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 |
| 16 Oct 2023 |
GBX |
406.6 |
406.6 |
395 |
402 |
402 |
+3.8 (+0.95%)
|
958,773 |
| 13 Oct 2023 |
GBX |
405.2 |
408.6001 |
398.2 |
398.2 |
398.2 |
-8.8 (-2.16%)
|
1,000,269 |
| 12 Oct 2023 |
GBX |
402.8 |
410.3999 |
394.3999 |
407 |
407 |
+3.6 (+0.89%)
|
825,113 |
| 11 Oct 2023 |
GBX |
405 |
407.4 |
399.4 |
403.4 |
403.4 |
-1.2 (-0.30%)
|
1,212,858 |
| 10 Oct 2023 |
GBX |
400.8 |
406.6001 |
398.8 |
404.6 |
404.6 |
+5.6 (+1.40%)
|
1,078,723 |
| 9 Oct 2023 |
GBX |
401 |
401.6 |
390.2 |
399 |
399 |
+4 (+1.01%)
|
530,198 |
| 6 Oct 2023 |
GBX |
399 |
401.8 |
391.3999 |
395 |
395 |
-0.2 (-0.05%)
|
445,741 |
| 5 Oct 2023 |
GBX |
397.8 |
403.88 |
392.633 |
395.2 |
395.2 |
-2.6 (-0.65%)
|
439,861 |
| 4 Oct 2023 |
GBX |
392 |
401 |
389 |
397.8 |
397.8 |
+1 (+0.25%)
|
550,714 |
| 3 Oct 2023 |
GBX |
405 |
408.2 |
396.4 |
396.8 |
396.8 |
-9.4 (-2.31%)
|
667,545 |
| 2 Oct 2023 |
GBX |
414 |
425 |
402 |
406.2 |
406.2 |
-7.2 (-1.74%)
|
1,190,805 |
| 29 Sep 2023 |
GBX |
408 |
424.6 |
401.8 |
413.4 |
413.4 |
+3.8 (+0.93%)
|
1,646,507 |
| 28 Sep 2023 |
GBX |
420 |
431 |
400 |
409.6 |
409.6 |
+21.2 (+5.46%)
|
2,256,114 |
| 27 Sep 2023 |
GBX |
369 |
388.4 |
369 |
388.4 |
388.4 |
+10.4 (+2.75%)
|
3,239,659 |
| 26 Sep 2023 |
GBX |
378.2 |
380.4 |
371.2 |
378 |
378 |
-0.8 (-0.21%)
|
320,152 |
| 25 Sep 2023 |
GBX |
376.8 |
384.2 |
373.6 |
378.8 |
378.8 |
-5.2 (-1.35%)
|
506,452 |
| 22 Sep 2023 |
GBX |
390 |
390 |
376.8 |
384 |
384 |
-0.6 (-0.16%)
|
887,265 |
| 21 Sep 2023 |
GBX |
375.2 |
384.8 |
375.2 |
384.6 |
384.6 |
+2.8 (+0.73%)
|
625,721 |
| 20 Sep 2023 |
GBX |
390.2 |
390.4 |
377.8 |
381.8 |
381.8 |
-1.4 (-0.37%)
|
586,099 |
| 19 Sep 2023 |
GBX |
371 |
388.8 |
370.2 |
383.2 |
383.2 |
+3 (+0.79%)
|
796,208 |
| 18 Sep 2023 |
GBX |
380.8 |
389.2 |
377.6 |
380.2 |
380.2 |
-10 (-2.56%)
|
450,739 |
| 15 Sep 2023 |
GBX |
394.8 |
400 |
389.4 |
390.2 |
390.2 |
-3.2 (-0.81%)
|
1,125,538 |
| 14 Sep 2023 |
GBX |
386.8 |
393.4 |
378.6 |
393.4 |
393.4 |
+9.2 (+2.39%)
|
1,530,847 |
| 13 Sep 2023 |
GBX |
377 |
386.2 |
377 |
384.2 |
384.2 |
+5.8 (+1.53%)
|
909,299 |
| 12 Sep 2023 |
GBX |
391 |
391.4 |
377.2 |
378.4 |
378.4 |
-13.8 (-3.52%)
|
2,116,184 |
| 11 Sep 2023 |
GBX |
391.2 |
405.522 |
390.4 |
392.2 |
392.2 |
+8.4 (+2.19%)
|
1,422,590 |
| 8 Sep 2023 |
GBX |
385.6 |
399.6 |
381.6 |
383.8 |
383.8 |
-11.2 (-2.84%)
|
455,256 |
| 7 Sep 2023 |
GBX |
384.2 |
398.2 |
384.2 |
395 |
395 |
+7 (+1.80%)
|
655,583 |
| 6 Sep 2023 |
GBX |
378.8 |
396.2 |
378.8 |
388 |
388 |
+1.2 (+0.31%)
|
461,850 |
| 5 Sep 2023 |
GBX |
378.2 |
390.6 |
378.2 |
386.8 |
386.8 |
+0.8 (+0.21%)
|
542,955 |
