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 |
| 9 Jan 2017 |
GBX |
924 |
931.5 |
904 |
926.5 |
926.5 |
-13 (-1.38%)
|
2,105,368 |
| 6 Jan 2017 |
GBX |
959 |
960.9394 |
936.5 |
939.5 |
939.5 |
-16 (-1.67%)
|
923,782 |
| 5 Jan 2017 |
GBX |
947.5 |
961 |
943 |
955.5 |
955.5 |
+4.5 (+0.47%)
|
1,082,777 |
| 4 Jan 2017 |
GBX |
955 |
957.5 |
947.5 |
951 |
951 |
-4 (-0.42%)
|
1,059,890 |
| 3 Jan 2017 |
GBX |
959 |
965.28 |
949.95 |
955 |
955 |
+2 (+0.21%)
|
1,101,503 |
| 30 Dec 2016 |
GBX |
943.5 |
953 |
940.5 |
953 |
953 |
+7.5 (+0.79%)
|
433,907 |
| 29 Dec 2016 |
GBX |
940.5 |
946 |
938.5 |
945.5 |
945.5 |
+3 (+0.32%)
|
554,688 |
| 28 Dec 2016 |
GBX |
945 |
946 |
940 |
942.5 |
942.5 |
-1.5 (-0.16%)
|
671,707 |
| 23 Dec 2016 |
GBX |
944 |
947.5 |
934.3333 |
944 |
944 |
+5 (+0.53%)
|
357,063 |
| 22 Dec 2016 |
GBX |
932.5 |
947 |
932.5 |
939 |
939 |
+4 (+0.43%)
|
683,270 |
| 21 Dec 2016 |
GBX |
941 |
941 |
932 |
935 |
935 |
-2 (-0.21%)
|
1,107,655 |
| 20 Dec 2016 |
GBX |
950 |
956 |
936.5 |
937 |
937 |
-11.5 (-1.21%)
|
1,538,813 |
| 19 Dec 2016 |
GBX |
948 |
949.95 |
943 |
948.5 |
948.5 |
+1 (+0.11%)
|
599,095 |
| 16 Dec 2016 |
GBX |
948 |
953 |
945 |
947.5 |
947.5 |
+0.5 (+0.05%)
|
1,275,861 |
| 15 Dec 2016 |
GBX |
935 |
949 |
928.5 |
947 |
947 |
+14.5 (+1.55%)
|
1,400,158 |
| 14 Dec 2016 |
GBX |
924.5 |
932.5 |
914.9568 |
932.5 |
932.5 |
+0.5 (+0.05%)
|
1,617,344 |
| 13 Dec 2016 |
GBX |
917 |
935 |
909.6542 |
932 |
932 |
+15 (+1.64%)
|
1,418,074 |
| 12 Dec 2016 |
GBX |
928 |
928.51 |
914.5 |
917 |
917 |
-10.5 (-1.13%)
|
2,709,131 |
| 9 Dec 2016 |
GBX |
936 |
939 |
920 |
927.5 |
927.5 |
-10.5 (-1.12%)
|
1,826,817 |
| 8 Dec 2016 |
GBX |
955.5 |
958.5 |
935.5 |
938 |
938 |
-20 (-2.09%)
|
1,547,235 |
| 7 Dec 2016 |
GBX |
946 |
960 |
946 |
958 |
958 |
+13.5 (+1.43%)
|
1,083,451 |
| 6 Dec 2016 |
GBX |
940.5 |
948 |
934 |
944.5 |
944.5 |
+7 (+0.75%)
|
1,332,932 |
| 5 Dec 2016 |
GBX |
948 |
948 |
934.5 |
937.5 |
937.5 |
-12.5 (-1.32%)
|
1,333,670 |
| 2 Dec 2016 |
GBX |
941 |
952.5 |
939.5 |
950 |
950 |
-0.5 (-0.05%)
|
1,352,861 |
| 1 Dec 2016 |
GBX |
948.5 |
955 |
945 |
950.5 |
950.5 |
-4.5 (-0.47%)
|
1,496,368 |
| 30 Nov 2016 |
GBX |
945 |
956.5 |
945 |
955 |
955 |
+7.5 (+0.79%)
|
3,059,774 |
| 29 Nov 2016 |
GBX |
940.5 |
947.5 |
933 |
947.5 |
947.5 |
+10.5 (+1.12%)
|
2,821,216 |
| 28 Nov 2016 |
GBX |
941 |
941 |
931.5 |
937 |
937 |
-3 (-0.32%)
|
1,328,703 |
| 25 Nov 2016 |
GBX |
942 |
943.5 |
934.5 |
940 |
940 |
-3.5 (-0.37%)
|
986,350 |
| 24 Nov 2016 |
GBX |
951 |
951.4467 |
932.5 |
943.5 |
943.5 |
-12.5 (-1.31%)
|
1,450,203 |
