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 |
| 18 Dec 2017 |
GBX |
688.5 |
717 |
687.5 |
706.5 |
706.5 |
+22 (+3.21%)
|
5,155,137 |
| 15 Dec 2017 |
GBX |
675 |
684.5 |
672 |
684.5 |
684.5 |
+9.5 (+1.41%)
|
11,549,130 |
| 14 Dec 2017 |
GBX |
684.5 |
686 |
674 |
675 |
675 |
-9.5 (-1.39%)
|
2,601,097 |
| 13 Dec 2017 |
GBX |
682.5 |
689.75 |
676.5 |
684.5 |
684.5 |
0.0 (0.0%)
|
3,096,013 |
| 12 Dec 2017 |
GBX |
674 |
684.5 |
672.25 |
684.5 |
684.5 |
+9.5 (+1.41%)
|
2,710,031 |
| 11 Dec 2017 |
GBX |
669 |
697.08 |
667.5 |
675 |
675 |
+13.5 (+2.04%)
|
3,631,906 |
| 8 Dec 2017 |
GBX |
653.5 |
664 |
651 |
661.5 |
661.5 |
+7 (+1.07%)
|
2,530,008 |
| 7 Dec 2017 |
GBX |
669.5 |
675.35 |
654.3691 |
654.5 |
654.5 |
-23.5 (-3.47%)
|
3,158,181 |
| 6 Dec 2017 |
GBX |
675.5 |
682.5 |
673 |
678 |
678 |
+1.5 (+0.22%)
|
2,839,751 |
| 5 Dec 2017 |
GBX |
688 |
694.5 |
666.5 |
676.5 |
676.5 |
-10.5 (-1.53%)
|
4,228,246 |
| 4 Dec 2017 |
GBX |
694 |
694 |
667 |
687 |
687 |
-3 (-0.43%)
|
4,059,360 |
| 1 Dec 2017 |
GBX |
682 |
694.5 |
672 |
690 |
690 |
-7 (-1.00%)
|
3,607,112 |
| 30 Nov 2017 |
GBX |
692 |
708.25 |
681 |
697 |
697 |
-1.5 (-0.21%)
|
5,171,524 |
| 29 Nov 2017 |
GBX |
687.5 |
702 |
686 |
698.5 |
698.5 |
+13.5 (+1.97%)
|
4,103,845 |
| 28 Nov 2017 |
GBX |
668 |
693 |
663.5 |
685 |
685 |
+21 (+3.16%)
|
3,736,718 |
| 27 Nov 2017 |
GBX |
662.5 |
676 |
657 |
664 |
664 |
-2 (-0.30%)
|
3,592,227 |
| 24 Nov 2017 |
GBX |
680.5 |
683 |
664 |
666 |
666 |
-16.5 (-2.42%)
|
3,055,569 |
| 23 Nov 2017 |
GBX |
702.5 |
703.75 |
675.5 |
682.5 |
682.5 |
-23 (-3.26%)
|
3,952,218 |
| 22 Nov 2017 |
GBX |
703.5 |
736 |
682 |
705.5 |
705.5 |
+2 (+0.28%)
|
5,827,479 |
| 21 Nov 2017 |
GBX |
780 |
780 |
699.5 |
703.5 |
703.5 |
-51 (-6.76%)
|
5,975,616 |
| 20 Nov 2017 |
GBX |
758 |
766.5 |
727.5 |
754.5 |
754.5 |
-4.5 (-0.59%)
|
1,931,243 |
| 17 Nov 2017 |
GBX |
758.5 |
764.55 |
744.48 |
759 |
759 |
-0.5 (-0.07%)
|
2,754,252 |
| 16 Nov 2017 |
GBX |
742.5 |
765 |
740.9091 |
759.5 |
759.5 |
+18.5 (+2.50%)
|
2,791,718 |
| 15 Nov 2017 |
GBX |
741.5 |
754.5 |
739 |
741 |
741 |
-1.5 (-0.20%)
|
2,990,072 |
| 14 Nov 2017 |
GBX |
757 |
757 |
727.5 |
742.5 |
742.5 |
-10.5 (-1.39%)
|
3,581,919 |
| 13 Nov 2017 |
GBX |
809 |
809.5 |
746.5 |
753 |
753 |
-59.5 (-7.32%)
|
6,548,671 |
| 10 Nov 2017 |
GBX |
820.5 |
820.5 |
806.68 |
812.5 |
812.5 |
-6 (-0.73%)
|
1,576,237 |
| 9 Nov 2017 |
GBX |
818.5 |
823 |
814 |
818.5 |
818.5 |
-2.5 (-0.30%)
|
1,464,693 |
| 8 Nov 2017 |
GBX |
815 |
822 |
814.957 |
821 |
821 |
+4.5 (+0.55%)
|
1,586,066 |
| 7 Nov 2017 |
GBX |
820 |
821.5 |
809.894 |
816.5 |
816.5 |
-2.5 (-0.31%)
|
1,620,447 |
