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 |
| 18 May 2017 |
GBX |
921.5 |
924.5 |
918.45 |
922.5 |
922.5 |
+3 (+0.33%)
|
1,715,784 |
| 17 May 2017 |
GBX |
910 |
921.5 |
907 |
919.5 |
919.5 |
+5 (+0.55%)
|
1,371,236 |
| 16 May 2017 |
GBX |
901 |
917 |
899.5 |
914.5 |
914.5 |
+10.5 (+1.16%)
|
1,273,859 |
| 15 May 2017 |
GBX |
900.5 |
905 |
897.175 |
904 |
904 |
+4.5 (+0.50%)
|
1,729,589 |
| 12 May 2017 |
GBX |
891 |
900.5 |
891 |
899.5 |
899.5 |
+6 (+0.67%)
|
1,206,948 |
| 11 May 2017 |
GBX |
902.5 |
906 |
891.5 |
893.5 |
893.5 |
-11.5 (-1.27%)
|
1,543,763 |
| 10 May 2017 |
GBX |
902.5 |
906 |
901.82 |
905 |
905 |
+2.5 (+0.28%)
|
2,140,996 |
| 9 May 2017 |
GBX |
909.5 |
912.58 |
901.5 |
902.5 |
902.5 |
-4 (-0.44%)
|
1,387,643 |
| 8 May 2017 |
GBX |
914.5 |
916 |
899.5 |
906.5 |
906.5 |
-9 (-0.98%)
|
1,377,568 |
| 5 May 2017 |
GBX |
903.5 |
915.5 |
899 |
915.5 |
915.5 |
+12.5 (+1.38%)
|
1,893,176 |
| 4 May 2017 |
GBX |
902 |
904 |
895.5 |
903 |
903 |
+2.5 (+0.28%)
|
1,628,154 |
| 3 May 2017 |
GBX |
900.5 |
901 |
892.5 |
900.5 |
900.5 |
+0.5 (+0.06%)
|
863,596 |
| 2 May 2017 |
GBX |
899.5 |
901.5 |
895 |
900 |
900 |
+1 (+0.11%)
|
1,283,347 |
| 28 Apr 2017 |
GBX |
907 |
919.9596 |
898 |
899 |
899 |
-11.5 (-1.26%)
|
1,532,917 |
| 27 Apr 2017 |
GBX |
913 |
919.6836 |
909 |
910.5 |
910.5 |
-9.5 (-1.03%)
|
851,340 |
| 26 Apr 2017 |
GBX |
922.5 |
922.5 |
907.5 |
920 |
920 |
+7 (+0.77%)
|
1,205,331 |
| 25 Apr 2017 |
GBX |
905 |
915.5 |
903.675 |
913 |
913 |
+7 (+0.77%)
|
1,433,505 |
| 24 Apr 2017 |
GBX |
910.5 |
916 |
898 |
906 |
906 |
+3 (+0.33%)
|
1,488,345 |
| 21 Apr 2017 |
GBX |
875.5 |
910.5 |
875.5 |
903 |
903 |
+23 (+2.61%)
|
2,944,097 |
| 20 Apr 2017 |
GBX |
877.5 |
880 |
868.5 |
880 |
880 |
+2.5 (+0.28%)
|
1,204,367 |
| 19 Apr 2017 |
GBX |
876.5 |
883.5 |
874 |
877.5 |
877.5 |
+3.5 (+0.40%)
|
1,557,506 |
| 18 Apr 2017 |
GBX |
885 |
887 |
864.2828 |
874 |
874 |
-11.5 (-1.30%)
|
1,690,849 |
| 13 Apr 2017 |
GBX |
882.5 |
886 |
874.8713 |
885.5 |
885.5 |
+2 (+0.23%)
|
1,307,407 |
| 12 Apr 2017 |
GBX |
885.5 |
890 |
882 |
883.5 |
883.5 |
-0.5 (-0.06%)
|
1,182,224 |
| 11 Apr 2017 |
GBX |
882.5 |
891.3294 |
882.5 |
884 |
884 |
-1.5 (-0.17%)
|
1,393,316 |
| 10 Apr 2017 |
GBX |
888.5 |
894 |
882 |
885.5 |
885.5 |
+3 (+0.34%)
|
1,104,962 |
| 7 Apr 2017 |
GBX |
877.5 |
884.5 |
872.1012 |
882.5 |
882.5 |
+3.5 (+0.40%)
|
1,412,847 |
| 6 Apr 2017 |
GBX |
875 |
882.5 |
873.9166 |
879 |
879 |
-2.5 (-0.28%)
|
1,330,141 |
| 5 Apr 2017 |
GBX |
880 |
887 |
878 |
881.5 |
881.5 |
+0.5 (+0.06%)
|
2,132,232 |
| 4 Apr 2017 |
GBX |
881.5 |
892.5 |
880.5 |
881 |
881 |
-4.5 (-0.51%)
|
2,044,681 |
