530.6 |
+5.4 (+1.03%)
|
1,945,831 |
| 14 Jan 2019 |
GBX |
534.2 |
538.56 |
516.8 |
525.2 |
525.2 |
-16.4 (-3.03%)
|
2,204,697 |
| 11 Jan 2019 |
GBX |
526.2 |
541.6 |
523.2 |
541.6 |
541.6 |
+18.2 (+3.48%)
|
2,785,858 |
| 10 Jan 2019 |
GBX |
522.2 |
526.6 |
518.2 |
523.4 |
523.4 |
0.0 (0.0%)
|
2,197,897 |
| 9 Jan 2019 |
GBX |
520.4 |
528.2 |
517.4 |
523.4 |
523.4 |
+8.4 (+1.63%)
|
1,549,196 |
| 8 Jan 2019 |
GBX |
503 |
520.604 |
499.8 |
515 |
515 |
+13.2 (+2.63%)
|
2,641,029 |
| 7 Jan 2019 |
GBX |
497.1 |
502.6 |
486.395 |
501.8 |
501.8 |
+8.7 (+1.76%)
|
1,482,937 |
| 4 Jan 2019 |
GBX |
484.1 |
496.6 |
479.9 |
493.1 |
493.1 |
+15.5 (+3.25%)
|
1,755,166 |
| 3 Jan 2019 |
GBX |
473.3 |
484.7 |
472.5 |
477.6 |
477.6 |
-4.8 (-1.00%)
|
1,911,915 |
| 2 Jan 2019 |
GBX |
485.9 |
494.85 |
475.9 |
482.4 |
482.4 |
-6.9 (-1.41%)
|
1,466,072 |
| 31 Dec 2018 |
GBX |
496.7 |
498.8 |
489.3 |
489.3 |
489.3 |
-7.4 (-1.49%)
|
657,844 |
| 28 Dec 2018 |
GBX |
478.4 |
498 |
477.19 |
496.7 |
496.7 |
+23.9 (+5.05%)
|
1,894,775 |
| 27 Dec 2018 |
GBX |
499.6 |
501 |
471.9 |
472.8 |
472.8 |
-21.2 (-4.29%)
|
1,202,792 |
| 24 Dec 2018 |
GBX |
481.9 |
495.3 |
481.2 |
494 |
494 |
+4.6 (+0.94%)
|
680,691 |
| 21 Dec 2018 |
GBX |
500.8 |
502 |
486.8 |
489.4 |
489.4 |
-10.6 (-2.12%)
|
2,593,876 |
| 20 Dec 2018 |
GBX |
504 |
509.6 |
491.3 |
500 |
500 |
-11 (-2.15%)
|
2,645,785 |
| 19 Dec 2018 |
GBX |
509.6 |
515.2 |
507.2 |
511 |
511 |
-0.8 (-0.16%)
|
3,131,145 |
| 18 Dec 2018 |
GBX |
517.4 |
518.8 |
510.2 |
511.8 |
511.8 |
-8 (-1.54%)
|
2,565,308 |
| 17 Dec 2018 |
GBX |
533 |
536.2 |
517.52 |
519.8 |
519.8 |
-11.6 (-2.18%)
|
4,415,131 |
| 14 Dec 2018 |
GBX |
541 |
541 |
525 |
531.4 |
531.4 |
-10.6 (-1.96%)
|
2,336,505 |
| 13 Dec 2018 |
GBX |
536.4 |
548.4 |
524.3 |
542 |
542 |
+10 (+1.88%)
|
2,323,198 |
| 12 Dec 2018 |
GBX |
514.8 |
532 |
511.8 |
532 |
532 |
+15.6 (+3.02%)
|
1,812,063 |
| 11 Dec 2018 |
GBX |
520.4 |
521.2 |
505.8 |
516.4 |
516.4 |
+1.6 (+0.31%)
|
3,212,809 |
| 10 Dec 2018 |
GBX |
520 |
523.2 |
512.4 |
514.8 |
514.8 |
-7.8 (-1.49%)
|
2,771,460 |
| 7 Dec 2018 |
GBX |
532.2 |
541.8 |
519.6 |
522.6 |
522.6 |
-0.6 (-0.11%)
|
3,562,243 |
| 6 Dec 2018 |
GBX |
548.2 |
548.2 |
522 |
523.2 |
523.2 |
-30.4 (-5.49%)
|
3,697,487 |
| 5 Dec 2018 |
GBX |
552 |
560.6 |
545.8 |
553.6 |
553.6 |
-4.6 (-0.82%)
|
2,523,261 |
| 4 Dec 2018 |
GBX |
569.6 |
573.57 |
555.8 |
558.2 |
558.2 |
-13.6 (-2.38%)
|
4,928,105 |
| 3 Dec 2018 |
GBX |
576.6 |
579.6 |
567 |
571.8 |
571.8 |
+3.8 (+0.67%)
|
3,675,840 |
| 30 Nov 2018 |
GBX |
582.2 |
586.4 |
564.8 |
568 |
568 |
-13.4 (-2.30%)
|
6,961,033 |
