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 |
| 5 Jan 2015 |
GBX |
1,047 |
1,061 |
1,041 |
1,044 |
1,044 |
-14 (-1.32%)
|
1,076,465 |
| 2 Jan 2015 |
GBX |
1,071 |
1,072 |
1,047 |
1,058 |
1,058 |
0.0 (0.0%)
|
610,692 |
| 31 Dec 2014 |
GBX |
1,062 |
1,064 |
1,056 |
1,058 |
1,058 |
-4 (-0.38%)
|
204,965 |
| 30 Dec 2014 |
GBX |
1,065 |
1,072 |
1,055 |
1,062 |
1,062 |
-10 (-0.93%)
|
580,001 |
| 29 Dec 2014 |
GBX |
1,070 |
1,081 |
1,063 |
1,072 |
1,072 |
+2 (+0.19%)
|
721,978 |
| 24 Dec 2014 |
GBX |
1,078 |
1,078 |
1,070 |
1,070 |
1,070 |
-1 (-0.09%)
|
124,058 |
| 23 Dec 2014 |
GBX |
1,071 |
1,085 |
1,068 |
1,071 |
1,071 |
+2 (+0.19%)
|
1,147,318 |
| 22 Dec 2014 |
GBX |
1,060 |
1,073.986 |
1,059.2 |
1,069 |
1,069 |
+14 (+1.33%)
|
807,698 |
| 19 Dec 2014 |
GBX |
1,067 |
1,077 |
1,048 |
1,055 |
1,055 |
-8 (-0.75%)
|
5,398,313 |
| 18 Dec 2014 |
GBX |
1,057 |
1,066 |
1,043 |
1,063 |
1,063 |
+15 (+1.43%)
|
1,582,339 |
| 17 Dec 2014 |
GBX |
1,047 |
1,055.591 |
1,035 |
1,048 |
1,048 |
-13 (-1.23%)
|
1,346,790 |
| 16 Dec 2014 |
GBX |
1,053 |
1,064 |
1,042 |
1,061 |
1,061 |
+14 (+1.34%)
|
1,370,888 |
| 15 Dec 2014 |
GBX |
1,052 |
1,060 |
1,047 |
1,047 |
1,047 |
-10 (-0.95%)
|
1,813,149 |
| 12 Dec 2014 |
GBX |
1,088 |
1,088 |
1,057 |
1,057 |
1,057 |
-22 (-2.04%)
|
1,546,038 |
| 11 Dec 2014 |
GBX |
1,105 |
1,105 |
1,053.75 |
1,079 |
1,079 |
-33 (-2.97%)
|
1,507,398 |
| 10 Dec 2014 |
GBX |
1,124 |
1,124 |
1,112 |
1,112 |
1,112 |
-8 (-0.71%)
|
1,178,255 |
| 9 Dec 2014 |
GBX |
1,132 |
1,135 |
1,120 |
1,120 |
1,120 |
-18 (-1.58%)
|
1,555,524 |
| 8 Dec 2014 |
GBX |
1,141 |
1,149 |
1,135 |
1,138 |
1,138 |
-6 (-0.52%)
|
931,545 |
| 5 Dec 2014 |
GBX |
1,134 |
1,147 |
1,133 |
1,144 |
1,144 |
+13 (+1.15%)
|
1,201,378 |
| 4 Dec 2014 |
GBX |
1,124 |
1,136 |
1,119 |
1,131 |
1,131 |
+6 (+0.53%)
|
1,964,060 |
| 3 Dec 2014 |
GBX |
1,125 |
1,138 |
1,124 |
1,125 |
1,125 |
-5 (-0.44%)
|
1,175,964 |
| 2 Dec 2014 |
GBX |
1,128 |
1,136 |
1,121 |
1,130 |
1,130 |
0.0 (0.0%)
|
1,937,336 |
| 1 Dec 2014 |
GBX |
1,131.5 |
1,137.28 |
1,126 |
1,130 |
1,130 |
-7 (-0.62%)
|
1,504,664 |
| 28 Nov 2014 |
GBX |
1,142 |
1,150 |
1,136 |
1,137 |
1,137 |
-8 (-0.70%)
|
1,203,027 |
| 27 Nov 2014 |
GBX |
1,151 |
1,151 |
1,142 |
1,145 |
1,145 |
-3 (-0.26%)
|
1,170,293 |
| 26 Nov 2014 |
GBX |
1,157 |
1,159 |
1,144 |
1,148 |
1,148 |
-4 (-0.35%)
|
2,289,653 |
| 25 Nov 2014 |
GBX |
1,186 |
1,190 |
1,152 |
1,152 |
1,152 |
-31 (-2.62%)
|
6,184,413 |
| 24 Nov 2014 |
GBX |
1,200 |
1,200 |
1,180.32 |
1,183 |
1,183 |
-12 (-1.00%)
|
1,308,649 |
| 21 Nov 2014 |
GBX |
1,192 |
1,207 |
1,182 |
1,195 |
1,195 |
+11 (+0.93%)
|
2,807,239 |
| 20 Nov 2014 |
GBX |
1,134 |
1,190 |
1,132 |
1,184 |
1,184 |
+66 (+5.90%)
|
3,733,528 |
