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 |
| 30 Jun 2017 |
GBX |
887.5 |
891 |
877.5 |
880.5 |
880.5 |
-4.5 (-0.51%)
|
1,926,216 |
| 29 Jun 2017 |
GBX |
883.5 |
902.5 |
876 |
885 |
885 |
-10 (-1.12%)
|
1,675,277 |
| 28 Jun 2017 |
GBX |
890 |
901 |
885 |
895 |
895 |
+3 (+0.34%)
|
1,087,652 |
| 27 Jun 2017 |
GBX |
908 |
910.5 |
892 |
892 |
892 |
-17.5 (-1.92%)
|
1,361,041 |
| 26 Jun 2017 |
GBX |
905.5 |
914 |
902.5 |
909.5 |
909.5 |
+6 (+0.66%)
|
858,726 |
| 23 Jun 2017 |
GBX |
896 |
910 |
893 |
903.5 |
903.5 |
+7 (+0.78%)
|
964,436 |
| 22 Jun 2017 |
GBX |
904 |
904 |
891 |
896.5 |
896.5 |
-6 (-0.66%)
|
869,562 |
| 21 Jun 2017 |
GBX |
900 |
906 |
897.5 |
902.5 |
902.5 |
+1.5 (+0.17%)
|
858,367 |
| 20 Jun 2017 |
GBX |
909 |
914 |
901 |
901 |
901 |
-8 (-0.88%)
|
934,301 |
| 19 Jun 2017 |
GBX |
916 |
920 |
908.5 |
909 |
909 |
-2 (-0.22%)
|
831,699 |
| 16 Jun 2017 |
GBX |
896.5 |
913 |
895.7 |
911 |
911 |
+17 (+1.90%)
|
2,981,342 |
| 15 Jun 2017 |
GBX |
903 |
905.5 |
881.5 |
894 |
894 |
-11.5 (-1.27%)
|
2,012,880 |
| 14 Jun 2017 |
GBX |
902 |
910.5 |
901.5 |
905.5 |
905.5 |
+3.5 (+0.39%)
|
1,507,251 |
| 13 Jun 2017 |
GBX |
894.5 |
906 |
892.5 |
902 |
902 |
+11.5 (+1.29%)
|
1,833,782 |
| 12 Jun 2017 |
GBX |
884 |
893.9157 |
877.5 |
890.5 |
890.5 |
+8 (+0.91%)
|
1,941,461 |
| 9 Jun 2017 |
GBX |
899.5 |
899.5 |
873 |
882.5 |
882.5 |
-26.5 (-2.92%)
|
4,466,259 |
| 8 Jun 2017 |
GBX |
908 |
912 |
902.5 |
909 |
909 |
+3 (+0.33%)
|
1,260,379 |
| 7 Jun 2017 |
GBX |
922 |
924.39 |
901.5 |
906 |
906 |
-18.5 (-2.00%)
|
2,355,378 |
| 6 Jun 2017 |
GBX |
931 |
934.5 |
922 |
924.5 |
924.5 |
-9.5 (-1.02%)
|
1,159,257 |
| 5 Jun 2017 |
GBX |
937 |
952.4663 |
933 |
934 |
934 |
-4 (-0.43%)
|
1,295,365 |
| 2 Jun 2017 |
GBX |
942.5 |
945 |
930.197 |
938 |
938 |
-0.5 (-0.05%)
|
1,382,703 |
| 1 Jun 2017 |
GBX |
935.5 |
943.5 |
932.3468 |
938.5 |
938.5 |
+5.5 (+0.59%)
|
1,345,898 |
| 31 May 2017 |
GBX |
941.5 |
944 |
932.5 |
933 |
933 |
-4 (-0.43%)
|
1,842,299 |
| 30 May 2017 |
GBX |
937.5 |
952.5 |
937 |
937 |
937 |
-4.5 (-0.48%)
|
2,323,671 |
| 26 May 2017 |
GBX |
947.5 |
957.5 |
941.25 |
941.5 |
941.5 |
-9 (-0.95%)
|
2,812,619 |
| 25 May 2017 |
GBX |
965.5 |
966.241 |
947 |
950.5 |
950.5 |
-9 (-0.94%)
|
1,826,622 |
| 24 May 2017 |
GBX |
980 |
1,030 |
925 |
959.5 |
959.5 |
-10 (-1.03%)
|
5,780,945 |
| 23 May 2017 |
GBX |
943.5 |
977.5 |
943.5 |
969.5 |
969.5 |
+28 (+2.97%)
|
4,117,516 |
| 22 May 2017 |
GBX |
942 |
946 |
936.5 |
941.5 |
941.5 |
+4 (+0.43%)
|
1,567,910 |
| 19 May 2017 |
GBX |
923.5 |
938.5 |
920 |
937.5 |
937.5 |
+15 (+1.63%)
|
2,629,421 |
