Babcock International Group PL
Sector:
Industrials,
Industry:
Construction & Engineering
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Nov 2014 |
GBX |
1,098 |
1,122 |
1,091 |
1,118 |
1,118 |
+20 (+1.82%)
|
2,299,430 |
| 18 Nov 2014 |
GBX |
1,106 |
1,110 |
1,097 |
1,098 |
1,098 |
-4 (-0.36%)
|
855,428 |
| 17 Nov 2014 |
GBX |
1,098 |
1,106 |
1,088 |
1,102 |
1,102 |
-2 (-0.18%)
|
771,951 |
| 14 Nov 2014 |
GBX |
1,098 |
1,105 |
1,082 |
1,104 |
1,104 |
+7 (+0.64%)
|
1,135,343 |
| 13 Nov 2014 |
GBX |
1,099 |
1,108 |
1,097 |
1,097 |
1,097 |
-1 (-0.09%)
|
1,134,430 |
| 12 Nov 2014 |
GBX |
1,103 |
1,107 |
1,088 |
1,098 |
1,098 |
-6 (-0.54%)
|
1,394,107 |
| 11 Nov 2014 |
GBX |
1,081 |
1,104 |
1,081 |
1,104 |
1,104 |
+24 (+2.22%)
|
1,671,971 |
| 10 Nov 2014 |
GBX |
1,079 |
1,081 |
1,056 |
1,080 |
1,080 |
+5 (+0.47%)
|
1,451,660 |
| 7 Nov 2014 |
GBX |
1,073 |
1,079 |
1,070 |
1,075 |
1,075 |
+6 (+0.56%)
|
2,111,780 |
| 6 Nov 2014 |
GBX |
1,065 |
1,074 |
1,056 |
1,069 |
1,069 |
+1 (+0.09%)
|
2,431,589 |
| 5 Nov 2014 |
GBX |
1,081 |
1,085 |
1,068 |
1,068 |
1,068 |
-10 (-0.93%)
|
2,670,319 |
| 4 Nov 2014 |
GBX |
1,091 |
1,101.75 |
1,077 |
1,078 |
1,078 |
-18 (-1.64%)
|
2,234,615 |
| 3 Nov 2014 |
GBX |
1,094 |
1,101 |
1,091.72 |
1,096 |
1,096 |
+1 (+0.09%)
|
1,351,734 |
| 31 Oct 2014 |
GBX |
1,089 |
1,098 |
1,087 |
1,095 |
1,095 |
+17 (+1.58%)
|
1,276,058 |
| 30 Oct 2014 |
GBX |
1,082 |
1,086.75 |
1,066 |
1,078 |
1,078 |
-4 (-0.37%)
|
1,183,646 |
| 29 Oct 2014 |
GBX |
1,080 |
1,092.48 |
1,080 |
1,082 |
1,082 |
+5 (+0.46%)
|
1,019,464 |
| 28 Oct 2014 |
GBX |
1,076 |
1,084 |
1,074 |
1,077 |
1,077 |
+5 (+0.47%)
|
882,667 |
| 27 Oct 2014 |
GBX |
1,078 |
1,081 |
1,067 |
1,072 |
1,072 |
-1 (-0.09%)
|
938,712 |
| 24 Oct 2014 |
GBX |
1,079 |
1,086 |
1,071 |
1,073 |
1,073 |
-11 (-1.01%)
|
768,769 |
| 23 Oct 2014 |
GBX |
1,074 |
1,089 |
1,065 |
1,084 |
1,084 |
+5 (+0.46%)
|
1,495,444 |
| 22 Oct 2014 |
GBX |
1,057 |
1,082 |
1,055.33 |
1,079 |
1,079 |
+23 (+2.18%)
|
2,166,383 |
| 21 Oct 2014 |
GBX |
1,035 |
1,057 |
1,030 |
1,056 |
1,056 |
+18 (+1.73%)
|
1,164,676 |
| 20 Oct 2014 |
GBX |
1,036 |
1,042 |
1,030 |
1,038 |
1,038 |
+1 (+0.10%)
|
1,308,309 |
| 17 Oct 2014 |
GBX |
1,020 |
1,041 |
1,017.5 |
1,037 |
1,037 |
+16 (+1.57%)
|
1,580,473 |
| 16 Oct 2014 |
GBX |
1,029 |
1,041 |
993 |
1,021 |
1,021 |
-5 (-0.49%)
|
3,992,908 |
| 15 Oct 2014 |
GBX |
1,059 |
1,059 |
1,024 |
1,026 |
1,026 |
-30 (-2.84%)
|
2,453,405 |
| 14 Oct 2014 |
GBX |
1,032 |
1,059 |
1,029 |
1,056 |
1,056 |
+17 (+1.64%)
|
1,661,123 |
| 13 Oct 2014 |
GBX |
1,037 |
1,048 |
1,027 |
1,039 |
1,039 |
-9 (-0.86%)
|
1,100,790 |
| 10 Oct 2014 |
GBX |
1,050 |
1,056 |
1,041 |
1,048 |
1,048 |
-12 (-1.13%)
|
1,701,022 |
| 9 Oct 2014 |
GBX |
1,074 |
1,081 |
1,057 |
1,060 |
1,060 |
-4 (-0.38%)
|
2,184,839 |
