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 |
| 18 Sep 2015 |
GBX |
928 |
928 |
909 |
911.5 |
911.5 |
-17.5 (-1.88%)
|
1,283,703 |
| 17 Sep 2015 |
GBX |
938 |
938 |
921.5 |
929 |
929 |
-24 (-2.52%)
|
1,248,432 |
| 16 Sep 2015 |
GBX |
949.5 |
955 |
947.5 |
953 |
953 |
+7 (+0.74%)
|
658,701 |
| 15 Sep 2015 |
GBX |
942.5 |
949.5 |
925.76 |
946 |
946 |
+5.5 (+0.58%)
|
843,775 |
| 14 Sep 2015 |
GBX |
951.5 |
956.5 |
936.5 |
940.5 |
940.5 |
-8.5 (-0.90%)
|
561,046 |
| 11 Sep 2015 |
GBX |
963 |
963 |
948 |
949 |
949 |
-10.5 (-1.09%)
|
520,861 |
| 10 Sep 2015 |
GBX |
965 |
970 |
951 |
959.5 |
959.5 |
-12.5 (-1.29%)
|
895,769 |
| 9 Sep 2015 |
GBX |
974.5 |
982 |
971 |
972 |
972 |
+9.5 (+0.99%)
|
922,282 |
| 8 Sep 2015 |
GBX |
963 |
978 |
960.5 |
962.5 |
962.5 |
+2 (+0.21%)
|
1,005,004 |
| 7 Sep 2015 |
GBX |
957 |
968 |
949.76 |
960.5 |
960.5 |
+11.5 (+1.21%)
|
991,673 |
| 4 Sep 2015 |
GBX |
964.5 |
966.826 |
942 |
949 |
949 |
-24.5 (-2.52%)
|
1,231,525 |
| 3 Sep 2015 |
GBX |
962.5 |
978 |
961 |
973.5 |
973.5 |
+20 (+2.10%)
|
1,025,822 |
| 2 Sep 2015 |
GBX |
950 |
967 |
943.5 |
953.5 |
953.5 |
+8.5 (+0.90%)
|
1,096,151 |
| 1 Sep 2015 |
GBX |
957 |
959 |
943.5 |
945 |
945 |
-24 (-2.48%)
|
1,121,131 |
| 28 Aug 2015 |
GBX |
953.5 |
969 |
952.5 |
969 |
969 |
+16 (+1.68%)
|
864,814 |
| 27 Aug 2015 |
GBX |
956.5 |
963 |
949.5 |
953 |
953 |
+16 (+1.71%)
|
1,508,720 |
| 26 Aug 2015 |
GBX |
936 |
951 |
931 |
937 |
937 |
-9 (-0.95%)
|
1,547,047 |
| 25 Aug 2015 |
GBX |
937.5 |
949 |
929.5 |
946 |
946 |
+20 (+2.16%)
|
1,633,800 |
| 24 Aug 2015 |
GBX |
935 |
937.5 |
908.5 |
926 |
926 |
-27 (-2.83%)
|
2,461,648 |
| 21 Aug 2015 |
GBX |
957 |
967.5 |
953 |
953 |
953 |
-14.5 (-1.50%)
|
1,117,130 |
| 20 Aug 2015 |
GBX |
959.5 |
975 |
955 |
967.5 |
967.5 |
+5.5 (+0.57%)
|
933,143 |
| 19 Aug 2015 |
GBX |
987.5 |
987.5 |
962 |
962 |
962 |
-27 (-2.73%)
|
895,081 |
| 18 Aug 2015 |
GBX |
1,004 |
1,005 |
989 |
989 |
989 |
-16 (-1.59%)
|
1,217,215 |
| 17 Aug 2015 |
GBX |
1,015 |
1,015 |
1,001 |
1,005 |
1,005 |
-4 (-0.40%)
|
2,263,087 |
| 14 Aug 2015 |
GBX |
1,012 |
1,015 |
1,002 |
1,009 |
1,009 |
0.0 (0.0%)
|
1,219,088 |
| 13 Aug 2015 |
GBX |
1,007 |
1,014 |
998.295 |
1,009 |
1,009 |
+11 (+1.10%)
|
1,586,157 |
| 12 Aug 2015 |
GBX |
978.5 |
998 |
975 |
998 |
998 |
+15 (+1.53%)
|
1,769,348 |
| 11 Aug 2015 |
GBX |
985.5 |
988 |
979 |
983 |
983 |
-4 (-0.41%)
|
937,518 |
| 10 Aug 2015 |
GBX |
989.5 |
990 |
978 |
987 |
987 |
+1 (+0.10%)
|
802,747 |
| 7 Aug 2015 |
GBX |
986.5 |
988.78 |
982 |
986 |
986 |
-0.5 (-0.05%)
|
478,601 |
