Babcock International Group PL
Sector:
Industrials,
Industry:
Construction & Engineering
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Nov 2023 |
GBX |
407.4 |
416 |
400.2 |
405.6 |
405.6 |
+10.4 (+2.63%)
|
847,945 |
| 16 Nov 2023 |
GBX |
425 |
425 |
394.4 |
395.2 |
395.2 |
-25.8 (-6.13%)
|
853,064 |
| 15 Nov 2023 |
GBX |
427 |
433 |
421 |
421 |
421 |
-4.4 (-1.03%)
|
1,104,927 |
| 14 Nov 2023 |
GBX |
425 |
427.0638 |
407.2 |
425.4 |
425.4 |
+15.8 (+3.86%)
|
1,549,745 |
| 13 Nov 2023 |
GBX |
417 |
424.4 |
409.2 |
409.6 |
409.6 |
-9.4 (-2.24%)
|
928,312 |
| 10 Nov 2023 |
GBX |
402.4 |
419 |
396.6 |
419 |
419 |
+17 (+4.23%)
|
1,582,204 |
| 9 Nov 2023 |
GBX |
402.4 |
402.4 |
392.4 |
402 |
402 |
+5.2 (+1.31%)
|
2,092,040 |
| 8 Nov 2023 |
GBX |
384 |
396.8 |
381.3999 |
396.8 |
396.8 |
+10.6 (+2.74%)
|
1,095,138 |
| 7 Nov 2023 |
GBX |
388.8 |
392.4 |
386.2 |
386.2 |
386.2 |
-2.4 (-0.62%)
|
952,775 |
| 6 Nov 2023 |
GBX |
408.6 |
412.8 |
388.6 |
388.6 |
388.6 |
-16 (-3.95%)
|
659,347 |
| 3 Nov 2023 |
GBX |
415.8 |
415.8 |
403.8 |
404.6 |
404.6 |
-1.4 (-0.34%)
|
511,983 |
| 2 Nov 2023 |
GBX |
398 |
409.2 |
398 |
406 |
406 |
+11.6 (+2.94%)
|
719,472 |
| 1 Nov 2023 |
GBX |
393 |
397.8 |
388 |
394.4 |
394.4 |
+3.6 (+0.92%)
|
601,200 |
| 31 Oct 2023 |
GBX |
393.2 |
400.6001 |
385.2 |
390.8 |
390.8 |
-4.2 (-1.06%)
|
1,479,780 |
| 30 Oct 2023 |
GBX |
392 |
397.2 |
387.2 |
395 |
395 |
+8.2 (+2.12%)
|
331,725 |
| 27 Oct 2023 |
GBX |
385.8 |
389.8 |
378.8 |
386.8 |
386.8 |
+3.2 (+0.83%)
|
329,976 |
| 26 Oct 2023 |
GBX |
394 |
394 |
382 |
383.6 |
383.6 |
-2.6 (-0.67%)
|
3,034,337 |
| 25 Oct 2023 |
GBX |
393.8 |
393.8 |
384 |
386.2 |
386.2 |
-7.6 (-1.93%)
|
592,555 |
| 24 Oct 2023 |
GBX |
399.4 |
403.3999 |
392.6 |
393.8 |
393.8 |
-3.4 (-0.86%)
|
589,060 |
| 23 Oct 2023 |
GBX |
394.4 |
401.3999 |
381 |
397.2 |
397.2 |
+6 (+1.53%)
|
460,818 |
| 20 Oct 2023 |
GBX |
389.6 |
393.6 |
385.0419 |
391.2 |
391.2 |
-3.2 (-0.81%)
|
434,285 |
| 19 Oct 2023 |
GBX |
400 |
403.3999 |
394.4 |
394.4 |
394.4 |
-9 (-2.23%)
|
653,896 |
| 18 Oct 2023 |
GBX |
400 |
408.8 |
398.4 |
403.4 |
403.4 |
-0.6 (-0.15%)
|
554,288 |
| 17 Oct 2023 |
GBX |
400 |
408.2 |
400 |
404 |
404 |
+2 (+0.50%)
|
1,174,931 |
| 16 Oct 2023 |
GBX |
406.6 |
406.6 |
395 |
402 |
402 |
+3.8 (+0.95%)
|
958,773 |
| 13 Oct 2023 |
GBX |
405.2 |
408.6001 |
398.2 |
398.2 |
398.2 |
-8.8 (-2.16%)
|
1,000,269 |
| 12 Oct 2023 |
GBX |
402.8 |
410.3999 |
394.3999 |
407 |
407 |
+3.6 (+0.89%)
|
825,113 |
| 11 Oct 2023 |
GBX |
405 |
407.4 |
399.4 |
403.4 |
403.4 |
-1.2 (-0.30%)
|
1,212,858 |
| 10 Oct 2023 |
GBX |
400.8 |
406.6001 |
398.8 |
404.6 |
404.6 |
+5.6 (+1.40%)
|
1,078,723 |
| 9 Oct 2023 |
GBX |
401 |
401.6 |
390.2 |
399 |
399 |
+4 (+1.01%)
|
530,198 |
