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 Dec 2015 |
GBX |
997 |
1,002 |
985.5 |
989.5 |
989.5 |
-10.5 (-1.05%)
|
1,347,674 |
| 10 Dec 2015 |
GBX |
1,001 |
1,009 |
998 |
1,000 |
1,000 |
-9 (-0.89%)
|
947,803 |
| 9 Dec 2015 |
GBX |
1,000 |
1,017 |
999.5 |
1,009 |
1,009 |
+5 (+0.50%)
|
1,042,420 |
| 8 Dec 2015 |
GBX |
1,034 |
1,034 |
998.5 |
1,004 |
1,004 |
-27 (-2.62%)
|
1,445,838 |
| 7 Dec 2015 |
GBX |
1,045 |
1,051 |
1,030 |
1,031 |
1,031 |
-11 (-1.06%)
|
588,545 |
| 4 Dec 2015 |
GBX |
1,037 |
1,049 |
1,031 |
1,042 |
1,042 |
+2 (+0.19%)
|
751,689 |
| 3 Dec 2015 |
GBX |
1,059 |
1,072 |
1,038 |
1,040 |
1,040 |
-22 (-2.07%)
|
1,202,934 |
| 2 Dec 2015 |
GBX |
1,056 |
1,071 |
1,052 |
1,062 |
1,062 |
+6 (+0.57%)
|
1,359,167 |
| 1 Dec 2015 |
GBX |
1,056 |
1,057 |
1,040 |
1,056 |
1,056 |
-15 (-1.40%)
|
2,100,722 |
| 30 Nov 2015 |
GBX |
1,083 |
1,093 |
1,071 |
1,071 |
1,071 |
-13 (-1.20%)
|
1,378,647 |
| 27 Nov 2015 |
GBX |
1,062 |
1,087 |
1,062 |
1,084 |
1,084 |
+13 (+1.21%)
|
1,182,010 |
| 26 Nov 2015 |
GBX |
1,056 |
1,076 |
1,055 |
1,071 |
1,071 |
+15 (+1.42%)
|
1,021,271 |
| 25 Nov 2015 |
GBX |
1,035 |
1,061 |
1,033 |
1,056 |
1,056 |
+21 (+2.03%)
|
1,409,828 |
| 24 Nov 2015 |
GBX |
1,028 |
1,059 |
1,022.148 |
1,035 |
1,035 |
+30 (+2.99%)
|
2,568,278 |
| 23 Nov 2015 |
GBX |
994.5 |
1,012 |
982 |
1,005 |
1,005 |
+16 (+1.62%)
|
1,226,086 |
| 20 Nov 2015 |
GBX |
1,001 |
1,001 |
975 |
989 |
989 |
-11 (-1.10%)
|
1,450,978 |
| 19 Nov 2015 |
GBX |
997.5 |
1,005.26 |
993.5 |
1,000 |
1,000 |
+6 (+0.60%)
|
1,078,750 |
| 18 Nov 2015 |
GBX |
975.5 |
994 |
972 |
994 |
994 |
+15.5 (+1.58%)
|
1,412,468 |
| 17 Nov 2015 |
GBX |
960 |
978.5 |
957.2254 |
978.5 |
978.5 |
+28.5 (+3%)
|
1,366,661 |
| 16 Nov 2015 |
GBX |
947 |
958 |
943 |
950 |
950 |
-4.5 (-0.47%)
|
848,776 |
| 13 Nov 2015 |
GBX |
963.5 |
963.5 |
945.5 |
954.5 |
954.5 |
-11 (-1.14%)
|
748,848 |
| 12 Nov 2015 |
GBX |
979 |
982.5 |
964 |
965.5 |
965.5 |
-13.5 (-1.38%)
|
1,107,775 |
| 11 Nov 2015 |
GBX |
962.5 |
980.5 |
960.5 |
979 |
979 |
+20.5 (+2.14%)
|
729,782 |
| 10 Nov 2015 |
GBX |
970 |
970.0772 |
952.485 |
958.5 |
958.5 |
-5 (-0.52%)
|
870,651 |
| 9 Nov 2015 |
GBX |
966.5 |
975.78 |
963 |
963.5 |
963.5 |
-4 (-0.41%)
|
660,248 |
| 6 Nov 2015 |
GBX |
974 |
974 |
961.5 |
967.5 |
967.5 |
-2 (-0.21%)
|
1,005,858 |
| 5 Nov 2015 |
GBX |
984 |
985.16 |
969.5 |
969.5 |
969.5 |
-15.5 (-1.57%)
|
1,076,517 |
| 4 Nov 2015 |
GBX |
972.5 |
989.5 |
972.5 |
985 |
985 |
+13 (+1.34%)
|
746,743 |
| 3 Nov 2015 |
GBX |
968.5 |
974 |
963 |
972 |
972 |
+6 (+0.62%)
|
513,229 |
| 2 Nov 2015 |
GBX |
961.5 |
972 |
959.44 |
966 |
966 |
+2 (+0.21%)
|
569,114 |
