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 |
| 8 Oct 2014 |
GBX |
1,060 |
1,065 |
1,051 |
1,064 |
1,064 |
+2 (+0.19%)
|
15,456,590 |
| 7 Oct 2014 |
GBX |
1,067 |
1,070 |
1,060 |
1,062 |
1,062 |
-6 (-0.56%)
|
2,050,420 |
| 6 Oct 2014 |
GBX |
1,067 |
1,078 |
1,060 |
1,068 |
1,068 |
+4 (+0.38%)
|
1,591,840 |
| 3 Oct 2014 |
GBX |
1,055 |
1,065 |
1,051 |
1,064 |
1,064 |
+17 (+1.62%)
|
1,669,411 |
| 2 Oct 2014 |
GBX |
1,045 |
1,060 |
1,015 |
1,047 |
1,047 |
-38 (-3.50%)
|
5,702,113 |
| 1 Oct 2014 |
GBX |
1,094 |
1,096.78 |
1,081 |
1,085 |
1,085 |
-7 (-0.64%)
|
1,245,820 |
| 30 Sep 2014 |
GBX |
1,084 |
1,096 |
1,080 |
1,092 |
1,092 |
+11 (+1.02%)
|
1,271,456 |
| 29 Sep 2014 |
GBX |
1,072 |
1,092 |
1,070.619 |
1,081 |
1,081 |
+7 (+0.65%)
|
952,166 |
| 26 Sep 2014 |
GBX |
1,074 |
1,082 |
1,065 |
1,074 |
1,074 |
-1 (-0.09%)
|
1,619,388 |
| 25 Sep 2014 |
GBX |
1,059 |
1,096 |
1,059 |
1,075 |
1,075 |
+14 (+1.32%)
|
1,886,559 |
| 24 Sep 2014 |
GBX |
1,056 |
1,064 |
1,045 |
1,061 |
1,061 |
+3 (+0.28%)
|
1,043,358 |
| 23 Sep 2014 |
GBX |
1,082 |
1,082 |
1,057 |
1,058 |
1,058 |
-23 (-2.13%)
|
1,297,636 |
| 22 Sep 2014 |
GBX |
1,086 |
1,089 |
1,078 |
1,081 |
1,081 |
-10 (-0.92%)
|
875,682 |
| 19 Sep 2014 |
GBX |
1,090 |
1,102 |
1,077 |
1,091 |
1,091 |
+26 (+2.44%)
|
5,172,757 |
| 18 Sep 2014 |
GBX |
1,063 |
1,068 |
1,051 |
1,065 |
1,065 |
+1 (+0.09%)
|
2,421,284 |
| 17 Sep 2014 |
GBX |
1,065 |
1,077 |
1,060 |
1,064 |
1,064 |
+4 (+0.38%)
|
1,865,490 |
| 16 Sep 2014 |
GBX |
1,040 |
1,063 |
1,015.15 |
1,060 |
1,060 |
+20 (+1.92%)
|
2,968,943 |
| 15 Sep 2014 |
GBX |
1,060 |
1,065 |
1,037 |
1,040 |
1,040 |
-25 (-2.35%)
|
1,710,559 |
| 12 Sep 2014 |
GBX |
1,060 |
1,070 |
1,057.955 |
1,065 |
1,065 |
+5 (+0.47%)
|
1,392,946 |
| 11 Sep 2014 |
GBX |
1,073 |
1,078 |
1,055 |
1,060 |
1,060 |
-9 (-0.84%)
|
1,659,614 |
| 10 Sep 2014 |
GBX |
1,075 |
1,079 |
1,067 |
1,069 |
1,069 |
-9 (-0.83%)
|
1,627,571 |
| 9 Sep 2014 |
GBX |
1,083 |
1,086 |
1,070 |
1,078 |
1,078 |
-3 (-0.28%)
|
1,968,622 |
| 8 Sep 2014 |
GBX |
1,103 |
1,106 |
1,047 |
1,081 |
1,081 |
-26 (-2.35%)
|
3,901,888 |
| 5 Sep 2014 |
GBX |
1,114 |
1,115 |
1,104 |
1,107 |
1,107 |
-8 (-0.72%)
|
871,045 |
| 4 Sep 2014 |
GBX |
1,120 |
1,123.938 |
1,113 |
1,115 |
1,115 |
-7 (-0.62%)
|
924,077 |
| 3 Sep 2014 |
GBX |
1,118 |
1,124.1 |
1,118 |
1,122 |
1,122 |
+4 (+0.36%)
|
1,069,849 |
| 2 Sep 2014 |
GBX |
1,132 |
1,132 |
1,117 |
1,118 |
1,118 |
-6 (-0.53%)
|
567,529 |
| 1 Sep 2014 |
GBX |
1,119 |
1,129 |
1,115 |
1,124 |
1,124 |
+3 (+0.27%)
|
710,283 |
| 29 Aug 2014 |
GBX |
1,115 |
1,124 |
1,114.9 |
1,121 |
1,121 |
+7 (+0.63%)
|
760,024 |
| 28 Aug 2014 |
GBX |
1,127 |
1,127 |
1,111.15 |
1,114 |
1,114 |
-13 (-1.15%)
|
710,493 |
