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 |
| 22 Apr 2016 |
GBX |
978 |
978.74 |
964.5 |
965.5 |
965.5 |
-14.5 (-1.48%)
|
618,245 |
| 21 Apr 2016 |
GBX |
984 |
988 |
971.5 |
980 |
980 |
-5.5 (-0.56%)
|
403,498 |
| 20 Apr 2016 |
GBX |
988.5 |
989.5 |
982 |
985.5 |
985.5 |
-3.5 (-0.35%)
|
464,353 |
| 19 Apr 2016 |
GBX |
977.5 |
990 |
977.5 |
989 |
989 |
+10.5 (+1.07%)
|
608,816 |
| 18 Apr 2016 |
GBX |
973.5 |
985.0228 |
973 |
978.5 |
978.5 |
-5 (-0.51%)
|
382,377 |
| 15 Apr 2016 |
GBX |
996 |
996 |
978.5 |
983.5 |
983.5 |
-11.5 (-1.16%)
|
1,097,837 |
| 14 Apr 2016 |
GBX |
994 |
995.5 |
982.5 |
995 |
995 |
+3.5 (+0.35%)
|
1,188,567 |
| 13 Apr 2016 |
GBX |
974 |
992 |
974 |
991.5 |
991.5 |
+23.5 (+2.43%)
|
853,736 |
| 12 Apr 2016 |
GBX |
965.5 |
968 |
951.5 |
968 |
968 |
+3 (+0.31%)
|
521,464 |
| 11 Apr 2016 |
GBX |
963 |
967 |
957.5 |
965 |
965 |
-2.5 (-0.26%)
|
440,705 |
| 8 Apr 2016 |
GBX |
953.5 |
968 |
952 |
967.5 |
967.5 |
+14 (+1.47%)
|
758,127 |
| 7 Apr 2016 |
GBX |
960 |
966.5 |
949.8182 |
953.5 |
953.5 |
-6 (-0.63%)
|
489,575 |
| 6 Apr 2016 |
GBX |
954 |
962 |
949.5 |
959.5 |
959.5 |
+7.5 (+0.79%)
|
588,473 |
| 5 Apr 2016 |
GBX |
953.5 |
965 |
941 |
952 |
952 |
-5 (-0.52%)
|
811,261 |
| 4 Apr 2016 |
GBX |
952 |
959 |
948.5 |
957 |
957 |
+4.5 (+0.47%)
|
480,094 |
| 1 Apr 2016 |
GBX |
940.5 |
954.6013 |
936.5 |
952.5 |
952.5 |
+3 (+0.32%)
|
722,025 |
| 31 Mar 2016 |
GBX |
945 |
956 |
940.5 |
949.5 |
949.5 |
+4 (+0.42%)
|
905,354 |
| 30 Mar 2016 |
GBX |
949 |
953.5 |
939.5 |
945.5 |
945.5 |
-3 (-0.32%)
|
1,197,736 |
| 29 Mar 2016 |
GBX |
937 |
948.5 |
935.1615 |
948.5 |
948.5 |
+14 (+1.50%)
|
599,818 |
| 24 Mar 2016 |
GBX |
936 |
942.5 |
931 |
934.5 |
934.5 |
-7.5 (-0.80%)
|
711,636 |
| 23 Mar 2016 |
GBX |
942 |
949.5 |
940 |
942 |
942 |
-4 (-0.42%)
|
625,589 |
| 22 Mar 2016 |
GBX |
936 |
946 |
934.5 |
946 |
946 |
+5.5 (+0.58%)
|
717,626 |
| 21 Mar 2016 |
GBX |
941.5 |
951 |
938 |
940.5 |
940.5 |
-5 (-0.53%)
|
542,507 |
| 18 Mar 2016 |
GBX |
941.5 |
953.5 |
938 |
945.5 |
945.5 |
+7 (+0.75%)
|
1,280,944 |
| 17 Mar 2016 |
GBX |
955.5 |
958 |
933 |
938.5 |
938.5 |
-13.5 (-1.42%)
|
1,378,104 |
| 16 Mar 2016 |
GBX |
959 |
961.5 |
945 |
952 |
952 |
-4 (-0.42%)
|
899,295 |
| 15 Mar 2016 |
GBX |
952 |
958.5 |
948.5 |
956 |
956 |
+1 (+0.10%)
|
470,240 |
| 14 Mar 2016 |
GBX |
949 |
959.5 |
946.5 |
955 |
955 |
+5.5 (+0.58%)
|
525,674 |
| 11 Mar 2016 |
GBX |
935 |
951 |
930.8653 |
949.5 |
949.5 |
+27 (+2.93%)
|
896,366 |
| 10 Mar 2016 |
GBX |
943 |
949 |
922.4353 |
922.5 |
922.5 |
-19.5 (-2.07%)
|
1,110,707 |
