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 |
| 7 Jun 2016 |
GBX |
1,047 |
1,054 |
1,045 |
1,046 |
1,046 |
-2 (-0.19%)
|
867,942 |
| 6 Jun 2016 |
GBX |
1,036 |
1,051 |
1,035.74 |
1,048 |
1,048 |
+16 (+1.55%)
|
740,326 |
| 3 Jun 2016 |
GBX |
1,037 |
1,043.364 |
1,025 |
1,032 |
1,032 |
-4 (-0.39%)
|
630,872 |
| 2 Jun 2016 |
GBX |
1,026 |
1,037 |
1,026 |
1,036 |
1,036 |
+6 (+0.58%)
|
754,001 |
| 1 Jun 2016 |
GBX |
1,033 |
1,038 |
1,024.85 |
1,030 |
1,030 |
-7 (-0.68%)
|
786,576 |
| 31 May 2016 |
GBX |
1,015 |
1,046 |
1,013 |
1,037 |
1,037 |
+5 (+0.48%)
|
1,528,879 |
| 27 May 2016 |
GBX |
1,028 |
1,032 |
1,018 |
1,032 |
1,032 |
0.0 (0.0%)
|
1,109,059 |
| 26 May 2016 |
GBX |
1,027 |
1,036.795 |
1,023 |
1,032 |
1,032 |
+3 (+0.29%)
|
1,030,400 |
| 25 May 2016 |
GBX |
1,017 |
1,030 |
990 |
1,029 |
1,029 |
+15 (+1.48%)
|
2,573,450 |
| 24 May 2016 |
GBX |
993 |
1,014 |
981.5 |
1,014 |
1,014 |
+25 (+2.53%)
|
1,665,161 |
| 23 May 2016 |
GBX |
986 |
1,001 |
981.5 |
989 |
989 |
+2 (+0.20%)
|
691,900 |
| 20 May 2016 |
GBX |
985 |
990 |
982.5 |
987 |
987 |
+7.5 (+0.77%)
|
781,085 |
| 19 May 2016 |
GBX |
975 |
984 |
971 |
979.5 |
979.5 |
-1 (-0.10%)
|
977,270 |
| 18 May 2016 |
GBX |
973 |
983.5 |
971 |
980.5 |
980.5 |
+5 (+0.51%)
|
1,484,181 |
| 17 May 2016 |
GBX |
963.5 |
976 |
960.5 |
975.5 |
975.5 |
+17 (+1.77%)
|
1,635,028 |
| 16 May 2016 |
GBX |
955 |
958.5 |
948 |
958.5 |
958.5 |
0.0 (0.0%)
|
641,144 |
| 13 May 2016 |
GBX |
954.5 |
958.5 |
946.5 |
958.5 |
958.5 |
+1.5 (+0.16%)
|
388,503 |
| 12 May 2016 |
GBX |
959.5 |
969.5 |
955 |
957 |
957 |
-8 (-0.83%)
|
1,056,707 |
| 11 May 2016 |
GBX |
966.5 |
970 |
961 |
965 |
965 |
-3 (-0.31%)
|
836,289 |
| 10 May 2016 |
GBX |
947.5 |
970 |
943 |
968 |
968 |
+27.5 (+2.92%)
|
1,509,632 |
| 9 May 2016 |
GBX |
942 |
944.5 |
935.5 |
940.5 |
940.5 |
+4 (+0.43%)
|
514,738 |
| 6 May 2016 |
GBX |
932 |
937.185 |
926 |
936.5 |
936.5 |
+4 (+0.43%)
|
664,308 |
| 5 May 2016 |
GBX |
937.5 |
941.5 |
928.5 |
932.5 |
932.5 |
-1.5 (-0.16%)
|
584,259 |
| 4 May 2016 |
GBX |
944 |
946 |
932.5 |
934 |
934 |
-9 (-0.95%)
|
737,773 |
| 3 May 2016 |
GBX |
948.5 |
952 |
936.5 |
943 |
943 |
-4.5 (-0.47%)
|
704,746 |
| 29 Apr 2016 |
GBX |
947.5 |
955 |
939.5 |
947.5 |
947.5 |
-8 (-0.84%)
|
985,541 |
| 28 Apr 2016 |
GBX |
952.5 |
959.5 |
944 |
955.5 |
955.5 |
+0.5 (+0.05%)
|
844,877 |
| 27 Apr 2016 |
GBX |
959 |
960.5 |
950.5 |
955 |
955 |
-4 (-0.42%)
|
926,486 |
| 26 Apr 2016 |
GBX |
963.5 |
966 |
954.1575 |
959 |
959 |
-1.5 (-0.16%)
|
752,177 |
| 25 Apr 2016 |
GBX |
966.5 |
968.5 |
956.5 |
960.5 |
960.5 |
-5 (-0.52%)
|
1,048,297 |
