Babcock International Group PL
Sector:
Industrials,
Industry:
Construction & Engineering
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Jan 2024 |
GBX |
451 |
454 |
442.5823 |
442.6 |
442.6 |
-6.4 (-1.43%)
|
996,230 |
| 10 Jan 2024 |
GBX |
446 |
450.6 |
438.176 |
449 |
449 |
+11.4 (+2.61%)
|
545,846 |
| 9 Jan 2024 |
GBX |
444.4 |
444.6 |
435 |
437.6 |
437.6 |
-2.4 (-0.55%)
|
519,795 |
| 8 Jan 2024 |
GBX |
440 |
444.6 |
434.4 |
440 |
440 |
-2.4 (-0.54%)
|
928,591 |
| 5 Jan 2024 |
GBX |
442 |
447.4 |
437.8 |
442.4 |
442.4 |
-3 (-0.67%)
|
1,151,063 |
| 4 Jan 2024 |
GBX |
441.8 |
445.7278 |
439.08 |
445.4 |
445.4 |
+4.6 (+1.04%)
|
1,331,009 |
| 3 Jan 2024 |
GBX |
421 |
442.2 |
420.4 |
440.8 |
440.8 |
+20.8 (+4.95%)
|
4,040,266 |
| 2 Jan 2024 |
GBX |
395 |
420 |
392 |
420 |
420 |
+25 (+6.33%)
|
1,952,080 |
| 29 Dec 2023 |
GBX |
400 |
400 |
392.2 |
395 |
395 |
-2.2 (-0.55%)
|
290,413 |
| 28 Dec 2023 |
GBX |
400 |
403.6 |
391 |
397.2 |
397.2 |
-1.2 (-0.30%)
|
563,597 |
| 27 Dec 2023 |
GBX |
397 |
400.8 |
392 |
398.4 |
398.4 |
+1.8 (+0.45%)
|
550,243 |
| 22 Dec 2023 |
GBX |
403.4 |
403.6001 |
394.93 |
396.6 |
396.6 |
+1.6 (+0.41%)
|
239,576 |
| 21 Dec 2023 |
GBX |
399 |
402.716 |
392.8 |
395 |
395 |
-5.4 (-1.35%)
|
516,025 |
| 20 Dec 2023 |
GBX |
401 |
404.2 |
393.8 |
400.4 |
400.4 |
+3.6 (+0.91%)
|
1,463,236 |
| 19 Dec 2023 |
GBX |
393 |
405 |
390.4 |
396.8 |
396.8 |
+2.8 (+0.71%)
|
714,046 |
| 18 Dec 2023 |
GBX |
385 |
394 |
373.6001 |
394 |
394 |
+9 (+2.34%)
|
691,694 |
| 15 Dec 2023 |
GBX |
395.2 |
415 |
383.8 |
385 |
385 |
-12.6 (-3.17%)
|
2,353,837 |
| 14 Dec 2023 |
GBX |
393 |
397.6 |
384.6 |
397.6 |
397.6 |
+8.8 (+2.26%)
|
1,032,930 |
| 13 Dec 2023 |
GBX |
390 |
396 |
386.3999 |
388.8 |
388.8 |
-1.2 (-0.31%)
|
1,641,603 |
| 12 Dec 2023 |
GBX |
407.2 |
407.2 |
389.4 |
390 |
390 |
-9.4 (-2.35%)
|
744,923 |
| 11 Dec 2023 |
GBX |
400 |
406.6001 |
392.6 |
399.4 |
399.4 |
+0.2 (+0.05%)
|
825,237 |
| 8 Dec 2023 |
GBX |
399 |
415 |
388.6001 |
399.2 |
399.2 |
+1.2 (+0.30%)
|
1,429,097 |
| 7 Dec 2023 |
GBX |
399 |
415 |
392.8 |
398 |
398 |
+0.2 (+0.05%)
|
705,132 |
| 6 Dec 2023 |
GBX |
391 |
399 |
388.2 |
397.8 |
397.8 |
+2.4 (+0.61%)
|
535,343 |
| 5 Dec 2023 |
GBX |
396.4 |
399.3999 |
390.2 |
395.4 |
395.4 |
+2.8 (+0.71%)
|
893,286 |
| 4 Dec 2023 |
GBX |
400.2 |
401.4 |
391 |
392.6 |
392.6 |
-6.4 (-1.60%)
|
400,364 |
| 1 Dec 2023 |
GBX |
395.6 |
399.6 |
394.5 |
399 |
399 |
+4.2 (+1.06%)
|
429,122 |
| 30 Nov 2023 |
GBX |
394 |
401.3999 |
393 |
394.8 |
394.8 |
-2 (-0.50%)
|
1,639,829 |
| 29 Nov 2023 |
GBX |
403.6 |
403.6 |
390.4 |
396.8 |
396.8 |
0.0 (0.0%)
|
436,656 |
| 28 Nov 2023 |
GBX |
399.2 |
415 |
392.2 |
396.8 |
396.8 |
-1.6 (-0.40%)
|
714,827 |
