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 |
| 31 Aug 2016 |
GBX |
1,029 |
1,048 |
1,027 |
1,046 |
1,046 |
+14 (+1.36%)
|
977,695 |
| 30 Aug 2016 |
GBX |
1,013 |
1,039 |
1,013 |
1,032 |
1,032 |
-1 (-0.10%)
|
597,906 |
| 26 Aug 2016 |
GBX |
1,026 |
1,038 |
1,021 |
1,033 |
1,033 |
+4 (+0.39%)
|
303,982 |
| 25 Aug 2016 |
GBX |
1,028 |
1,034.84 |
1,025 |
1,029 |
1,029 |
-4 (-0.39%)
|
606,681 |
| 24 Aug 2016 |
GBX |
1,031 |
1,042 |
1,028 |
1,033 |
1,033 |
-3 (-0.29%)
|
651,917 |
| 23 Aug 2016 |
GBX |
1,032 |
1,042 |
1,031 |
1,036 |
1,036 |
+6 (+0.58%)
|
865,293 |
| 22 Aug 2016 |
GBX |
1,031 |
1,038 |
1,027 |
1,030 |
1,030 |
0.0 (0.0%)
|
559,146 |
| 19 Aug 2016 |
GBX |
1,031 |
1,033 |
1,023 |
1,030 |
1,030 |
-1 (-0.10%)
|
708,569 |
| 18 Aug 2016 |
GBX |
1,026 |
1,034 |
1,025.72 |
1,031 |
1,031 |
+10 (+0.98%)
|
1,007,166 |
| 17 Aug 2016 |
GBX |
1,019 |
1,022 |
1,011 |
1,021 |
1,021 |
+7 (+0.69%)
|
888,323 |
| 16 Aug 2016 |
GBX |
1,016 |
1,021.367 |
1,012 |
1,014 |
1,014 |
-7 (-0.69%)
|
577,188 |
| 15 Aug 2016 |
GBX |
1,018 |
1,022 |
1,014 |
1,021 |
1,021 |
+5 (+0.49%)
|
605,239 |
| 12 Aug 2016 |
GBX |
1,005 |
1,017 |
1,002 |
1,016 |
1,016 |
+9 (+0.89%)
|
568,722 |
| 11 Aug 2016 |
GBX |
999 |
1,007 |
990 |
1,007 |
1,007 |
+12 (+1.21%)
|
1,292,091 |
| 10 Aug 2016 |
GBX |
984.5 |
995.5 |
979 |
995 |
995 |
+10 (+1.02%)
|
971,308 |
| 9 Aug 2016 |
GBX |
986 |
988 |
980.5 |
985 |
985 |
+3.5 (+0.36%)
|
484,781 |
| 8 Aug 2016 |
GBX |
976.5 |
988.5 |
974.5 |
981.5 |
981.5 |
+4.5 (+0.46%)
|
536,308 |
| 5 Aug 2016 |
GBX |
966 |
981.125 |
964.5 |
977 |
977 |
+8.5 (+0.88%)
|
653,435 |
| 4 Aug 2016 |
GBX |
948 |
972 |
948 |
968.5 |
968.5 |
+20 (+2.11%)
|
835,778 |
| 3 Aug 2016 |
GBX |
968.5 |
969.5 |
947 |
948.5 |
948.5 |
-20 (-2.07%)
|
876,718 |
| 2 Aug 2016 |
GBX |
974 |
980 |
961.5 |
968.5 |
968.5 |
-5.5 (-0.56%)
|
871,779 |
| 1 Aug 2016 |
GBX |
974 |
978.691 |
968 |
974 |
974 |
+4 (+0.41%)
|
825,574 |
| 29 Jul 2016 |
GBX |
972 |
972 |
954 |
970 |
970 |
+1.5 (+0.15%)
|
1,323,435 |
| 28 Jul 2016 |
GBX |
973.5 |
983 |
968.5 |
968.5 |
968.5 |
-4.5 (-0.46%)
|
1,013,954 |
| 27 Jul 2016 |
GBX |
963.5 |
974.5 |
959 |
973 |
973 |
+13.5 (+1.41%)
|
876,891 |
| 26 Jul 2016 |
GBX |
960 |
964 |
955 |
959.5 |
959.5 |
+1.5 (+0.16%)
|
682,971 |
| 25 Jul 2016 |
GBX |
954.5 |
964.802 |
953 |
958 |
958 |
+3.5 (+0.37%)
|
533,808 |
| 22 Jul 2016 |
GBX |
955 |
973.7691 |
949 |
954.5 |
954.5 |
-9 (-0.93%)
|
983,404 |
| 21 Jul 2016 |
GBX |
959 |
965.5 |
955 |
963.5 |
963.5 |
+7.5 (+0.78%)
|
1,057,982 |
| 20 Jul 2016 |
GBX |
954 |
960 |
950.5 |
956 |
956 |
+1 (+0.10%)
|
839,250 |
