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 |
| 25 Sep 2017 |
GBX |
852 |
852.8 |
839.4908 |
839.5 |
839.5 |
-10 (-1.18%)
|
1,094,342 |
| 22 Sep 2017 |
GBX |
842 |
852 |
834 |
849.5 |
849.5 |
+5.5 (+0.65%)
|
1,494,761 |
| 21 Sep 2017 |
GBX |
849 |
849 |
834 |
844 |
844 |
-2.5 (-0.30%)
|
1,854,050 |
| 20 Sep 2017 |
GBX |
820 |
857.22 |
805.5 |
846.5 |
846.5 |
+46.5 (+5.81%)
|
4,284,867 |
| 19 Sep 2017 |
GBX |
804.5 |
812.5 |
798 |
800 |
800 |
-5.5 (-0.68%)
|
1,694,973 |
| 18 Sep 2017 |
GBX |
803 |
806 |
796.375 |
805.5 |
805.5 |
+5 (+0.62%)
|
1,531,816 |
| 15 Sep 2017 |
GBX |
795 |
805.5 |
794.5 |
800.5 |
800.5 |
+5 (+0.63%)
|
3,304,604 |
| 14 Sep 2017 |
GBX |
808 |
808 |
795 |
795.5 |
795.5 |
-12.5 (-1.55%)
|
1,495,561 |
| 13 Sep 2017 |
GBX |
814.5 |
817.5 |
806 |
808 |
808 |
-7 (-0.86%)
|
1,706,813 |
| 12 Sep 2017 |
GBX |
810.5 |
816.5 |
809 |
815 |
815 |
+4.5 (+0.56%)
|
1,021,927 |
| 11 Sep 2017 |
GBX |
813.5 |
818 |
809 |
810.5 |
810.5 |
0.0 (0.0%)
|
806,960 |
| 8 Sep 2017 |
GBX |
822.5 |
822.5 |
807.5 |
810.5 |
810.5 |
-13 (-1.58%)
|
1,407,044 |
| 7 Sep 2017 |
GBX |
817 |
827.769 |
802.9024 |
823.5 |
823.5 |
+6.5 (+0.80%)
|
2,127,659 |
| 6 Sep 2017 |
GBX |
815.5 |
831 |
813.5 |
817 |
817 |
+1 (+0.12%)
|
1,686,150 |
| 5 Sep 2017 |
GBX |
814.5 |
828 |
809 |
816 |
816 |
0.0 (0.0%)
|
1,225,592 |
| 4 Sep 2017 |
GBX |
813 |
816 |
804.5 |
816 |
816 |
+5 (+0.62%)
|
1,062,061 |
| 1 Sep 2017 |
GBX |
812 |
818.062 |
808 |
811 |
811 |
-1.5 (-0.18%)
|
1,038,258 |
| 31 Aug 2017 |
GBX |
808 |
812.5 |
806 |
812.5 |
812.5 |
+7.5 (+0.93%)
|
1,910,524 |
| 30 Aug 2017 |
GBX |
806 |
810.5 |
803.375 |
805 |
805 |
+3.5 (+0.44%)
|
1,214,341 |
| 29 Aug 2017 |
GBX |
804 |
805.875 |
797.75 |
801.5 |
801.5 |
-1.5 (-0.19%)
|
1,535,748 |
| 25 Aug 2017 |
GBX |
807 |
809.5 |
800.5 |
803 |
803 |
-3 (-0.37%)
|
1,614,429 |
| 24 Aug 2017 |
GBX |
817.5 |
817.5 |
806 |
806 |
806 |
-10 (-1.23%)
|
1,165,475 |
| 23 Aug 2017 |
GBX |
814 |
817.5 |
809 |
816 |
816 |
+2.5 (+0.31%)
|
1,015,204 |
| 22 Aug 2017 |
GBX |
813 |
817.22 |
809.5 |
813.5 |
813.5 |
+3.5 (+0.43%)
|
971,376 |
| 21 Aug 2017 |
GBX |
813 |
816.5 |
800 |
810 |
810 |
-5 (-0.61%)
|
1,638,215 |
| 18 Aug 2017 |
GBX |
837.5 |
840 |
815 |
815 |
815 |
-25 (-2.98%)
|
1,828,510 |
| 17 Aug 2017 |
GBX |
848 |
848 |
839.5 |
840 |
840 |
-7.5 (-0.88%)
|
960,829 |
| 16 Aug 2017 |
GBX |
853.5 |
855 |
847 |
847.5 |
847.5 |
-3 (-0.35%)
|
977,991 |
| 15 Aug 2017 |
GBX |
845 |
853.5 |
845 |
850.5 |
850.5 |
+2 (+0.24%)
|
746,732 |
| 14 Aug 2017 |
GBX |
841.5 |
849 |
841.5 |
848.5 |
848.5 |
+7.5 (+0.89%)
|
1,855,384 |
