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 |
| 15 Mar 2018 |
GBX |
673.4 |
684.4 |
671 |
677.4 |
677.4 |
+5.4 (+0.80%)
|
1,193,563 |
| 14 Mar 2018 |
GBX |
664 |
676.8 |
660 |
672 |
672 |
+9 (+1.36%)
|
1,132,675 |
| 13 Mar 2018 |
GBX |
673.6 |
679.8 |
661.2 |
663 |
663 |
-9.4 (-1.40%)
|
2,840,225 |
| 12 Mar 2018 |
GBX |
679.2 |
679.2 |
661.2 |
672.4 |
672.4 |
-1 (-0.15%)
|
1,925,169 |
| 9 Mar 2018 |
GBX |
669.4 |
676.4 |
665.6 |
673.4 |
673.4 |
+5.8 (+0.87%)
|
2,232,800 |
| 8 Mar 2018 |
GBX |
668 |
670.22 |
658.2 |
667.6 |
667.6 |
+2 (+0.30%)
|
3,164,592 |
| 7 Mar 2018 |
GBX |
659.2 |
667.6 |
653.2 |
665.6 |
665.6 |
+5.2 (+0.79%)
|
1,842,730 |
| 6 Mar 2018 |
GBX |
649 |
661.2 |
645 |
660.4 |
660.4 |
+15.4 (+2.39%)
|
2,960,138 |
| 5 Mar 2018 |
GBX |
631 |
645 |
628.2 |
645 |
645 |
+13.6 (+2.15%)
|
1,709,543 |
| 2 Mar 2018 |
GBX |
640.8 |
645.4 |
628.6 |
631.4 |
631.4 |
-12.4 (-1.93%)
|
1,618,653 |
| 1 Mar 2018 |
GBX |
650.8 |
651.92 |
635.8 |
643.8 |
643.8 |
-8 (-1.23%)
|
2,166,326 |
| 28 Feb 2018 |
GBX |
655.2 |
656.6 |
648.2 |
651.8 |
651.8 |
-6.2 (-0.94%)
|
1,925,724 |
| 27 Feb 2018 |
GBX |
665.2 |
666.6 |
648.2 |
658 |
658 |
-2.8 (-0.42%)
|
1,643,275 |
| 26 Feb 2018 |
GBX |
665.6 |
668.6 |
654.8 |
660.8 |
660.8 |
-2.2 (-0.33%)
|
1,794,554 |
| 23 Feb 2018 |
GBX |
655.2 |
663 |
655 |
663 |
663 |
+6.2 (+0.94%)
|
804,320 |
| 22 Feb 2018 |
GBX |
638.6 |
659.2 |
636.34 |
656.8 |
656.8 |
+14.8 (+2.31%)
|
1,642,290 |
| 21 Feb 2018 |
GBX |
646 |
648 |
637.4 |
642 |
642 |
-4.2 (-0.65%)
|
1,088,991 |
| 20 Feb 2018 |
GBX |
649.4 |
654.6 |
643.8 |
646.2 |
646.2 |
-0.2 (-0.03%)
|
1,503,290 |
| 19 Feb 2018 |
GBX |
651.4 |
652.76 |
643 |
646.4 |
646.4 |
-3.2 (-0.49%)
|
1,223,103 |
| 16 Feb 2018 |
GBX |
646.4 |
652.4 |
638.8 |
649.6 |
649.6 |
+4.6 (+0.71%)
|
1,391,495 |
| 15 Feb 2018 |
GBX |
642 |
649.2 |
638.2 |
645 |
645 |
+6.6 (+1.03%)
|
1,757,170 |
| 14 Feb 2018 |
GBX |
634.4 |
652.8 |
630 |
638.4 |
638.4 |
+6.8 (+1.08%)
|
2,095,550 |
| 13 Feb 2018 |
GBX |
639.2 |
643.8 |
628.9596 |
631.6 |
631.6 |
-7.4 (-1.16%)
|
1,684,471 |
| 12 Feb 2018 |
GBX |
648.6 |
651.4 |
632.2 |
639 |
639 |
-7.4 (-1.14%)
|
2,206,367 |
| 9 Feb 2018 |
GBX |
642 |
654.98 |
640.6 |
646.4 |
646.4 |
+2.4 (+0.37%)
|
3,240,287 |
| 8 Feb 2018 |
GBX |
625.8 |
647.6 |
625.8 |
644 |
644 |
+11.6 (+1.83%)
|
2,746,726 |
| 7 Feb 2018 |
GBX |
634 |
637 |
619.2 |
632.4 |
632.4 |
+6.2 (+0.99%)
|
3,225,525 |
| 6 Feb 2018 |
GBX |
622 |
648 |
604 |
626.2 |
626.2 |
-26.4 (-4.05%)
|
4,975,260 |
| 5 Feb 2018 |
GBX |
651.6 |
653 |
617.8 |
652.6 |
652.6 |
-4.4 (-0.67%)
|
3,377,926 |
| 2 Feb 2018 |
GBX |
678.2 |
679.42 |
655.8 |
657 |
657 |
-23 (-3.38%)
|
2,849,499 |
