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 |
| 11 Aug 2017 |
GBX |
838.5 |
848.5 |
834.955 |
841 |
841 |
+3 (+0.36%)
|
3,107,410 |
| 10 Aug 2017 |
GBX |
852.5 |
852.5 |
837.5 |
838 |
838 |
-13.5 (-1.59%)
|
1,821,474 |
| 9 Aug 2017 |
GBX |
856 |
857.5 |
850.5 |
851.5 |
851.5 |
-6.5 (-0.76%)
|
699,160 |
| 8 Aug 2017 |
GBX |
854.5 |
861 |
852.5 |
858 |
858 |
+2 (+0.23%)
|
623,711 |
| 7 Aug 2017 |
GBX |
869.5 |
874 |
855 |
856 |
856 |
-10 (-1.15%)
|
834,727 |
| 4 Aug 2017 |
GBX |
853.5 |
868 |
848.5 |
866 |
866 |
+15 (+1.76%)
|
991,926 |
| 3 Aug 2017 |
GBX |
859.5 |
869.5 |
849.5 |
851 |
851 |
-9.5 (-1.10%)
|
1,246,048 |
| 2 Aug 2017 |
GBX |
859.5 |
870 |
857.5 |
860.5 |
860.5 |
+14.5 (+1.71%)
|
1,282,724 |
| 1 Aug 2017 |
GBX |
850 |
852 |
844 |
846 |
846 |
+1.5 (+0.18%)
|
871,111 |
| 31 Jul 2017 |
GBX |
843.5 |
846.5 |
839.5 |
844.5 |
844.5 |
0.0 (0.0%)
|
1,281,098 |
| 28 Jul 2017 |
GBX |
848.5 |
851 |
844.5 |
844.5 |
844.5 |
-5.5 (-0.65%)
|
1,073,659 |
| 27 Jul 2017 |
GBX |
844.5 |
857.5 |
844.5 |
850 |
850 |
+2 (+0.24%)
|
1,135,689 |
| 26 Jul 2017 |
GBX |
848 |
853.5 |
845.5 |
848 |
848 |
+1.5 (+0.18%)
|
926,104 |
| 25 Jul 2017 |
GBX |
855.5 |
857.5 |
846.5 |
846.5 |
846.5 |
-6 (-0.70%)
|
883,432 |
| 24 Jul 2017 |
GBX |
855.5 |
855.5 |
845.5 |
852.5 |
852.5 |
-4.5 (-0.53%)
|
1,439,417 |
| 21 Jul 2017 |
GBX |
860 |
866 |
851 |
857 |
857 |
-3 (-0.35%)
|
1,833,053 |
| 20 Jul 2017 |
GBX |
852 |
860 |
840 |
860 |
860 |
+12 (+1.42%)
|
1,771,420 |
| 19 Jul 2017 |
GBX |
850 |
853 |
839 |
848 |
848 |
+0.5 (+0.06%)
|
1,021,723 |
| 18 Jul 2017 |
GBX |
851 |
856.5 |
845.5 |
847.5 |
847.5 |
-4.5 (-0.53%)
|
1,357,353 |
| 17 Jul 2017 |
GBX |
852 |
856.5 |
846 |
852 |
852 |
-0.5 (-0.06%)
|
1,145,427 |
| 14 Jul 2017 |
GBX |
856.5 |
862 |
847 |
852.5 |
852.5 |
-4.5 (-0.53%)
|
1,384,061 |
| 13 Jul 2017 |
GBX |
889 |
912.5 |
856 |
857 |
857 |
-12.5 (-1.44%)
|
2,804,810 |
| 12 Jul 2017 |
GBX |
849.5 |
870 |
849.5 |
869.5 |
869.5 |
+20 (+2.35%)
|
1,582,021 |
| 11 Jul 2017 |
GBX |
863.5 |
868 |
845.5 |
849.5 |
849.5 |
-15 (-1.74%)
|
1,549,296 |
| 10 Jul 2017 |
GBX |
877.5 |
878 |
850 |
864.5 |
864.5 |
-9.5 (-1.09%)
|
1,667,121 |
| 7 Jul 2017 |
GBX |
875.5 |
884.5 |
873 |
874 |
874 |
-1 (-0.11%)
|
969,239 |
| 6 Jul 2017 |
GBX |
878 |
886 |
871 |
875 |
875 |
-2.5 (-0.28%)
|
1,032,297 |
| 5 Jul 2017 |
GBX |
883.5 |
887 |
877 |
877.5 |
877.5 |
-5.5 (-0.62%)
|
1,106,068 |
| 4 Jul 2017 |
GBX |
878 |
886.5 |
875.5 |
883 |
883 |
+3 (+0.34%)
|
1,211,296 |
| 3 Jul 2017 |
GBX |
881.5 |
893 |
880 |
880 |
880 |
-0.5 (-0.06%)
|
1,347,457 |
