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 |
| 12 Oct 2016 |
GBX |
1,002 |
1,003 |
986.5 |
991 |
991 |
-9 (-0.90%)
|
1,932,325 |
| 11 Oct 2016 |
GBX |
984.5 |
1,003 |
981.5 |
1,000 |
1,000 |
+10 (+1.01%)
|
5,420,884 |
| 10 Oct 2016 |
GBX |
1,011 |
1,011 |
988.8792 |
990 |
990 |
-15 (-1.49%)
|
2,442,094 |
| 7 Oct 2016 |
GBX |
1,024 |
1,024 |
1,005 |
1,005 |
1,005 |
-14 (-1.37%)
|
1,678,246 |
| 6 Oct 2016 |
GBX |
1,050 |
1,050 |
1,016.725 |
1,019 |
1,019 |
-24 (-2.30%)
|
1,586,471 |
| 5 Oct 2016 |
GBX |
1,060 |
1,062 |
1,042 |
1,043 |
1,043 |
-14 (-1.32%)
|
988,847 |
| 4 Oct 2016 |
GBX |
1,053 |
1,070.277 |
1,053 |
1,057 |
1,057 |
+4 (+0.38%)
|
2,629,525 |
| 3 Oct 2016 |
GBX |
1,034 |
1,060 |
1,034 |
1,053 |
1,053 |
+18 (+1.74%)
|
992,645 |
| 30 Sep 2016 |
GBX |
1,036 |
1,040 |
1,017 |
1,035 |
1,035 |
-11 (-1.05%)
|
2,244,192 |
| 29 Sep 2016 |
GBX |
1,084 |
1,084 |
999.5 |
1,046 |
1,046 |
-41 (-3.77%)
|
4,636,996 |
| 28 Sep 2016 |
GBX |
1,079 |
1,088 |
1,068 |
1,087 |
1,087 |
+8 (+0.74%)
|
1,158,490 |
| 27 Sep 2016 |
GBX |
1,090 |
1,090 |
1,066 |
1,079 |
1,079 |
-3 (-0.28%)
|
809,739 |
| 26 Sep 2016 |
GBX |
1,092 |
1,096.56 |
1,074 |
1,082 |
1,082 |
-12 (-1.10%)
|
829,599 |
| 23 Sep 2016 |
GBX |
1,093 |
1,097 |
1,086 |
1,094 |
1,094 |
+2 (+0.18%)
|
776,497 |
| 22 Sep 2016 |
GBX |
1,103 |
1,103 |
1,090 |
1,092 |
1,092 |
-2 (-0.18%)
|
1,448,399 |
| 21 Sep 2016 |
GBX |
1,098 |
1,104 |
1,091 |
1,094 |
1,094 |
-5 (-0.45%)
|
609,032 |
| 20 Sep 2016 |
GBX |
1,090 |
1,101 |
1,088.067 |
1,099 |
1,099 |
+1 (+0.09%)
|
1,454,442 |
| 19 Sep 2016 |
GBX |
1,097 |
1,100.2 |
1,089 |
1,098 |
1,098 |
+9 (+0.83%)
|
1,275,604 |
| 16 Sep 2016 |
GBX |
1,096 |
1,100 |
1,089 |
1,089 |
1,089 |
-10 (-0.91%)
|
1,483,320 |
| 15 Sep 2016 |
GBX |
1,079 |
1,099 |
1,077 |
1,099 |
1,099 |
+15 (+1.38%)
|
811,648 |
| 14 Sep 2016 |
GBX |
1,078 |
1,088 |
1,070 |
1,084 |
1,084 |
+11 (+1.03%)
|
1,046,375 |
| 13 Sep 2016 |
GBX |
1,076 |
1,084 |
1,070 |
1,073 |
1,073 |
-2 (-0.19%)
|
803,317 |
| 12 Sep 2016 |
GBX |
1,069 |
1,077 |
1,067 |
1,075 |
1,075 |
-6 (-0.56%)
|
1,012,489 |
| 9 Sep 2016 |
GBX |
1,110 |
1,110.061 |
1,076 |
1,081 |
1,081 |
-24 (-2.17%)
|
915,777 |
| 8 Sep 2016 |
GBX |
1,105 |
1,112 |
1,091 |
1,105 |
1,105 |
+11 (+1.01%)
|
1,248,325 |
| 7 Sep 2016 |
GBX |
1,084 |
1,094 |
1,078 |
1,094 |
1,094 |
+14 (+1.30%)
|
655,811 |
| 6 Sep 2016 |
GBX |
1,076 |
1,084 |
1,075 |
1,080 |
1,080 |
-2 (-0.18%)
|
1,062,867 |
| 5 Sep 2016 |
GBX |
1,086 |
1,093 |
1,078 |
1,082 |
1,082 |
-8 (-0.73%)
|
1,032,911 |
| 2 Sep 2016 |
GBX |
1,061 |
1,095 |
1,054 |
1,090 |
1,090 |
+34 (+3.22%)
|
4,146,559 |
| 1 Sep 2016 |
GBX |
1,046 |
1,061.84 |
1,043.849 |
1,056 |
1,056 |
+10 (+0.96%)
|
1,067,328 |
