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 |
| 6 Aug 2015 |
GBX |
995 |
995 |
984 |
986.5 |
986.5 |
-10.5 (-1.05%)
|
1,103,415 |
| 5 Aug 2015 |
GBX |
999 |
1,004 |
989.5 |
997 |
997 |
+1 (+0.10%)
|
938,236 |
| 4 Aug 2015 |
GBX |
996 |
1,010.546 |
989.96 |
996 |
996 |
0.0 (0.0%)
|
1,355,161 |
| 3 Aug 2015 |
GBX |
989 |
997 |
985 |
996 |
996 |
+4.5 (+0.45%)
|
1,117,018 |
| 31 Jul 2015 |
GBX |
990 |
995 |
969.9 |
991.5 |
991.5 |
+6 (+0.61%)
|
1,570,091 |
| 30 Jul 2015 |
GBX |
1,029 |
1,029 |
980.5 |
985.5 |
985.5 |
-53.5 (-5.15%)
|
3,475,994 |
| 29 Jul 2015 |
GBX |
1,040 |
1,044 |
1,028 |
1,039 |
1,039 |
+1 (+0.10%)
|
1,361,142 |
| 28 Jul 2015 |
GBX |
1,065 |
1,065 |
1,037 |
1,038 |
1,038 |
-22 (-2.08%)
|
1,239,796 |
| 27 Jul 2015 |
GBX |
1,056 |
1,067 |
1,055.48 |
1,060 |
1,060 |
-2 (-0.19%)
|
866,803 |
| 24 Jul 2015 |
GBX |
1,062 |
1,066.597 |
1,058 |
1,062 |
1,062 |
-5 (-0.47%)
|
813,899 |
| 23 Jul 2015 |
GBX |
1,086 |
1,086 |
1,062 |
1,067 |
1,067 |
-10 (-0.93%)
|
850,156 |
| 22 Jul 2015 |
GBX |
1,094 |
1,094 |
1,075 |
1,077 |
1,077 |
-24 (-2.18%)
|
733,489 |
| 21 Jul 2015 |
GBX |
1,090 |
1,109.17 |
1,089 |
1,101 |
1,101 |
+8 (+0.73%)
|
858,464 |
| 20 Jul 2015 |
GBX |
1,097 |
1,103.32 |
1,082 |
1,093 |
1,093 |
-8 (-0.73%)
|
710,880 |
| 17 Jul 2015 |
GBX |
1,113 |
1,114 |
1,100 |
1,101 |
1,101 |
-10 (-0.90%)
|
690,653 |
| 16 Jul 2015 |
GBX |
1,100 |
1,115 |
1,097 |
1,111 |
1,111 |
+15 (+1.37%)
|
724,138 |
| 15 Jul 2015 |
GBX |
1,099 |
1,104.24 |
1,093 |
1,096 |
1,096 |
-8 (-0.72%)
|
835,931 |
| 14 Jul 2015 |
GBX |
1,104 |
1,107 |
1,094 |
1,104 |
1,104 |
-1 (-0.09%)
|
539,237 |
| 13 Jul 2015 |
GBX |
1,108 |
1,111 |
1,099 |
1,105 |
1,105 |
+9 (+0.82%)
|
551,385 |
| 10 Jul 2015 |
GBX |
1,084 |
1,104 |
1,083 |
1,096 |
1,096 |
+22 (+2.05%)
|
955,962 |
| 9 Jul 2015 |
GBX |
1,052 |
1,079 |
1,051 |
1,074 |
1,074 |
+23 (+2.19%)
|
1,631,303 |
| 8 Jul 2015 |
GBX |
1,052 |
1,064.69 |
1,041 |
1,051 |
1,051 |
-1 (-0.10%)
|
2,825,285 |
| 7 Jul 2015 |
GBX |
1,066 |
1,068 |
1,052 |
1,052 |
1,052 |
-14 (-1.31%)
|
661,563 |
| 6 Jul 2015 |
GBX |
1,074 |
1,079 |
1,065 |
1,066 |
1,066 |
-12 (-1.11%)
|
616,402 |
| 3 Jul 2015 |
GBX |
1,073 |
1,081.452 |
1,071 |
1,078 |
1,078 |
+1 (+0.09%)
|
511,926 |
| 2 Jul 2015 |
GBX |
1,072 |
1,081 |
1,067 |
1,077 |
1,077 |
-15 (-1.37%)
|
586,906 |
| 1 Jul 2015 |
GBX |
1,086 |
1,096 |
1,083 |
1,092 |
1,092 |
+12 (+1.11%)
|
1,599,994 |
| 30 Jun 2015 |
GBX |
1,086 |
1,090.793 |
1,075 |
1,080 |
1,080 |
-10 (-0.92%)
|
997,680 |
| 29 Jun 2015 |
GBX |
1,077 |
1,094 |
1,065 |
1,090 |
1,090 |
-16 (-1.45%)
|
1,189,809 |
| 26 Jun 2015 |
GBX |
1,105 |
1,113 |
1,100 |
1,106 |
1,106 |
-3 (-0.27%)
|
1,044,871 |
