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 |
| 6 Nov 2017 |
GBX |
814 |
819.5 |
811.7879 |
819 |
819 |
+1.5 (+0.18%)
|
818,692 |
| 3 Nov 2017 |
GBX |
813 |
821.5 |
809.5 |
817.5 |
817.5 |
+7.5 (+0.93%)
|
1,909,145 |
| 2 Nov 2017 |
GBX |
796 |
815.5 |
792.5279 |
810 |
810 |
+12.5 (+1.57%)
|
2,862,001 |
| 1 Nov 2017 |
GBX |
813 |
815 |
797.5 |
797.5 |
797.5 |
-14.5 (-1.79%)
|
2,871,937 |
| 31 Oct 2017 |
GBX |
819.5 |
821 |
809 |
812 |
812 |
-7 (-0.85%)
|
1,296,354 |
| 30 Oct 2017 |
GBX |
818.5 |
821.5 |
814.2 |
819 |
819 |
+1.5 (+0.18%)
|
801,601 |
| 27 Oct 2017 |
GBX |
822 |
827 |
813.899 |
817.5 |
817.5 |
-5.5 (-0.67%)
|
2,151,921 |
| 26 Oct 2017 |
GBX |
821 |
825 |
813.5 |
823 |
823 |
+4.5 (+0.55%)
|
1,193,663 |
| 25 Oct 2017 |
GBX |
826 |
828.7 |
815.5 |
818.5 |
818.5 |
-7 (-0.85%)
|
2,622,114 |
| 24 Oct 2017 |
GBX |
823.5 |
827.5 |
822 |
825.5 |
825.5 |
+1.5 (+0.18%)
|
1,174,067 |
| 23 Oct 2017 |
GBX |
822.5 |
828.5 |
821.5 |
824 |
824 |
+2 (+0.24%)
|
786,961 |
| 20 Oct 2017 |
GBX |
822.5 |
826 |
818.5 |
822 |
822 |
-1 (-0.12%)
|
1,176,452 |
| 19 Oct 2017 |
GBX |
829.5 |
830 |
822.2275 |
823 |
823 |
-5 (-0.60%)
|
1,598,252 |
| 18 Oct 2017 |
GBX |
825.5 |
828.5 |
821.399 |
828 |
828 |
+3.5 (+0.42%)
|
979,273 |
| 17 Oct 2017 |
GBX |
829 |
832.628 |
823 |
824.5 |
824.5 |
-4.5 (-0.54%)
|
1,124,058 |
| 16 Oct 2017 |
GBX |
826.5 |
830 |
824.5 |
829 |
829 |
+3.5 (+0.42%)
|
1,353,486 |
| 13 Oct 2017 |
GBX |
824 |
828 |
820.5 |
825.5 |
825.5 |
+3 (+0.36%)
|
936,359 |
| 12 Oct 2017 |
GBX |
823.5 |
825 |
820.5 |
822.5 |
822.5 |
+0.5 (+0.06%)
|
820,788 |
| 11 Oct 2017 |
GBX |
817 |
823.5 |
815 |
822 |
822 |
+2 (+0.24%)
|
1,366,110 |
| 10 Oct 2017 |
GBX |
819.5 |
821.5 |
812 |
820 |
820 |
-3 (-0.36%)
|
1,940,079 |
| 9 Oct 2017 |
GBX |
828.5 |
833.7 |
819 |
823 |
823 |
-6 (-0.72%)
|
1,004,520 |
| 6 Oct 2017 |
GBX |
826.5 |
832 |
825 |
829 |
829 |
+2 (+0.24%)
|
1,950,697 |
| 5 Oct 2017 |
GBX |
828 |
828.5 |
816 |
827 |
827 |
0.0 (0.0%)
|
1,348,734 |
| 4 Oct 2017 |
GBX |
827 |
829.75 |
820 |
827 |
827 |
+3 (+0.36%)
|
2,068,861 |
| 3 Oct 2017 |
GBX |
826 |
828.8387 |
823.5 |
824 |
824 |
-5 (-0.60%)
|
1,093,136 |
| 2 Oct 2017 |
GBX |
831 |
833.5 |
825.5 |
829 |
829 |
+1.5 (+0.18%)
|
1,189,913 |
| 29 Sep 2017 |
GBX |
834.5 |
842 |
827.4338 |
827.5 |
827.5 |
-6 (-0.72%)
|
1,662,541 |
| 28 Sep 2017 |
GBX |
834 |
848 |
833 |
833.5 |
833.5 |
+0.5 (+0.06%)
|
1,741,978 |
| 27 Sep 2017 |
GBX |
839.5 |
841 |
828.5 |
833 |
833 |
-5.5 (-0.66%)
|
1,337,114 |
| 26 Sep 2017 |
GBX |
838.5 |
840.65 |
831.15 |
838.5 |
838.5 |
-1 (-0.12%)
|
985,393 |
