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 |
| 25 Jul 2018 |
GBX |
726 |
726.4 |
705.6 |
715 |
715 |
-12.2 (-1.68%)
|
2,942,906 |
| 24 Jul 2018 |
GBX |
732 |
735 |
723.4 |
727.2 |
727.2 |
+0.8 (+0.11%)
|
1,872,227 |
| 23 Jul 2018 |
GBX |
726.4 |
740.4 |
722.6404 |
726.4 |
726.4 |
-2.2 (-0.30%)
|
3,198,895 |
| 20 Jul 2018 |
GBX |
732.4 |
738 |
719 |
728.6 |
728.6 |
-4 (-0.55%)
|
3,645,545 |
| 19 Jul 2018 |
GBX |
725 |
751.6 |
701.6 |
732.6 |
732.6 |
-70.4 (-8.77%)
|
11,073,790 |
| 18 Jul 2018 |
GBX |
806 |
808.8 |
800.4 |
803 |
803 |
-2 (-0.25%)
|
2,981,405 |
| 17 Jul 2018 |
GBX |
798.2 |
805.6 |
797.6 |
805 |
805 |
+5 (+0.63%)
|
1,974,194 |
| 16 Jul 2018 |
GBX |
800 |
810 |
797.71 |
800 |
800 |
+1.6 (+0.20%)
|
1,689,092 |
| 13 Jul 2018 |
GBX |
787.6 |
813.6 |
787.6 |
798.4 |
798.4 |
+12.8 (+1.63%)
|
1,917,141 |
| 12 Jul 2018 |
GBX |
777.4 |
788.8 |
773.2 |
785.6 |
785.6 |
+11 (+1.42%)
|
1,386,219 |
| 11 Jul 2018 |
GBX |
776.2 |
778.6 |
766.8 |
774.6 |
774.6 |
-3.8 (-0.49%)
|
1,753,174 |
| 10 Jul 2018 |
GBX |
780.6 |
786.83 |
778.4 |
778.4 |
778.4 |
-1.6 (-0.21%)
|
2,314,640 |
| 9 Jul 2018 |
GBX |
777.6 |
783.2 |
773.8 |
780 |
780 |
+7.8 (+1.01%)
|
2,188,426 |
| 6 Jul 2018 |
GBX |
782.4 |
783.6 |
771.2 |
772.2 |
772.2 |
-9.2 (-1.18%)
|
2,624,823 |
| 5 Jul 2018 |
GBX |
784.4 |
795.6 |
778.6 |
781.4 |
781.4 |
-4 (-0.51%)
|
2,027,505 |
| 4 Jul 2018 |
GBX |
789.8 |
793.7967 |
782.8 |
785.4 |
785.4 |
-4.4 (-0.56%)
|
1,102,940 |
| 3 Jul 2018 |
GBX |
790.6 |
799 |
786.4 |
789.8 |
789.8 |
+3.6 (+0.46%)
|
2,507,035 |
| 2 Jul 2018 |
GBX |
813.2 |
813.2 |
786.2 |
786.2 |
786.2 |
-31.6 (-3.86%)
|
3,112,991 |
| 29 Jun 2018 |
GBX |
810.6 |
820.6 |
807.8 |
817.8 |
817.8 |
+13.8 (+1.72%)
|
1,802,447 |
| 28 Jun 2018 |
GBX |
809 |
812.6 |
794.6 |
804 |
804 |
-24.8 (-2.99%)
|
2,438,592 |
| 27 Jun 2018 |
GBX |
823 |
832.8 |
812.4 |
828.8 |
828.8 |
+8 (+0.97%)
|
1,735,913 |
| 26 Jun 2018 |
GBX |
824.6 |
830.8 |
819.2 |
820.8 |
820.8 |
-0.4 (-0.05%)
|
1,397,484 |
| 25 Jun 2018 |
GBX |
839 |
839 |
821 |
821.2 |
821.2 |
-18.8 (-2.24%)
|
1,193,284 |
| 22 Jun 2018 |
GBX |
822 |
846.4 |
822 |
840 |
840 |
+16.4 (+1.99%)
|
1,928,688 |
| 21 Jun 2018 |
GBX |
832.4 |
832.4 |
819.8 |
823.6 |
823.6 |
-6.4 (-0.77%)
|
2,174,348 |
| 20 Jun 2018 |
GBX |
836.8 |
844.8 |
829.46 |
830 |
830 |
-3.2 (-0.38%)
|
2,778,504 |
| 19 Jun 2018 |
GBX |
841.4 |
843.8 |
832.6 |
833.2 |
833.2 |
-13.6 (-1.61%)
|
4,402,576 |
| 18 Jun 2018 |
GBX |
847 |
850.8 |
840.8 |
846.8 |
846.8 |
0.0 (0.0%)
|
1,393,831 |
| 15 Jun 2018 |
GBX |
855 |
858.6 |
845 |
846.8 |
846.8 |
-9.6 (-1.12%)
|
3,559,356 |
| 14 Jun 2018 |
GBX |
852 |
860.4 |
847.8 |
856.4 |
856.4 |
+0.4 (+0.05%)
|
4,721,434 |
