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 |
| 29 Nov 2018 |
GBX |
587.4 |
601.6 |
575.2 |
581.4 |
581.4 |
-5.8 (-0.99%)
|
2,258,054 |
| 28 Nov 2018 |
GBX |
577.8 |
588.8 |
577.8 |
587.2 |
587.2 |
+12.6 (+2.19%)
|
3,044,057 |
| 27 Nov 2018 |
GBX |
572.4 |
578.4 |
568.78 |
574.6 |
574.6 |
+0.6 (+0.10%)
|
3,205,342 |
| 26 Nov 2018 |
GBX |
579.2 |
587.1454 |
571.6 |
574 |
574 |
-4.2 (-0.73%)
|
2,578,568 |
| 23 Nov 2018 |
GBX |
578.2 |
586 |
570.8 |
578.2 |
578.2 |
+1.8 (+0.31%)
|
2,868,266 |
| 22 Nov 2018 |
GBX |
566 |
586.2 |
550 |
576.4 |
576.4 |
+10.4 (+1.84%)
|
4,971,292 |
| 21 Nov 2018 |
GBX |
551 |
574.6 |
521 |
566 |
566 |
-28.2 (-4.75%)
|
6,161,057 |
| 20 Nov 2018 |
GBX |
587.6 |
598 |
581.85 |
594.2 |
594.2 |
+5.4 (+0.92%)
|
2,803,721 |
| 19 Nov 2018 |
GBX |
585 |
599.8 |
585 |
588.8 |
588.8 |
+4.6 (+0.79%)
|
2,020,197 |
| 16 Nov 2018 |
GBX |
593.8 |
598.8 |
584 |
584.2 |
584.2 |
-6.8 (-1.15%)
|
2,681,224 |
| 15 Nov 2018 |
GBX |
604.2 |
604.6 |
584 |
591 |
591 |
-10.6 (-1.76%)
|
3,416,910 |
| 14 Nov 2018 |
GBX |
598.6 |
612.2 |
597.8 |
601.6 |
601.6 |
+2 (+0.33%)
|
1,570,000 |
| 13 Nov 2018 |
GBX |
605 |
608.4 |
594.8 |
599.6 |
599.6 |
-16.6 (-2.69%)
|
3,219,296 |
| 12 Nov 2018 |
GBX |
609.4 |
623.8 |
604 |
616.2 |
616.2 |
+15.8 (+2.63%)
|
2,996,035 |
| 9 Nov 2018 |
GBX |
603 |
613 |
591.0909 |
600.4 |
600.4 |
-5.8 (-0.96%)
|
1,485,590 |
| 8 Nov 2018 |
GBX |
603.4 |
611.4 |
598.2 |
606.2 |
606.2 |
+6 (+1.00%)
|
1,423,868 |
| 7 Nov 2018 |
GBX |
599.6 |
606.2 |
591 |
600.2 |
600.2 |
+2.2 (+0.37%)
|
1,648,286 |
| 6 Nov 2018 |
GBX |
580.6 |
599.8 |
580 |
598 |
598 |
+17.6 (+3.03%)
|
2,297,713 |
| 5 Nov 2018 |
GBX |
604.4 |
610.8 |
573 |
580.4 |
580.4 |
-38.4 (-6.21%)
|
3,044,462 |
| 2 Nov 2018 |
GBX |
628.4 |
632.6 |
616 |
618.8 |
618.8 |
-2.2 (-0.35%)
|
1,818,726 |
| 1 Nov 2018 |
GBX |
617.6 |
631.8 |
605.6 |
621 |
621 |
+9.8 (+1.60%)
|
2,187,229 |
| 31 Oct 2018 |
GBX |
606 |
624.2 |
606 |
611.2 |
611.2 |
+13.2 (+2.21%)
|
2,288,123 |
| 30 Oct 2018 |
GBX |
604.6 |
607 |
596.8 |
598 |
598 |
-7.4 (-1.22%)
|
2,211,075 |
| 29 Oct 2018 |
GBX |
587.2 |
620 |
585.99 |
605.4 |
605.4 |
+21.6 (+3.70%)
|
3,110,282 |
| 26 Oct 2018 |
GBX |
593.8 |
595.39 |
571 |
583.8 |
583.8 |
-14.4 (-2.41%)
|
5,175,793 |
| 25 Oct 2018 |
GBX |
591.4 |
600 |
582.2 |
598.2 |
598.2 |
+0.2 (+0.03%)
|
3,437,065 |
| 24 Oct 2018 |
GBX |
595.2 |
601.4 |
579.6 |
598 |
598 |
+6.4 (+1.08%)
|
4,190,828 |
| 23 Oct 2018 |
GBX |
614.8 |
616.9 |
589.6 |
591.6 |
591.6 |
-29.8 (-4.80%)
|
3,170,416 |
| 22 Oct 2018 |
GBX |
622.8 |
629.6 |
617.4 |
621.4 |
621.4 |
+1.8 (+0.29%)
|
1,908,283 |
| 19 Oct 2018 |
GBX |
626.2 |
635.6 |
615.8 |
619.6 |
619.6 |
-6.8 (-1.09%)
|
2,558,627 |
