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 |
| 19 Jul 2016 |
GBX |
953.5 |
970 |
953.5 |
955 |
955 |
-6.5 (-0.68%)
|
768,015 |
| 18 Jul 2016 |
GBX |
957.5 |
968 |
955 |
961.5 |
961.5 |
+2.5 (+0.26%)
|
903,307 |
| 15 Jul 2016 |
GBX |
950 |
959 |
941.5 |
959 |
959 |
+10.5 (+1.11%)
|
2,167,039 |
| 14 Jul 2016 |
GBX |
954.5 |
955 |
939.5 |
948.5 |
948.5 |
+3.5 (+0.37%)
|
761,537 |
| 13 Jul 2016 |
GBX |
941.5 |
951.5 |
939 |
945 |
945 |
0.0 (0.0%)
|
957,158 |
| 12 Jul 2016 |
GBX |
946 |
952 |
939.5 |
945 |
945 |
-4 (-0.42%)
|
926,215 |
| 11 Jul 2016 |
GBX |
928 |
950.5 |
922.5 |
949 |
949 |
+28 (+3.04%)
|
700,886 |
| 8 Jul 2016 |
GBX |
908 |
925.5 |
906 |
921 |
921 |
+11.5 (+1.26%)
|
759,380 |
| 7 Jul 2016 |
GBX |
905.5 |
921.5 |
893.3 |
909.5 |
909.5 |
+13.5 (+1.51%)
|
780,974 |
| 6 Jul 2016 |
GBX |
894.5 |
901.5 |
888 |
896 |
896 |
-4 (-0.44%)
|
1,162,768 |
| 5 Jul 2016 |
GBX |
925 |
925 |
879 |
900 |
900 |
-9 (-0.99%)
|
1,353,469 |
| 4 Jul 2016 |
GBX |
929.5 |
932.5 |
904.5 |
909 |
909 |
-19.5 (-2.10%)
|
1,005,504 |
| 1 Jul 2016 |
GBX |
908.5 |
929 |
898.5 |
928.5 |
928.5 |
+24 (+2.65%)
|
1,620,169 |
| 30 Jun 2016 |
GBX |
902 |
916.5 |
887.5 |
904.5 |
904.5 |
-13 (-1.42%)
|
2,066,691 |
| 29 Jun 2016 |
GBX |
891 |
918 |
883.5 |
917.5 |
917.5 |
+35.5 (+4.02%)
|
1,660,863 |
| 28 Jun 2016 |
GBX |
882.5 |
897 |
871.5 |
882 |
882 |
+12.5 (+1.44%)
|
2,234,274 |
| 27 Jun 2016 |
GBX |
932.5 |
932.5 |
858.5 |
869.5 |
869.5 |
-64 (-6.86%)
|
2,401,519 |
| 24 Jun 2016 |
GBX |
860 |
953 |
780 |
933.5 |
933.5 |
-85.5 (-8.39%)
|
3,269,664 |
| 23 Jun 2016 |
GBX |
1,025 |
1,034 |
1,011.346 |
1,019 |
1,019 |
+3 (+0.30%)
|
862,243 |
| 22 Jun 2016 |
GBX |
1,011 |
1,026 |
1,003 |
1,016 |
1,016 |
+14 (+1.40%)
|
972,179 |
| 21 Jun 2016 |
GBX |
1,001 |
1,004 |
994 |
1,002 |
1,002 |
+1 (+0.10%)
|
865,813 |
| 20 Jun 2016 |
GBX |
994 |
1,011.318 |
991 |
1,001 |
1,001 |
+23.5 (+2.40%)
|
1,043,200 |
| 17 Jun 2016 |
GBX |
969 |
983 |
964.63 |
977.5 |
977.5 |
+16.5 (+1.72%)
|
2,027,222 |
| 16 Jun 2016 |
GBX |
967 |
972 |
955.5 |
961 |
961 |
-13.5 (-1.39%)
|
1,005,156 |
| 15 Jun 2016 |
GBX |
979 |
988 |
974.5 |
974.5 |
974.5 |
-1.5 (-0.15%)
|
962,295 |
| 14 Jun 2016 |
GBX |
991 |
1,001 |
976 |
976 |
976 |
-23.5 (-2.35%)
|
1,160,587 |
| 13 Jun 2016 |
GBX |
1,010 |
1,015 |
999.5 |
999.5 |
999.5 |
-16.5 (-1.62%)
|
953,271 |
| 10 Jun 2016 |
GBX |
1,032 |
1,032 |
1,013 |
1,016 |
1,016 |
-19 (-1.84%)
|
933,877 |
| 9 Jun 2016 |
GBX |
1,043 |
1,046 |
1,033 |
1,035 |
1,035 |
-13 (-1.24%)
|
783,226 |
| 8 Jun 2016 |
GBX |
1,046 |
1,049 |
1,041 |
1,048 |
1,048 |
+2 (+0.19%)
|
580,492 |
