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 |
| 30 Apr 2018 |
GBX |
739.8 |
743.6 |
734 |
735.8 |
735.8 |
-5.2 (-0.70%)
|
1,512,828 |
| 27 Apr 2018 |
GBX |
732 |
745.8 |
727.6 |
741 |
741 |
+7.2 (+0.98%)
|
1,837,620 |
| 26 Apr 2018 |
GBX |
723.8 |
734.2 |
722.4 |
733.8 |
733.8 |
+12.6 (+1.75%)
|
1,300,325 |
| 25 Apr 2018 |
GBX |
734.2 |
738.2 |
719 |
721.2 |
721.2 |
-18.2 (-2.46%)
|
1,912,252 |
| 24 Apr 2018 |
GBX |
747.2 |
753.4 |
737.66 |
739.4 |
739.4 |
-5 (-0.67%)
|
1,489,680 |
| 23 Apr 2018 |
GBX |
745.6 |
750.6889 |
737.17 |
744.4 |
744.4 |
-0.2 (-0.03%)
|
972,180 |
| 20 Apr 2018 |
GBX |
744.6 |
749 |
740 |
744.6 |
744.6 |
+4.6 (+0.62%)
|
1,036,030 |
| 19 Apr 2018 |
GBX |
738.6 |
751.6 |
738.2 |
740 |
740 |
+2 (+0.27%)
|
1,652,840 |
| 18 Apr 2018 |
GBX |
729 |
739.8 |
724.6 |
738 |
738 |
+11.2 (+1.54%)
|
1,385,351 |
| 17 Apr 2018 |
GBX |
724.4 |
731.4 |
720 |
726.8 |
726.8 |
+4 (+0.55%)
|
1,502,477 |
| 16 Apr 2018 |
GBX |
730 |
732.6 |
716.4 |
722.8 |
722.8 |
-5.6 (-0.77%)
|
1,810,998 |
| 13 Apr 2018 |
GBX |
711.8 |
730.6 |
707.8 |
728.4 |
728.4 |
+19.2 (+2.71%)
|
3,036,668 |
| 12 Apr 2018 |
GBX |
709.2 |
712.74 |
702.4 |
709.2 |
709.2 |
+1 (+0.14%)
|
1,675,921 |
| 11 Apr 2018 |
GBX |
692.8 |
709.2 |
692.8 |
708.2 |
708.2 |
+20.6 (+3.00%)
|
3,082,820 |
| 10 Apr 2018 |
GBX |
670 |
688.2 |
668 |
687.6 |
687.6 |
+20 (+3.00%)
|
1,699,940 |
| 9 Apr 2018 |
GBX |
677.2 |
679 |
666 |
667.6 |
667.6 |
-6.2 (-0.92%)
|
1,299,667 |
| 6 Apr 2018 |
GBX |
674 |
680 |
669 |
673.8 |
673.8 |
-1 (-0.15%)
|
1,387,642 |
| 5 Apr 2018 |
GBX |
666 |
678.6 |
662 |
674.8 |
674.8 |
+18 (+2.74%)
|
1,485,970 |
| 4 Apr 2018 |
GBX |
651.4 |
661.2 |
646.6 |
656.8 |
656.8 |
+5.2 (+0.80%)
|
2,633,973 |
| 3 Apr 2018 |
GBX |
662.6 |
671.4 |
646.8 |
651.6 |
651.6 |
-17.2 (-2.57%)
|
2,015,319 |
| 29 Mar 2018 |
GBX |
665.8 |
674.4 |
664.59 |
668.8 |
668.8 |
+7.6 (+1.15%)
|
1,730,305 |
| 28 Mar 2018 |
GBX |
660.8 |
663.2 |
652.2 |
661.2 |
661.2 |
-3.6 (-0.54%)
|
1,739,823 |
| 27 Mar 2018 |
GBX |
661.6 |
665 |
654.92 |
664.8 |
664.8 |
+11 (+1.68%)
|
1,901,075 |
| 26 Mar 2018 |
GBX |
654.2 |
664.2 |
649.6 |
653.8 |
653.8 |
+4.4 (+0.68%)
|
1,650,158 |
| 23 Mar 2018 |
GBX |
659 |
662.4 |
643.8 |
649.4 |
649.4 |
-15.8 (-2.38%)
|
2,317,432 |
| 22 Mar 2018 |
GBX |
671.8 |
678.6 |
657.4 |
665.2 |
665.2 |
-8.6 (-1.28%)
|
1,694,390 |
| 21 Mar 2018 |
GBX |
666.4 |
674.8 |
663.4 |
673.8 |
673.8 |
+6.8 (+1.02%)
|
1,114,472 |
| 20 Mar 2018 |
GBX |
674.6 |
681.662 |
665.4 |
667 |
667 |
-5.6 (-0.83%)
|
1,284,833 |
| 19 Mar 2018 |
GBX |
684 |
685.8 |
670.2 |
672.6 |
672.6 |
-11.6 (-1.70%)
|
1,166,064 |
| 16 Mar 2018 |
GBX |
678.2 |
686.4 |
667.4 |
684.2 |
684.2 |
+6.8 (+1.00%)
|
2,800,778 |
