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 |
| 13 Jun 2018 |
GBX |
860.6 |
863.7496 |
853.8 |
856 |
856 |
-5.4 (-0.63%)
|
1,716,202 |
| 12 Jun 2018 |
GBX |
864.6 |
868 |
857.2001 |
861.4 |
861.4 |
-1 (-0.12%)
|
3,079,287 |
| 11 Jun 2018 |
GBX |
855.8 |
866.2 |
854 |
862.4 |
862.4 |
+8.2 (+0.96%)
|
3,107,565 |
| 8 Jun 2018 |
GBX |
852 |
860 |
848.6 |
854.2 |
854.2 |
+1.2 (+0.14%)
|
2,284,568 |
| 7 Jun 2018 |
GBX |
853 |
855.4 |
847.4 |
853 |
853 |
0.0 (0.0%)
|
2,202,449 |
| 6 Jun 2018 |
GBX |
843 |
858.8 |
843 |
853 |
853 |
+9 (+1.07%)
|
2,375,154 |
| 5 Jun 2018 |
GBX |
853.2 |
858 |
844 |
844 |
844 |
-9.8 (-1.15%)
|
1,978,393 |
| 4 Jun 2018 |
GBX |
861 |
862.6 |
849 |
853.8 |
853.8 |
-2 (-0.23%)
|
2,478,628 |
| 1 Jun 2018 |
GBX |
839.4 |
861.8 |
833 |
855.8 |
855.8 |
+22.8 (+2.74%)
|
4,260,819 |
| 31 May 2018 |
GBX |
822.8 |
839.8 |
822.8 |
833 |
833 |
+9 (+1.09%)
|
3,708,441 |
| 30 May 2018 |
GBX |
818.6 |
825.6 |
816.33 |
824 |
824 |
+3.8 (+0.46%)
|
2,361,915 |
| 29 May 2018 |
GBX |
814.4 |
837.6 |
800.6 |
820.2 |
820.2 |
-5.4 (-0.65%)
|
4,691,146 |
| 25 May 2018 |
GBX |
814.4 |
836.6 |
807.6 |
825.6 |
825.6 |
+13.6 (+1.67%)
|
4,992,148 |
| 24 May 2018 |
GBX |
787.8 |
812 |
780 |
812 |
812 |
+28 (+3.57%)
|
7,658,942 |
| 23 May 2018 |
GBX |
801 |
810 |
771.2 |
784 |
784 |
+19.6 (+2.56%)
|
6,421,896 |
| 22 May 2018 |
GBX |
750.8 |
765 |
750.8 |
764.4 |
764.4 |
+14.4 (+1.92%)
|
2,748,489 |
| 21 May 2018 |
GBX |
774.8 |
774.8 |
748.19 |
750 |
750 |
-22.4 (-2.90%)
|
2,299,241 |
| 18 May 2018 |
GBX |
769 |
777.2 |
767.3148 |
772.4 |
772.4 |
+2.6 (+0.34%)
|
1,769,496 |
| 17 May 2018 |
GBX |
752.6 |
769.8 |
750.4 |
769.8 |
769.8 |
+17.2 (+2.29%)
|
2,488,364 |
| 16 May 2018 |
GBX |
746 |
760.6 |
745.2 |
752.6 |
752.6 |
+8 (+1.07%)
|
1,545,954 |
| 15 May 2018 |
GBX |
756 |
757.88 |
742 |
744.6 |
744.6 |
-10.4 (-1.38%)
|
2,175,068 |
| 14 May 2018 |
GBX |
765.4 |
768.2 |
753 |
755 |
755 |
-8.8 (-1.15%)
|
2,012,567 |
| 11 May 2018 |
GBX |
766.6 |
768.4 |
756.8 |
763.8 |
763.8 |
-2 (-0.26%)
|
1,664,600 |
| 10 May 2018 |
GBX |
756.6 |
766.2 |
754.6 |
765.8 |
765.8 |
+10.6 (+1.40%)
|
1,557,461 |
| 9 May 2018 |
GBX |
749.6 |
755.6 |
745.2 |
755.2 |
755.2 |
+6.2 (+0.83%)
|
1,714,062 |
| 8 May 2018 |
GBX |
738.2 |
752.6 |
738.11 |
749 |
749 |
+13.8 (+1.88%)
|
2,190,425 |
| 4 May 2018 |
GBX |
721 |
741.8 |
720 |
735.2 |
735.2 |
+17.8 (+2.48%)
|
7,504,995 |
| 3 May 2018 |
GBX |
730 |
734 |
715.6 |
717.4 |
717.4 |
-11 (-1.51%)
|
2,717,596 |
| 2 May 2018 |
GBX |
726.8 |
744.2 |
725.8 |
728.4 |
728.4 |
+5.6 (+0.77%)
|
4,037,631 |
| 1 May 2018 |
GBX |
736.4 |
744.2 |
722.8 |
722.8 |
722.8 |
-13 (-1.77%)
|
1,049,627 |
