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 |
| 3 Apr 2017 |
GBX |
886 |
894 |
872.5 |
885.5 |
885.5 |
+3.5 (+0.40%)
|
2,750,277 |
| 31 Mar 2017 |
GBX |
872.5 |
888 |
870.5 |
882 |
882 |
+7 (+0.80%)
|
2,832,313 |
| 30 Mar 2017 |
GBX |
876.5 |
877.5 |
869.5 |
875 |
875 |
0.0 (0.0%)
|
1,432,891 |
| 29 Mar 2017 |
GBX |
877.5 |
879 |
868.5 |
875 |
875 |
+0.5 (+0.06%)
|
1,627,323 |
| 28 Mar 2017 |
GBX |
877.5 |
878.5 |
863.5 |
874.5 |
874.5 |
-2.5 (-0.29%)
|
2,906,221 |
| 27 Mar 2017 |
GBX |
900 |
900 |
874.5 |
877 |
877 |
-39.5 (-4.31%)
|
3,613,643 |
| 24 Mar 2017 |
GBX |
917.5 |
921.5 |
910.811 |
916.5 |
916.5 |
-1.5 (-0.16%)
|
822,241 |
| 23 Mar 2017 |
GBX |
912.5 |
923 |
909 |
918 |
918 |
+7 (+0.77%)
|
1,185,331 |
| 22 Mar 2017 |
GBX |
918.5 |
919.62 |
910 |
911 |
911 |
-8 (-0.87%)
|
4,981,811 |
| 21 Mar 2017 |
GBX |
923.5 |
926.275 |
916 |
919 |
919 |
-4.5 (-0.49%)
|
1,097,835 |
| 20 Mar 2017 |
GBX |
925 |
927.5 |
918.5 |
923.5 |
923.5 |
-1 (-0.11%)
|
898,464 |
| 17 Mar 2017 |
GBX |
923.5 |
926.5 |
911.25 |
924.5 |
924.5 |
+2.5 (+0.27%)
|
3,112,218 |
| 16 Mar 2017 |
GBX |
917 |
922.5 |
896.5 |
922 |
922 |
+7.5 (+0.82%)
|
2,731,776 |
| 15 Mar 2017 |
GBX |
920 |
921.5 |
898.5 |
914.5 |
914.5 |
+20.5 (+2.29%)
|
2,391,120 |
| 14 Mar 2017 |
GBX |
902 |
903.5 |
892 |
894 |
894 |
-5.5 (-0.61%)
|
1,205,986 |
| 13 Mar 2017 |
GBX |
894 |
901 |
891 |
899.5 |
899.5 |
+5.5 (+0.62%)
|
979,956 |
| 10 Mar 2017 |
GBX |
903 |
904 |
893 |
894 |
894 |
-5 (-0.56%)
|
1,016,884 |
| 9 Mar 2017 |
GBX |
895.5 |
905.5 |
893.5 |
899 |
899 |
+2.5 (+0.28%)
|
1,196,017 |
| 8 Mar 2017 |
GBX |
904 |
904.5 |
891.5 |
896.5 |
896.5 |
-9 (-0.99%)
|
2,750,696 |
| 7 Mar 2017 |
GBX |
910.5 |
913.5 |
905.5 |
905.5 |
905.5 |
-7 (-0.77%)
|
1,133,944 |
| 6 Mar 2017 |
GBX |
918.5 |
919.5 |
912 |
912.5 |
912.5 |
-9 (-0.98%)
|
1,347,990 |
| 3 Mar 2017 |
GBX |
931.5 |
933.56 |
919 |
921.5 |
921.5 |
-11.5 (-1.23%)
|
1,213,538 |
| 2 Mar 2017 |
GBX |
935.5 |
939 |
923.5 |
933 |
933 |
-3.5 (-0.37%)
|
1,482,784 |
| 1 Mar 2017 |
GBX |
945 |
947 |
934.5 |
936.5 |
936.5 |
-11.5 (-1.21%)
|
2,018,678 |
| 28 Feb 2017 |
GBX |
900.5 |
951.5 |
900.5 |
948 |
948 |
+63 (+7.12%)
|
6,084,389 |
| 27 Feb 2017 |
GBX |
889 |
889.5 |
878.5 |
885 |
885 |
+1 (+0.11%)
|
1,463,658 |
| 24 Feb 2017 |
GBX |
873.5 |
887 |
870 |
884 |
884 |
+9 (+1.03%)
|
2,079,128 |
| 23 Feb 2017 |
GBX |
886.5 |
890 |
874 |
875 |
875 |
-13 (-1.46%)
|
2,422,352 |
| 22 Feb 2017 |
GBX |
900.5 |
901.5 |
888 |
888 |
888 |
-11.5 (-1.28%)
|
1,605,020 |
| 21 Feb 2017 |
GBX |
909 |
909 |
898.5 |
899.5 |
899.5 |
-6 (-0.66%)
|
2,286,114 |
