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 |
| 6 Sep 2018 |
GBX |
701.8 |
718.4 |
698.8 |
712.2 |
712.2 |
+6.8 (+0.96%)
|
2,810,641 |
| 5 Sep 2018 |
GBX |
701.8 |
710 |
698 |
705.4 |
705.4 |
+2.6 (+0.37%)
|
1,654,022 |
| 4 Sep 2018 |
GBX |
707.8 |
710.8 |
698 |
702.8 |
702.8 |
+0.8 (+0.11%)
|
2,547,887 |
| 3 Sep 2018 |
GBX |
707 |
707 |
691.6 |
702 |
702 |
-11.4 (-1.60%)
|
1,807,480 |
| 31 Aug 2018 |
GBX |
717 |
723.1 |
710.8 |
713.4 |
713.4 |
-6.2 (-0.86%)
|
1,756,821 |
| 30 Aug 2018 |
GBX |
728.8 |
729.6097 |
715 |
719.6 |
719.6 |
-10.2 (-1.40%)
|
2,306,985 |
| 29 Aug 2018 |
GBX |
732.4 |
735.6 |
724.6 |
729.8 |
729.8 |
-3.4 (-0.46%)
|
2,101,596 |
| 28 Aug 2018 |
GBX |
724.6 |
739.2 |
722.6 |
733.2 |
733.2 |
+12.8 (+1.78%)
|
1,366,872 |
| 24 Aug 2018 |
GBX |
722 |
723.27 |
717.4 |
720.4 |
720.4 |
0.0 (0.0%)
|
816,542 |
| 23 Aug 2018 |
GBX |
718.2 |
721.4 |
708.2 |
720.4 |
720.4 |
-3.2 (-0.44%)
|
1,082,460 |
| 22 Aug 2018 |
GBX |
722.2 |
728.4 |
718.4 |
723.6 |
723.6 |
-5 (-0.69%)
|
1,446,295 |
| 21 Aug 2018 |
GBX |
720.6 |
733.6 |
718.4 |
728.6 |
728.6 |
+7.2 (+1.00%)
|
1,627,776 |
| 20 Aug 2018 |
GBX |
717 |
723.6 |
716.65 |
721.4 |
721.4 |
+4.2 (+0.59%)
|
1,942,506 |
| 17 Aug 2018 |
GBX |
720 |
721.12 |
712.4 |
717.2 |
717.2 |
-2.8 (-0.39%)
|
4,704,476 |
| 16 Aug 2018 |
GBX |
710 |
726 |
709.6 |
720 |
720 |
+9.4 (+1.32%)
|
4,162,676 |
| 15 Aug 2018 |
GBX |
711.6 |
720.4 |
706.8 |
710.6 |
710.6 |
-4 (-0.56%)
|
1,221,955 |
| 14 Aug 2018 |
GBX |
724.8 |
725.42 |
711.6 |
714.6 |
714.6 |
-8.8 (-1.22%)
|
1,459,466 |
| 13 Aug 2018 |
GBX |
720 |
728.29 |
720 |
723.4 |
723.4 |
-4.8 (-0.66%)
|
849,788 |
| 10 Aug 2018 |
GBX |
730.2 |
734 |
726 |
728.2 |
728.2 |
-2.4 (-0.33%)
|
4,697,134 |
| 9 Aug 2018 |
GBX |
728.4 |
736 |
721.6 |
730.6 |
730.6 |
+4.6 (+0.63%)
|
2,928,971 |
| 8 Aug 2018 |
GBX |
719.4 |
728.8 |
715 |
726 |
726 |
+8 (+1.11%)
|
1,300,374 |
| 7 Aug 2018 |
GBX |
708 |
720 |
706 |
718 |
718 |
+10 (+1.41%)
|
1,282,512 |
| 6 Aug 2018 |
GBX |
705.4 |
711.8 |
701.4 |
708 |
708 |
+5.4 (+0.77%)
|
1,870,653 |
| 3 Aug 2018 |
GBX |
699.8 |
709.6 |
695 |
702.6 |
702.6 |
+3.4 (+0.49%)
|
1,361,531 |
| 2 Aug 2018 |
GBX |
699.8 |
714.4 |
694.6 |
699.2 |
699.2 |
-3.8 (-0.54%)
|
3,200,663 |
| 1 Aug 2018 |
GBX |
713.2 |
718 |
702.2 |
703 |
703 |
-11.6 (-1.62%)
|
2,348,889 |
| 31 Jul 2018 |
GBX |
721.2 |
724.6 |
714.6 |
714.6 |
714.6 |
-9.2 (-1.27%)
|
3,038,349 |
| 30 Jul 2018 |
GBX |
726.4 |
730.4 |
714.0526 |
723.8 |
723.8 |
-4 (-0.55%)
|
2,318,695 |
| 27 Jul 2018 |
GBX |
720.8 |
733 |
706.6 |
727.8 |
727.8 |
+9.2 (+1.28%)
|
1,924,579 |
| 26 Jul 2018 |
GBX |
720.2 |
727.4 |
709.6 |
718.6 |
718.6 |
+3.6 (+0.50%)
|
2,606,285 |
