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 |
| 25 Jun 2015 |
GBX |
1,120 |
1,123 |
1,105 |
1,109 |
1,109 |
-11 (-0.98%)
|
1,550,035 |
| 24 Jun 2015 |
GBX |
1,132 |
1,133.76 |
1,116.36 |
1,120 |
1,120 |
-14 (-1.23%)
|
748,603 |
| 23 Jun 2015 |
GBX |
1,125 |
1,137 |
1,125 |
1,134 |
1,134 |
+14 (+1.25%)
|
622,464 |
| 22 Jun 2015 |
GBX |
1,119 |
1,121.261 |
1,108 |
1,120 |
1,120 |
+14 (+1.27%)
|
1,675,603 |
| 19 Jun 2015 |
GBX |
1,106 |
1,121 |
1,106 |
1,106 |
1,106 |
-2 (-0.18%)
|
1,662,499 |
| 18 Jun 2015 |
GBX |
1,109 |
1,112.217 |
1,098 |
1,108 |
1,108 |
-1 (-0.09%)
|
556,335 |
| 17 Jun 2015 |
GBX |
1,114 |
1,114 |
1,102 |
1,109 |
1,109 |
-3 (-0.27%)
|
779,498 |
| 16 Jun 2015 |
GBX |
1,100 |
1,114 |
1,092 |
1,112 |
1,112 |
+12 (+1.09%)
|
1,050,555 |
| 15 Jun 2015 |
GBX |
1,115 |
1,118.24 |
1,099.64 |
1,100 |
1,100 |
-21 (-1.87%)
|
1,167,364 |
| 12 Jun 2015 |
GBX |
1,123 |
1,132 |
1,118 |
1,121 |
1,121 |
-5 (-0.44%)
|
668,395 |
| 11 Jun 2015 |
GBX |
1,135 |
1,147 |
1,124 |
1,126 |
1,126 |
-13 (-1.14%)
|
1,465,655 |
| 10 Jun 2015 |
GBX |
1,140 |
1,146 |
1,135 |
1,139 |
1,139 |
0.0 (0.0%)
|
1,687,235 |
| 9 Jun 2015 |
GBX |
1,146 |
1,149 |
1,136 |
1,139 |
1,139 |
-6 (-0.52%)
|
1,174,811 |
| 8 Jun 2015 |
GBX |
1,136 |
1,152.76 |
1,132 |
1,145 |
1,145 |
+6 (+0.53%)
|
1,099,138 |
| 5 Jun 2015 |
GBX |
1,133 |
1,147 |
1,130 |
1,139 |
1,139 |
-4 (-0.35%)
|
1,578,785 |
| 4 Jun 2015 |
GBX |
1,134 |
1,146 |
1,129 |
1,143 |
1,143 |
+7 (+0.62%)
|
2,102,223 |
| 3 Jun 2015 |
GBX |
1,126 |
1,141 |
1,123 |
1,136 |
1,136 |
+9 (+0.80%)
|
1,256,679 |
| 2 Jun 2015 |
GBX |
1,129 |
1,133 |
1,121.48 |
1,127 |
1,127 |
+1 (+0.09%)
|
1,250,791 |
| 1 Jun 2015 |
GBX |
1,130 |
1,133.52 |
1,119 |
1,126 |
1,126 |
+1 (+0.09%)
|
1,405,789 |
| 29 May 2015 |
GBX |
1,133 |
1,135.64 |
1,123 |
1,125 |
1,125 |
-6 (-0.53%)
|
2,159,524 |
| 28 May 2015 |
GBX |
1,131 |
1,133 |
1,127.64 |
1,131 |
1,131 |
-1 (-0.09%)
|
934,148 |
| 27 May 2015 |
GBX |
1,114 |
1,137 |
1,112.08 |
1,132 |
1,132 |
+18 (+1.62%)
|
1,243,977 |
| 26 May 2015 |
GBX |
1,120 |
1,127 |
1,114 |
1,114 |
1,114 |
-6 (-0.54%)
|
1,239,673 |
| 22 May 2015 |
GBX |
1,110 |
1,126 |
1,109.76 |
1,120 |
1,120 |
+8 (+0.72%)
|
1,063,844 |
| 21 May 2015 |
GBX |
1,101 |
1,113.24 |
1,100 |
1,112 |
1,112 |
+9 (+0.82%)
|
1,196,397 |
| 20 May 2015 |
GBX |
1,102 |
1,115.36 |
1,091 |
1,103 |
1,103 |
-2 (-0.18%)
|
1,771,634 |
| 19 May 2015 |
GBX |
1,111 |
1,118 |
1,100 |
1,105 |
1,105 |
-6 (-0.54%)
|
1,429,691 |
| 18 May 2015 |
GBX |
1,107 |
1,117.6 |
1,089 |
1,111 |
1,111 |
+30 (+2.78%)
|
2,838,315 |
| 15 May 2015 |
GBX |
1,098 |
1,099 |
1,071 |
1,081 |
1,081 |
-17 (-1.55%)
|
2,131,420 |
| 14 May 2015 |
GBX |
1,082 |
1,104.64 |
1,074 |
1,098 |
1,098 |
+17 (+1.57%)
|
1,741,348 |
