Babcock International Group (BAB) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Babcock International Group

Date Open High Low Close* Volume
30/04/2012 738.43p 742.32p 732.69p 732.69p 877497
27/04/2012 735.78p 740.63p 729.30p 738.43p 949218
26/04/2012 742.83p 746.80p 732.25p 739.31p 1005246
25/04/2012 737.54p 741.07p 734.02p 739.75p 1065092
24/04/2012 736.22p 740.19p 732.25p 734.46p 1245490
23/04/2012 746.36p 750.99p 734.02p 737.10p 912680
20/04/2012 739.31p 750.33p 735.78p 750.33p 967172
19/04/2012 731.81p 741.51p 728.73p 740.19p 1133107
18/04/2012 731.81p 731.81p 720.79p 730.49p 1375144
17/04/2012 719.47p 731.81p 715.50p 731.37p 1148262
16/04/2012 724.32p 724.76p 716.82p 718.59p 891223
13/04/2012 737.54p 738.87p 723.00p 723.00p 760997
12/04/2012 719.03p 737.98p 719.03p 736.22p 1228141
11/04/2012 712.42p 719.91p 709.77p 716.38p 1096362
10/04/2012 714.62p 716.48p 706.24p 712.86p 1414605
05/04/2012 712.42p 720.35p 709.77p 718.59p 1111834
04/04/2012 728.73p 730.58p 708.89p 710.21p 1672798
03/04/2012 732.25p 738.62p 727.85p 729.17p 1884327
02/04/2012 705.36p 730.05p 700.51p 730.05p 1113885
30/03/2012 696.54p 705.36p 692.58p 702.28p 1248286
29/03/2012 703.60p 704.68p 687.29p 692.14p 1324744
28/03/2012 704.04p 714.18p 701.83p 703.16p 1124584
27/03/2012 694.78p 712.42p 682.88p 705.36p 2620261
26/03/2012 678.91p 690.81p 675.38p 683.32p 870403
23/03/2012 685.08p 686.41p 674.94p 676.71p 1071184
22/03/2012 682.00p 688.17p 681.61p 682.88p 1680135
21/03/2012 681.56p 690.81p 679.79p 684.64p 1251783
20/03/2012 661.28p 682.88p 655.99p 681.11p 1963639
19/03/2012 659.07p 662.16p 655.10p 655.55p 756263
16/03/2012 668.77p 670.09p 655.99p 658.19p 1660186
15/03/2012 668.33p 673.62p 664.80p 667.89p 804852
14/03/2012 677.59p 677.59p 666.13p 667.89p 2620044
13/03/2012 673.18p 674.94p 667.45p 674.06p 731914
12/03/2012 669.65p 671.42p 664.36p 669.65p 464791
09/03/2012 662.16p 671.42p 658.19p 670.98p 663943
08/03/2012 655.99p 663.04p 654.18p 660.39p 548796
07/03/2012 647.61p 656.43p 647.17p 653.34p 688057
06/03/2012 661.72p 665.24p 643.20p 647.61p 1103581
05/03/2012 656.87p 666.57p 653.47p 665.24p 867726
02/03/2012 665.69p 665.69p 654.22p 656.87p 882330
01/03/2012 662.16p 667.89p 655.99p 667.01p 1201873
29/02/2012 663.48p 670.53p 658.63p 663.92p 1343822
28/02/2012 655.10p 667.89p 652.02p 664.36p 1617909
27/02/2012 657.31p 658.19p 644.52p 652.90p 1070686
24/02/2012 657.75p 662.60p 652.02p 656.87p 1180446
23/02/2012 648.93p 674.06p 648.93p 658.63p 2271634
22/02/2012 638.35p 652.46p 635.27p 649.81p 576074
21/02/2012 652.46p 652.46p 634.83p 636.15p 848952
20/02/2012 659.95p 661.28p 648.05p 652.46p 488008
17/02/2012 660.39p 665.24p 652.46p 656.43p 380825
16/02/2012 661.28p 664.36p 654.22p 658.19p 940439
15/02/2012 659.51p 666.13p 658.19p 663.04p 1108941
14/02/2012 659.95p 661.28p 651.58p 657.75p 822736
13/02/2012 658.63p 661.72p 650.26p 654.22p 448121
10/02/2012 644.97p 657.75p 641.84p 655.99p 783925
09/02/2012 649.37p 655.10p 641.00p 645.85p 877348
08/02/2012 654.22p 656.87p 646.73p 649.37p 680945
07/02/2012 651.58p 653.34p 647.61p 651.58p 696225
06/02/2012 657.75p 663.36p 650.26p 652.90p 858894
03/02/2012 648.49p 657.75p 642.32p 657.75p 852973
02/02/2012 653.34p 658.19p 645.41p 648.05p 956671
01/02/2012 645.41p 657.31p 641.00p 652.90p 1318737
31/01/2012 640.12p 652.46p 638.35p 643.20p 1575090
30/01/2012 644.52p 647.61p 629.09p 635.27p 1484801
27/01/2012 651.14p 659.78p 643.20p 647.17p 537946
26/01/2012 654.66p 664.36p 648.05p 652.46p 994455
25/01/2012 655.99p 657.31p 647.81p 652.46p 602046
24/01/2012 653.78p 657.31p 648.93p 652.46p 722436
23/01/2012 661.72p 664.80p 655.99p 656.87p 568589
20/01/2012 667.45p 675.38p 660.84p 663.92p 376234
19/01/2012 670.53p 676.27p 665.69p 668.33p 806277
18/01/2012 669.21p 672.74p 663.04p 668.33p 598411
17/01/2012 661.28p 672.74p 656.87p 668.33p 1029300
16/01/2012 652.46p 658.19p 650.26p 655.55p 239050
13/01/2012 655.10p 663.04p 652.02p 655.99p 1484829
12/01/2012 645.85p 658.19p 645.85p 655.55p 740034
11/01/2012 649.81p 653.78p 629.54p 645.85p 1013972
10/01/2012 654.22p 661.28p 648.49p 648.49p 998128
09/01/2012 649.37p 655.55p 644.97p 651.14p 358655
06/01/2012 644.97p 651.58p 637.92p 647.17p 420698
05/01/2012 645.85p 647.61p 641.00p 643.64p 671926
04/01/2012 649.81p 652.90p 639.23p 642.76p 738294
03/01/2012 660.39p 662.60p 636.59p 649.81p 871217
30/12/2011 641.44p 648.49p 639.67p 648.49p 126829
29/12/2011 630.86p 638.79p 630.60p 637.47p 588580
28/12/2011 629.09p 633.94p 619.40p 632.62p 422104
23/12/2011 622.92p 628.65p 622.92p 624.25p 133962
22/12/2011 617.63p 625.57p 615.87p 617.63p 345942
21/12/2011 631.74p 636.15p 614.11p 614.99p 567782
20/12/2011 617.19p 626.89p 613.22p 626.45p 599840
19/12/2011 612.78p 622.04p 612.78p 617.63p 530436
16/12/2011 616.31p 625.13p 609.26p 617.63p 1192829
15/12/2011 612.78p 616.31p 603.97p 610.58p 765349
14/12/2011 622.92p 622.92p 604.41p 609.70p 729212
13/12/2011 629.09p 629.98p 622.04p 622.92p 1359266
12/12/2011 629.09p 637.03p 625.13p 627.33p 1250816
09/12/2011 633.06p 636.59p 626.24p 627.33p 1107466
08/12/2011 647.61p 648.05p 634.83p 637.47p 1215481
07/12/2011 645.41p 647.17p 635.27p 642.32p 790162
06/12/2011 634.38p 644.97p 632.62p 639.23p 686479
05/12/2011 633.50p 643.64p 632.62p 636.59p 683560
02/12/2011 645.41p 650.70p 629.98p 632.18p 680928
01/12/2011 641.00p 649.37p 637.70p 641.88p 1016698
30/11/2011 603.53p 642.32p 597.79p 638.79p 1822953
29/11/2011 603.53p 608.37p 600.44p 607.49p 1514202
28/11/2011 601.32p 611.46p 597.35p 603.97p 531317
25/11/2011 591.62p 601.32p 589.44p 596.03p 620780
24/11/2011 597.35p 599.12p 590.74p 593.83p 367192
23/11/2011 590.74p 596.98p 590.74p 595.59p 1179362
22/11/2011 590.30p 597.79p 583.25p 596.91p 1158283
21/11/2011 588.54p 591.90p 581.92p 587.21p 964871
18/11/2011 600.44p 604.85p 595.15p 595.15p 596116
17/11/2011 604.41p 609.95p 595.59p 606.61p 1611485
16/11/2011 607.05p 613.22p 598.68p 605.73p 1339270
15/11/2011 613.66p 621.16p 605.29p 605.73p 819491
14/11/2011 617.19p 618.07p 613.02p 613.22p 470138
11/11/2011 605.73p 617.19p 596.91p 614.55p 632896
10/11/2011 589.86p 606.61p 589.86p 602.64p 959705
09/11/2011 618.51p 621.16p 598.68p 605.73p 2036397
08/11/2011 613.22p 628.21p 604.85p 611.02p 1058838
07/11/2011 612.78p 620.98p 607.93p 613.66p 356229
04/11/2011 616.31p 625.57p 613.22p 621.60p 505907
03/11/2011 592.94p 617.63p 592.94p 614.55p 880354
02/11/2011 602.64p 611.02p 600.00p 603.53p 1250748
01/11/2011 612.34p 612.34p 596.47p 601.76p 930349
31/10/2011 626.01p 637.47p 620.72p 621.16p 565929
28/10/2011 625.57p 636.15p 621.16p 631.30p 721905
27/10/2011 622.04p 634.38p 615.87p 621.60p 879558
26/10/2011 609.70p 614.99p 603.08p 610.14p 636670
25/10/2011 611.90p 616.75p 604.85p 612.78p 600762
24/10/2011 608.82p 618.51p 601.76p 613.66p 500564
21/10/2011 592.06p 609.26p 589.86p 605.73p 559208
20/10/2011 586.77p 601.76p 578.84p 590.74p 657340
19/10/2011 600.88p 602.64p 587.65p 596.47p 734934
18/10/2011 588.10p 600.00p 586.33p 598.23p 506722
17/10/2011 603.53p 604.41p 591.18p 595.15p 711146
14/10/2011 582.81p 602.20p 581.04p 597.35p 676676
13/10/2011 595.59p 601.76p 576.63p 585.01p 1207066
12/10/2011 596.03p 609.26p 593.39p 600.00p 745347
11/10/2011 602.64p 606.17p 589.86p 598.68p 715212
10/10/2011 599.56p 606.61p 594.71p 606.61p 347844
07/10/2011 590.74p 595.59p 586.33p 595.59p 972752
06/10/2011 590.74p 591.62p 581.92p 586.77p 1423301
05/10/2011 586.77p 590.74p 577.07p 586.33p 684120
04/10/2011 583.69p 585.89p 574.43p 579.72p 713850
03/10/2011 568.70p 588.98p 565.17p 588.10p 730196
30/09/2011 591.62p 591.62p 574.43p 581.04p 1044962
29/09/2011 582.81p 591.62p 582.36p 590.74p 679989
28/09/2011 577.51p 596.47p 577.51p 584.57p 1079785
27/09/2011 589.86p 595.15p 576.63p 582.81p 928626
26/09/2011 563.41p 585.01p 555.91p 576.63p 745280
23/09/2011 566.93p 576.19p 556.35p 570.46p 860489
22/09/2011 564.29p 571.78p 556.35p 565.17p 1210552
21/09/2011 577.07p 590.74p 574.87p 580.16p 920972
20/09/2011 559.88p 587.21p 557.68p 579.72p 1045196
19/09/2011 558.12p 567.82p 558.12p 564.73p 855762
16/09/2011 554.59p 578.40p 554.59p 566.93p 2345642
15/09/2011 538.72p 558.12p 535.63p 551.50p 1970570
14/09/2011 521.97p 536.52p 519.32p 534.31p 1937601
13/09/2011 534.75p 534.75p 520.20p 524.61p 724713
12/09/2011 534.75p 534.75p 520.20p 529.02p 305781
09/09/2011 552.39p 554.59p 539.16p 539.16p 687249
08/09/2011 548.42p 559.50p 544.89p 559.44p 824940
07/09/2011 542.69p 547.10p 538.28p 545.77p 857376
06/09/2011 536.52p 543.13p 526.38p 529.90p 865316
05/09/2011 537.84p 547.10p 536.52p 538.72p 458254
02/09/2011 556.35p 557.68p 545.53p 551.95p 627232
01/09/2011 558.12p 562.97p 545.77p 562.97p 852896
31/08/2011 543.57p 554.15p 543.13p 554.15p 1785255
30/08/2011 541.81p 546.21p 536.52p 542.25p 811296
26/08/2011 528.14p 533.87p 522.85p 529.02p 945997
25/08/2011 535.63p 540.48p 528.58p 529.02p 950272
24/08/2011 534.75p 536.07p 526.38p 530.34p 554877
23/08/2011 524.61p 532.55p 520.65p 531.23p 927487
22/08/2011 500.37p 519.32p 499.48p 512.27p 582618
19/08/2011 510.51p 511.25p 493.31p 503.01p 1242591
18/08/2011 536.96p 539.60p 511.39p 514.03p 1720592
17/08/2011 542.25p 547.54p 538.61p 541.81p 1020852
16/08/2011 545.33p 549.74p 539.60p 545.77p 1024443
15/08/2011 546.66p 556.79p 542.25p 547.98p 1066620
12/08/2011 536.52p 550.62p 525.05p 544.01p 1138940
11/08/2011 535.63p 540.04p 514.47p 532.99p 1670618
10/08/2011 546.66p 547.98p 518.00p 522.85p 1214464
09/08/2011 514.91p 535.19p 493.75p 534.75p 1630992
08/08/2011 538.72p 553.71p 512.71p 513.59p 1271718
05/08/2011 540.92p 569.14p 529.02p 544.89p 1551692
04/08/2011 587.65p 589.42p 551.95p 551.95p 1305859
03/08/2011 573.99p 585.45p 567.82p 578.84p 1471598
02/08/2011 586.77p 591.18p 576.63p 580.60p 1122725
01/08/2011 599.12p 601.76p 588.10p 592.50p 1843763
29/07/2011 590.74p 594.72p 584.13p 594.71p 1539177
28/07/2011 591.18p 600.88p 584.13p 592.94p 1303145
27/07/2011 604.41p 608.37p 593.83p 598.23p 613823
26/07/2011 608.82p 611.90p 602.64p 607.05p 569274
25/07/2011 603.08p 609.26p 585.11p 607.49p 612918
22/07/2011 600.88p 609.70p 597.79p 604.85p 494242
21/07/2011 596.47p 607.49p 590.30p 598.23p 1053241
20/07/2011 600.88p 602.20p 594.27p 598.23p 735338
19/07/2011 600.00p 602.00p 591.62p 594.71p 934472
18/07/2011 614.99p 614.99p 597.79p 597.79p 482715

*Close Price adjusted for both dividends and splits