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 |
| 30 Mar 2015 |
GBX |
986 |
991 |
956.5 |
963 |
963 |
-10.5 (-1.08%)
|
1,335,012 |
| 27 Mar 2015 |
GBX |
980 |
989.5 |
967.5 |
973.5 |
973.5 |
-5.5 (-0.56%)
|
1,523,265 |
| 26 Mar 2015 |
GBX |
976 |
980.5 |
967.5 |
979 |
979 |
-3.5 (-0.36%)
|
1,057,777 |
| 25 Mar 2015 |
GBX |
992.5 |
998 |
982 |
982.5 |
982.5 |
-13.5 (-1.36%)
|
1,194,270 |
| 24 Mar 2015 |
GBX |
992 |
1,001 |
985 |
996 |
996 |
+3.5 (+0.35%)
|
1,333,278 |
| 23 Mar 2015 |
GBX |
996.5 |
996.5 |
984 |
992.5 |
992.5 |
-3 (-0.30%)
|
2,034,498 |
| 20 Mar 2015 |
GBX |
985.5 |
997.5 |
979 |
995.5 |
995.5 |
+9.5 (+0.96%)
|
1,659,655 |
| 19 Mar 2015 |
GBX |
983.5 |
989 |
972.18 |
986 |
986 |
+3.5 (+0.36%)
|
1,711,990 |
| 18 Mar 2015 |
GBX |
953.5 |
983.5 |
951.5 |
982.5 |
982.5 |
+26.5 (+2.77%)
|
2,090,285 |
| 17 Mar 2015 |
GBX |
932.5 |
959.5 |
931.45 |
956 |
956 |
+22.5 (+2.41%)
|
1,628,011 |
| 16 Mar 2015 |
GBX |
946 |
949.24 |
924.5 |
933.5 |
933.5 |
0.0 (0.0%)
|
1,751,499 |
| 13 Mar 2015 |
GBX |
936 |
944.1504 |
930.5 |
933.5 |
933.5 |
-3.5 (-0.37%)
|
1,288,305 |
| 12 Mar 2015 |
GBX |
941 |
951.28 |
934.32 |
937 |
937 |
-2.5 (-0.27%)
|
2,990,739 |
| 11 Mar 2015 |
GBX |
956.5 |
956.5 |
935 |
939.5 |
939.5 |
-16 (-1.67%)
|
1,649,234 |
| 10 Mar 2015 |
GBX |
971.5 |
976.81 |
955.5 |
955.5 |
955.5 |
-19 (-1.95%)
|
1,755,784 |
| 9 Mar 2015 |
GBX |
966 |
978.5 |
962 |
974.5 |
974.5 |
+5 (+0.52%)
|
1,461,692 |
| 6 Mar 2015 |
GBX |
970 |
980 |
965.8591 |
969.5 |
969.5 |
-0.5 (-0.05%)
|
1,354,483 |
| 5 Mar 2015 |
GBX |
967 |
973.425 |
958 |
970 |
970 |
+3 (+0.31%)
|
1,405,910 |
| 4 Mar 2015 |
GBX |
983 |
991.5 |
959.5 |
967 |
967 |
-16 (-1.63%)
|
1,796,024 |
| 3 Mar 2015 |
GBX |
995 |
995.5 |
982 |
983 |
983 |
-11 (-1.11%)
|
1,321,128 |
| 2 Mar 2015 |
GBX |
1,006 |
1,015 |
993 |
994 |
994 |
-16 (-1.58%)
|
1,176,284 |
| 27 Feb 2015 |
GBX |
1,011 |
1,025 |
1,009 |
1,010 |
1,010 |
-3 (-0.30%)
|
1,162,690 |
| 26 Feb 2015 |
GBX |
1,012 |
1,024 |
1,012 |
1,013 |
1,013 |
-2 (-0.20%)
|
1,007,929 |
| 25 Feb 2015 |
GBX |
1,012 |
1,017 |
992.5 |
1,015 |
1,015 |
+3 (+0.30%)
|
1,698,099 |
| 24 Feb 2015 |
GBX |
1,020 |
1,022 |
1,009 |
1,012 |
1,012 |
-8 (-0.78%)
|
1,009,419 |
| 23 Feb 2015 |
GBX |
1,023 |
1,026 |
1,013.36 |
1,020 |
1,020 |
+8 (+0.79%)
|
1,241,222 |
| 20 Feb 2015 |
GBX |
995.5 |
1,017 |
991 |
1,012 |
1,012 |
+16 (+1.61%)
|
2,371,057 |
| 19 Feb 2015 |
GBX |
1,055 |
1,062 |
992.5 |
996 |
996 |
-60 (-5.68%)
|
4,215,827 |
| 18 Feb 2015 |
GBX |
1,059 |
1,075 |
1,052 |
1,056 |
1,056 |
-2 (-0.19%)
|
1,122,996 |
| 17 Feb 2015 |
GBX |
1,062 |
1,068.3 |
1,051 |
1,058 |
1,058 |
-6 (-0.56%)
|
1,150,354 |
