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 |
| 23 Nov 2016 |
GBX |
940 |
956 |
933 |
956 |
956 |
+11 (+1.16%)
|
1,719,123 |
| 22 Nov 2016 |
GBX |
990 |
1,006 |
915.7417 |
945 |
945 |
-46 (-4.64%)
|
4,525,133 |
| 21 Nov 2016 |
GBX |
974.5 |
991 |
966.5 |
991 |
991 |
+11.5 (+1.17%)
|
1,245,827 |
| 18 Nov 2016 |
GBX |
980.5 |
985 |
974 |
979.5 |
979.5 |
-1.5 (-0.15%)
|
1,647,715 |
| 17 Nov 2016 |
GBX |
970.5 |
983 |
966.5 |
981 |
981 |
+12 (+1.24%)
|
818,490 |
| 16 Nov 2016 |
GBX |
992 |
994 |
965.5 |
969 |
969 |
-18.5 (-1.87%)
|
952,650 |
| 15 Nov 2016 |
GBX |
980.5 |
990 |
979.5 |
987.5 |
987.5 |
+11.5 (+1.18%)
|
913,334 |
| 14 Nov 2016 |
GBX |
976 |
988 |
973 |
976 |
976 |
+9 (+0.93%)
|
811,713 |
| 11 Nov 2016 |
GBX |
984.5 |
991.5 |
961.75 |
967 |
967 |
-18 (-1.83%)
|
1,125,469 |
| 10 Nov 2016 |
GBX |
966 |
991 |
965.5 |
985 |
985 |
+22.5 (+2.34%)
|
2,145,971 |
| 9 Nov 2016 |
GBX |
942.5 |
967.5 |
936.5 |
962.5 |
962.5 |
-9.5 (-0.98%)
|
2,022,297 |
| 8 Nov 2016 |
GBX |
967.5 |
975 |
964.5 |
972 |
972 |
+3.5 (+0.36%)
|
902,030 |
| 7 Nov 2016 |
GBX |
972 |
976 |
965 |
968.5 |
968.5 |
+8.5 (+0.89%)
|
1,310,126 |
| 4 Nov 2016 |
GBX |
970 |
970 |
959 |
960 |
960 |
-10 (-1.03%)
|
1,355,884 |
| 3 Nov 2016 |
GBX |
971 |
978.5 |
968.8939 |
970 |
970 |
-5.5 (-0.56%)
|
3,017,698 |
| 2 Nov 2016 |
GBX |
985 |
986.0354 |
975 |
975.5 |
975.5 |
-9 (-0.91%)
|
1,174,893 |
| 1 Nov 2016 |
GBX |
986 |
994.5 |
984 |
984.5 |
984.5 |
-4.5 (-0.46%)
|
1,074,567 |
| 31 Oct 2016 |
GBX |
999 |
1,000 |
989 |
989 |
989 |
-13 (-1.30%)
|
957,726 |
| 28 Oct 2016 |
GBX |
992 |
1,006 |
984.4799 |
1,002 |
1,002 |
+4.5 (+0.45%)
|
1,150,509 |
| 27 Oct 2016 |
GBX |
1,003 |
1,021 |
993.4512 |
997.5 |
997.5 |
-11.5 (-1.14%)
|
894,788 |
| 26 Oct 2016 |
GBX |
1,014 |
1,014 |
1,002 |
1,009 |
1,009 |
-3 (-0.30%)
|
615,365 |
| 25 Oct 2016 |
GBX |
1,024 |
1,029 |
1,011 |
1,012 |
1,012 |
-14 (-1.36%)
|
1,049,167 |
| 24 Oct 2016 |
GBX |
1,028 |
1,038 |
1,026 |
1,026 |
1,026 |
+1 (+0.10%)
|
1,589,119 |
| 21 Oct 2016 |
GBX |
1,011 |
1,027 |
1,011 |
1,025 |
1,025 |
+10 (+0.99%)
|
2,645,847 |
| 20 Oct 2016 |
GBX |
1,006 |
1,023 |
1,004 |
1,015 |
1,015 |
+11 (+1.10%)
|
2,179,276 |
| 19 Oct 2016 |
GBX |
999 |
1,005 |
990.2398 |
1,004 |
1,004 |
+7.5 (+0.75%)
|
2,926,079 |
| 18 Oct 2016 |
GBX |
981 |
1,001 |
981 |
996.5 |
996.5 |
+14.5 (+1.48%)
|
1,720,067 |
| 17 Oct 2016 |
GBX |
987.5 |
992.5 |
980 |
982 |
982 |
-6.5 (-0.66%)
|
1,152,565 |
| 14 Oct 2016 |
GBX |
988 |
995 |
986.5152 |
988.5 |
988.5 |
-0.5 (-0.05%)
|
2,752,622 |
| 13 Oct 2016 |
GBX |
988 |
989.5 |
979.7782 |
989 |
989 |
-2 (-0.20%)
|
2,150,812 |
