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 |
| 1 Feb 2018 |
GBX |
687.4 |
689 |
672.4 |
680 |
680 |
-6 (-0.87%)
|
2,195,156 |
| 31 Jan 2018 |
GBX |
686 |
693 |
670 |
686 |
686 |
-17.4 (-2.47%)
|
3,926,608 |
| 30 Jan 2018 |
GBX |
730.8 |
731.4 |
699.4 |
703.4 |
703.4 |
-28 (-3.83%)
|
1,921,116 |
| 29 Jan 2018 |
GBX |
747.4 |
747.4 |
727.4 |
731.4 |
731.4 |
-11.8 (-1.59%)
|
954,001 |
| 26 Jan 2018 |
GBX |
741 |
751 |
728.8 |
743.2 |
743.2 |
+5.4 (+0.73%)
|
1,264,545 |
| 25 Jan 2018 |
GBX |
721 |
741 |
719.86 |
737.8 |
737.8 |
+15 (+2.08%)
|
1,748,989 |
| 24 Jan 2018 |
GBX |
723.6 |
729.2 |
716.4 |
722.8 |
722.8 |
-0.4 (-0.06%)
|
1,203,393 |
| 23 Jan 2018 |
GBX |
718.6 |
726.2 |
712.6 |
723.2 |
723.2 |
+11 (+1.54%)
|
1,193,573 |
| 22 Jan 2018 |
GBX |
712.2 |
723.4 |
711.86 |
712.2 |
712.2 |
-1.8 (-0.25%)
|
1,873,779 |
| 19 Jan 2018 |
GBX |
739.8 |
739.8 |
708 |
714 |
714 |
-24 (-3.25%)
|
2,896,794 |
| 18 Jan 2018 |
GBX |
752 |
753.6 |
734.6 |
738 |
738 |
-13 (-1.73%)
|
1,735,101 |
| 17 Jan 2018 |
GBX |
750.2 |
754.2 |
744.2 |
751 |
751 |
+1.4 (+0.19%)
|
2,132,486 |
| 16 Jan 2018 |
GBX |
750.4 |
751.744 |
747 |
749.6 |
749.6 |
+1.6 (+0.21%)
|
3,009,016 |
| 15 Jan 2018 |
GBX |
746 |
749.4 |
738.9 |
748 |
748 |
+5.8 (+0.78%)
|
1,520,931 |
| 12 Jan 2018 |
GBX |
723 |
749.4 |
709.999 |
742.2 |
742.2 |
+22.2 (+3.08%)
|
2,627,410 |
| 11 Jan 2018 |
GBX |
715.2 |
724.2 |
709.8 |
720 |
720 |
+7.6 (+1.07%)
|
1,717,175 |
| 10 Jan 2018 |
GBX |
713.2 |
716.4 |
707.4 |
712.4 |
712.4 |
-0.6 (-0.08%)
|
2,133,804 |
| 9 Jan 2018 |
GBX |
712.6 |
714.6 |
705.4 |
713 |
713 |
+2.8 (+0.39%)
|
2,247,790 |
| 8 Jan 2018 |
GBX |
717.6 |
723.2 |
709.6 |
710.2 |
710.2 |
-5.2 (-0.73%)
|
1,940,542 |
| 5 Jan 2018 |
GBX |
713.6 |
719.4 |
703.2 |
715.4 |
715.4 |
+4 (+0.56%)
|
1,942,269 |
| 4 Jan 2018 |
GBX |
712.8 |
720.2 |
705.62 |
711.4 |
711.4 |
+3.2 (+0.45%)
|
1,276,676 |
| 3 Jan 2018 |
GBX |
721.4 |
721.51 |
701.6 |
708.2 |
708.2 |
-9.8 (-1.36%)
|
1,719,325 |
| 2 Jan 2018 |
GBX |
704 |
720 |
704 |
718 |
718 |
+12.5 (+1.77%)
|
1,861,461 |
| 29 Dec 2017 |
GBX |
710 |
713.64 |
702.5 |
705.5 |
705.5 |
-3 (-0.42%)
|
590,575 |
| 28 Dec 2017 |
GBX |
709.5 |
715 |
702.5 |
708.5 |
708.5 |
+1.5 (+0.21%)
|
973,306 |
| 27 Dec 2017 |
GBX |
702.5 |
715 |
701 |
707 |
707 |
+5 (+0.71%)
|
915,872 |
| 22 Dec 2017 |
GBX |
704.5 |
708.88 |
697.5 |
702 |
702 |
-2 (-0.28%)
|
662,446 |
| 21 Dec 2017 |
GBX |
706.5 |
711 |
702.55 |
704 |
704 |
-1.5 (-0.21%)
|
1,838,218 |
| 20 Dec 2017 |
GBX |
709.5 |
710.5 |
699 |
705.5 |
705.5 |
-2 (-0.28%)
|
2,183,173 |
| 19 Dec 2017 |
GBX |
706.5 |
711 |
703 |
707.5 |
707.5 |
+1 (+0.14%)
|
2,893,331 |
