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 |
| 18 Oct 2018 |
GBX |
622 |
634.4 |
620.09 |
626.4 |
626.4 |
+3.4 (+0.55%)
|
3,418,809 |
| 17 Oct 2018 |
GBX |
641.6 |
646.14 |
621.2 |
623 |
623 |
-14.8 (-2.32%)
|
3,088,398 |
| 16 Oct 2018 |
GBX |
629 |
642.4 |
624.59 |
637.8 |
637.8 |
+10.8 (+1.72%)
|
2,750,009 |
| 15 Oct 2018 |
GBX |
639 |
641.8 |
617.8 |
627 |
627 |
-27 (-4.13%)
|
3,375,080 |
| 12 Oct 2018 |
GBX |
653.4 |
666.8 |
652 |
654 |
654 |
+6 (+0.93%)
|
2,091,563 |
| 11 Oct 2018 |
GBX |
660.4 |
661.2 |
648 |
648 |
648 |
-20.4 (-3.05%)
|
3,100,594 |
| 10 Oct 2018 |
GBX |
674.4 |
681 |
667.4 |
668.4 |
668.4 |
-9.4 (-1.39%)
|
2,362,572 |
| 9 Oct 2018 |
GBX |
683.6 |
686.44 |
662.55 |
677.8 |
677.8 |
-4.2 (-0.62%)
|
3,363,264 |
| 8 Oct 2018 |
GBX |
707.8 |
708.81 |
680.8 |
682 |
682 |
-23.2 (-3.29%)
|
2,657,450 |
| 5 Oct 2018 |
GBX |
711 |
717.6 |
702.6 |
705.2 |
705.2 |
-4.8 (-0.68%)
|
1,433,919 |
| 4 Oct 2018 |
GBX |
715 |
718.4 |
707.4 |
710 |
710 |
-5.2 (-0.73%)
|
2,441,920 |
| 3 Oct 2018 |
GBX |
701 |
719.4 |
701 |
715.2 |
715.2 |
+9.8 (+1.39%)
|
1,521,019 |
| 2 Oct 2018 |
GBX |
700 |
708.4 |
695 |
705.4 |
705.4 |
+5.2 (+0.74%)
|
1,374,011 |
| 1 Oct 2018 |
GBX |
723.6 |
732.6 |
700.2 |
700.2 |
700.2 |
-22.8 (-3.15%)
|
3,135,360 |
| 28 Sep 2018 |
GBX |
725 |
728.4 |
718.6 |
723 |
723 |
-3.6 (-0.50%)
|
2,158,339 |
| 27 Sep 2018 |
GBX |
713.4 |
727.6 |
713.4 |
726.6 |
726.6 |
+8.8 (+1.23%)
|
1,582,980 |
| 26 Sep 2018 |
GBX |
717.2 |
722.8 |
710.2 |
717.8 |
717.8 |
-1.2 (-0.17%)
|
1,590,317 |
| 25 Sep 2018 |
GBX |
722 |
726.4 |
714.6 |
719 |
719 |
-3 (-0.42%)
|
1,860,266 |
| 24 Sep 2018 |
GBX |
724.2 |
733 |
720.4 |
722 |
722 |
-7.6 (-1.04%)
|
3,066,513 |
| 21 Sep 2018 |
GBX |
723.8 |
733.8 |
723.4 |
729.6 |
729.6 |
+11.6 (+1.62%)
|
3,533,140 |
| 20 Sep 2018 |
GBX |
714.6 |
719 |
706.8 |
718 |
718 |
+2.4 (+0.34%)
|
3,994,883 |
| 19 Sep 2018 |
GBX |
700 |
732.6 |
700 |
715.6 |
715.6 |
+23.6 (+3.41%)
|
3,866,177 |
| 18 Sep 2018 |
GBX |
695.6 |
701.6 |
687.4 |
692 |
692 |
-4.6 (-0.66%)
|
3,100,538 |
| 17 Sep 2018 |
GBX |
692 |
700.2 |
685.6 |
696.6 |
696.6 |
+1.8 (+0.26%)
|
1,965,638 |
| 14 Sep 2018 |
GBX |
698.6 |
706.6 |
687.4 |
694.8 |
694.8 |
-2.6 (-0.37%)
|
5,768,710 |
| 13 Sep 2018 |
GBX |
711 |
714.4 |
696.2 |
697.4 |
697.4 |
-14.6 (-2.05%)
|
3,262,221 |
| 12 Sep 2018 |
GBX |
713.6 |
722.6 |
708.6 |
712 |
712 |
-6.6 (-0.92%)
|
2,182,583 |
| 11 Sep 2018 |
GBX |
726 |
727.8 |
712.4 |
718.6 |
718.6 |
-8.6 (-1.18%)
|
2,608,473 |
| 10 Sep 2018 |
GBX |
719.6 |
728 |
716.4 |
727.2 |
727.2 |
+9.4 (+1.31%)
|
1,580,607 |
| 7 Sep 2018 |
GBX |
713.6 |
723 |
710.8 |
717.8 |
717.8 |
+5.6 (+0.79%)
|
3,710,321 |
