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 |
| 27 Jan 2016 |
GBX |
922.5 |
925.5 |
913.5 |
924.5 |
924.5 |
+4 (+0.43%)
|
953,845 |
| 26 Jan 2016 |
GBX |
911.5 |
922 |
908.5 |
920.5 |
920.5 |
+0.5 (+0.05%)
|
1,323,276 |
| 25 Jan 2016 |
GBX |
936.5 |
937.5 |
916 |
920 |
920 |
-13.5 (-1.45%)
|
903,625 |
| 22 Jan 2016 |
GBX |
931 |
936.5 |
922 |
933.5 |
933.5 |
+17.5 (+1.91%)
|
774,887 |
| 21 Jan 2016 |
GBX |
911 |
922 |
907 |
916 |
916 |
+7 (+0.77%)
|
1,424,787 |
| 20 Jan 2016 |
GBX |
930.5 |
932.5 |
904.5 |
909 |
909 |
-40.5 (-4.27%)
|
978,671 |
| 19 Jan 2016 |
GBX |
946.5 |
952.5 |
938.5 |
949.5 |
949.5 |
+17 (+1.82%)
|
1,246,890 |
| 18 Jan 2016 |
GBX |
945 |
953.5 |
930.634 |
932.5 |
932.5 |
-12 (-1.27%)
|
1,009,622 |
| 15 Jan 2016 |
GBX |
974.5 |
981.5 |
941 |
944.5 |
944.5 |
-30 (-3.08%)
|
1,519,930 |
| 14 Jan 2016 |
GBX |
984 |
987.25 |
962 |
974.5 |
974.5 |
-16.5 (-1.66%)
|
1,070,019 |
| 13 Jan 2016 |
GBX |
973 |
1,001 |
966.9303 |
991 |
991 |
+36.5 (+3.82%)
|
1,273,644 |
| 12 Jan 2016 |
GBX |
946.5 |
967 |
941.5 |
954.5 |
954.5 |
+12.5 (+1.33%)
|
727,212 |
| 11 Jan 2016 |
GBX |
949.5 |
957 |
941.5 |
942 |
942 |
-11 (-1.15%)
|
843,298 |
| 8 Jan 2016 |
GBX |
966.5 |
970.5 |
953 |
953 |
953 |
-14 (-1.45%)
|
665,822 |
| 7 Jan 2016 |
GBX |
952.5 |
979.5 |
946.22 |
967 |
967 |
-4 (-0.41%)
|
1,241,654 |
| 6 Jan 2016 |
GBX |
983 |
985 |
960.5 |
971 |
971 |
-17.5 (-1.77%)
|
754,598 |
| 5 Jan 2016 |
GBX |
991 |
1,002 |
979.5 |
988.5 |
988.5 |
-1.5 (-0.15%)
|
838,671 |
| 4 Jan 2016 |
GBX |
1,007 |
1,011 |
986 |
990 |
990 |
-26 (-2.56%)
|
785,400 |
| 31 Dec 2015 |
GBX |
1,016 |
1,024 |
1,013.78 |
1,016 |
1,016 |
+1 (+0.10%)
|
184,794 |
| 30 Dec 2015 |
GBX |
1,025 |
1,037 |
1,013 |
1,015 |
1,015 |
-10 (-0.98%)
|
480,666 |
| 29 Dec 2015 |
GBX |
1,030 |
1,036 |
1,019 |
1,025 |
1,025 |
+2 (+0.20%)
|
653,153 |
| 24 Dec 2015 |
GBX |
1,027 |
1,027 |
917 |
1,023 |
1,023 |
+3 (+0.29%)
|
67,181 |
| 23 Dec 2015 |
GBX |
998 |
1,023 |
998 |
1,020 |
1,020 |
+29 (+2.93%)
|
541,832 |
| 22 Dec 2015 |
GBX |
992 |
993.5 |
978 |
991 |
991 |
+7 (+0.71%)
|
652,439 |
| 21 Dec 2015 |
GBX |
978.5 |
994.5 |
973 |
984 |
984 |
+7.5 (+0.77%)
|
786,550 |
| 18 Dec 2015 |
GBX |
987 |
995 |
974.5 |
976.5 |
976.5 |
-17.5 (-1.76%)
|
1,320,347 |
| 17 Dec 2015 |
GBX |
1,003 |
1,009 |
994 |
994 |
994 |
+8.5 (+0.86%)
|
897,146 |
| 16 Dec 2015 |
GBX |
984.5 |
995 |
982.5 |
985.5 |
985.5 |
-1.5 (-0.15%)
|
865,432 |
| 15 Dec 2015 |
GBX |
982.5 |
992.5 |
980.08 |
987 |
987 |
+11.5 (+1.18%)
|
842,391 |
| 14 Dec 2015 |
GBX |
988 |
1,004 |
975.0122 |
975.5 |
975.5 |
-14 (-1.41%)
|
937,333 |
