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 |
| 13 May 2015 |
GBX |
1,083 |
1,097 |
1,075 |
1,081 |
1,081 |
-2 (-0.18%)
|
1,120,628 |
| 12 May 2015 |
GBX |
1,082 |
1,092 |
1,063 |
1,083 |
1,083 |
-3 (-0.28%)
|
1,369,605 |
| 11 May 2015 |
GBX |
1,081 |
1,103 |
1,075.96 |
1,086 |
1,086 |
+3 (+0.28%)
|
1,973,908 |
| 8 May 2015 |
GBX |
1,065 |
1,140 |
1,041 |
1,083 |
1,083 |
+93 (+9.39%)
|
5,149,531 |
| 7 May 2015 |
GBX |
996.5 |
998 |
980.7928 |
990 |
990 |
-9.5 (-0.95%)
|
1,378,698 |
| 6 May 2015 |
GBX |
996.5 |
1,006 |
991 |
999.5 |
999.5 |
+1.5 (+0.15%)
|
1,433,481 |
| 5 May 2015 |
GBX |
1,006 |
1,013.508 |
997.5 |
998 |
998 |
-4 (-0.40%)
|
1,382,996 |
| 1 May 2015 |
GBX |
1,002 |
1,010 |
999.5 |
1,002 |
1,002 |
-7 (-0.69%)
|
493,420 |
| 30 Apr 2015 |
GBX |
1,000 |
1,009 |
998.5 |
1,009 |
1,009 |
+7 (+0.70%)
|
928,883 |
| 29 Apr 2015 |
GBX |
997 |
1,010 |
992 |
1,002 |
1,002 |
+7 (+0.70%)
|
1,372,604 |
| 28 Apr 2015 |
GBX |
1,021 |
1,023 |
990 |
995 |
995 |
-29 (-2.83%)
|
1,387,544 |
| 27 Apr 2015 |
GBX |
1,015 |
1,032 |
1,001 |
1,024 |
1,024 |
+10 (+0.99%)
|
918,873 |
| 24 Apr 2015 |
GBX |
1,010 |
1,022.414 |
1,010 |
1,014 |
1,014 |
+5 (+0.50%)
|
1,013,998 |
| 23 Apr 2015 |
GBX |
1,013 |
1,021 |
1,004 |
1,009 |
1,009 |
-5 (-0.49%)
|
2,794,942 |
| 22 Apr 2015 |
GBX |
1,041 |
1,045 |
1,009 |
1,014 |
1,014 |
-26 (-2.50%)
|
1,498,670 |
| 21 Apr 2015 |
GBX |
1,046 |
1,053 |
1,036.867 |
1,040 |
1,040 |
-4 (-0.38%)
|
1,875,163 |
| 20 Apr 2015 |
GBX |
1,025 |
1,044 |
1,025 |
1,044 |
1,044 |
+11 (+1.06%)
|
1,308,774 |
| 17 Apr 2015 |
GBX |
1,042 |
1,050.76 |
1,029 |
1,033 |
1,033 |
-11 (-1.05%)
|
1,097,687 |
| 16 Apr 2015 |
GBX |
1,038 |
1,045 |
1,027 |
1,044 |
1,044 |
+10 (+0.97%)
|
2,152,029 |
| 15 Apr 2015 |
GBX |
1,005 |
1,036 |
1,003 |
1,034 |
1,034 |
+27 (+2.68%)
|
1,609,307 |
| 14 Apr 2015 |
GBX |
1,003 |
1,014.38 |
1,002 |
1,007 |
1,007 |
-1 (-0.10%)
|
847,089 |
| 13 Apr 2015 |
GBX |
999 |
1,010.18 |
999 |
1,008 |
1,008 |
+6 (+0.60%)
|
696,235 |
| 10 Apr 2015 |
GBX |
997 |
1,002 |
993.5 |
1,002 |
1,002 |
+4 (+0.40%)
|
1,533,986 |
| 9 Apr 2015 |
GBX |
995 |
1,002 |
991.67 |
998 |
998 |
+4 (+0.40%)
|
1,821,526 |
| 8 Apr 2015 |
GBX |
1,013 |
1,013 |
992 |
994 |
994 |
-19 (-1.88%)
|
1,242,079 |
| 7 Apr 2015 |
GBX |
991 |
1,019 |
988 |
1,013 |
1,013 |
+28 (+2.84%)
|
1,806,378 |
| 2 Apr 2015 |
GBX |
989 |
993 |
970.82 |
985 |
985 |
-4 (-0.40%)
|
1,195,092 |
| 1 Apr 2015 |
GBX |
984 |
993.5 |
979 |
989 |
989 |
+4.5 (+0.46%)
|
1,917,485 |
| 31 Mar 2015 |
GBX |
966.5 |
993 |
960.5 |
984.5 |
984.5 |
+21.5 (+2.23%)
|
3,456,704 |
| 30 Mar 2015 |
GBX |
986 |
991 |
956.5 |
963 |
963 |
-10.5 (-1.08%)
|
1,335,012 |
