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
23/12/2013 1,153.27p 1,165.61p 1,147.98p 1,165.61p 322063
20/12/2013 1,148.86p 1,160.32p 1,141.80p 1,155.03p 1044413
19/12/2013 1,136.51p 1,145.33p 1,123.29p 1,145.33p 668182
18/12/2013 1,125.93p 1,133.33p 1,120.64p 1,123.29p 508617
17/12/2013 1,129.46p 1,138.28p 1,119.76p 1,125.93p 657749
16/12/2013 1,104.77p 1,132.99p 1,103.89p 1,132.99p 571895
13/12/2013 1,104.77p 1,114.47p 1,101.25p 1,110.06p 391007
12/12/2013 1,118.00p 1,120.89p 1,100.68p 1,108.30p 489742
11/12/2013 1,116.23p 1,128.58p 1,110.06p 1,120.64p 608567
10/12/2013 1,128.58p 1,140.04p 1,117.12p 1,119.76p 629018
09/12/2013 1,124.17p 1,132.99p 1,120.64p 1,130.34p 405763
06/12/2013 1,117.12p 1,125.93p 1,112.71p 1,123.29p 585251
05/12/2013 1,132.99p 1,132.99p 1,106.54p 1,118.00p 941049
04/12/2013 1,138.28p 1,142.69p 1,126.82p 1,135.63p 653925
03/12/2013 1,140.92p 1,147.98p 1,133.87p 1,140.92p 758542
02/12/2013 1,155.91p 1,155.91p 1,141.80p 1,144.45p 571971
29/11/2013 1,143.57p 1,155.03p 1,140.92p 1,155.03p 663959
28/11/2013 1,154.15p 1,155.91p 1,143.57p 1,144.45p 511398
27/11/2013 1,154.15p 1,156.60p 1,145.33p 1,152.38p 535934
26/11/2013 1,132.11p 1,159.44p 1,129.72p 1,155.91p 1601103
25/11/2013 1,155.91p 1,168.26p 1,123.92p 1,132.11p 1452209
22/11/2013 1,175.31p 1,177.07p 1,168.26p 1,168.26p 497745
21/11/2013 1,183.24p 1,183.24p 1,167.37p 1,175.31p 719682
20/11/2013 1,169.14p 1,182.36p 1,166.36p 1,175.31p 712575
19/11/2013 1,172.66p 1,177.95p 1,167.37p 1,172.66p 535888
18/11/2013 1,155.91p 1,173.55p 1,154.50p 1,173.55p 672266
15/11/2013 1,154.15p 1,161.20p 1,140.92p 1,159.44p 767401
14/11/2013 1,137.40p 1,153.27p 1,137.40p 1,153.27p 944687
13/11/2013 1,155.03p 1,155.03p 1,128.58p 1,141.80p 902027
12/11/2013 1,141.80p 1,162.97p 1,118.00p 1,151.50p 1234121
11/11/2013 1,147.98p 1,161.20p 1,135.63p 1,138.28p 723105
08/11/2013 1,146.21p 1,147.09p 1,132.11p 1,143.57p 613821
07/11/2013 1,121.53p 1,140.04p 1,120.39p 1,130.34p 578227
06/11/2013 1,128.58p 1,132.99p 1,115.27p 1,122.41p 791587
05/11/2013 1,129.46p 1,129.46p 1,110.94p 1,126.82p 580378
04/11/2013 1,116.23p 1,126.64p 1,116.23p 1,125.93p 368848
01/11/2013 1,127.70p 1,127.70p 1,112.71p 1,116.23p 356421
31/10/2013 1,128.58p 1,133.87p 1,118.00p 1,124.17p 739916
30/10/2013 1,118.88p 1,126.82p 1,111.83p 1,126.82p 477130
29/10/2013 1,103.01p 1,113.70p 1,097.72p 1,113.59p 468157
28/10/2013 1,100.36p 1,110.94p 1,095.07p 1,100.36p 375287
25/10/2013 1,105.65p 1,106.54p 1,095.96p 1,100.36p 566740
24/10/2013 1,111.83p 1,117.12p 1,099.48p 1,105.65p 551433
23/10/2013 1,099.48p 1,111.19p 1,095.96p 1,110.94p 558810
22/10/2013 1,092.43p 1,115.35p 1,092.43p 1,095.96p 485578
21/10/2013 1,073.91p 1,096.84p 1,064.21p 1,095.07p 687247
18/10/2013 1,050.99p 1,067.74p 1,040.41p 1,064.21p 958647
17/10/2013 1,046.58p 1,053.63p 1,037.76p 1,040.41p 602063
16/10/2013 1,043.94p 1,056.28p 1,040.41p 1,052.75p 478975
15/10/2013 1,046.58p 1,059.81p 1,041.29p 1,048.34p 493132
14/10/2013 1,034.24p 1,046.58p 1,030.71p 1,044.82p 370198
11/10/2013 1,022.77p 1,037.76p 1,022.77p 1,037.76p 693131
10/10/2013 1,023.66p 1,035.12p 1,015.72p 1,024.54p 624524
09/10/2013 1,019.25p 1,023.66p 1,009.55p 1,022.77p 774478
08/10/2013 1,049.23p 1,051.87p 1,021.89p 1,023.66p 764854
07/10/2013 1,058.04p 1,058.04p 1,041.29p 1,047.46p 499479
04/10/2013 1,066.86p 1,070.39p 1,058.04p 1,062.45p 543702
03/10/2013 1,069.50p 1,074.79p 1,065.10p 1,070.39p 483862
02/10/2013 1,071.27p 1,080.97p 1,065.10p 1,072.15p 866697
01/10/2013 1,051.87p 1,073.91p 1,048.34p 1,073.91p 644517
30/09/2013 1,050.99p 1,054.52p 1,043.05p 1,054.52p 633487
27/09/2013 1,048.34p 1,071.27p 1,048.34p 1,058.92p 629013
26/09/2013 1,049.23p 1,055.40p 1,041.29p 1,051.87p 331914
25/09/2013 1,050.99p 1,060.69p 1,043.94p 1,050.11p 872030
24/09/2013 1,046.58p 1,060.69p 1,043.05p 1,055.40p 364625
23/09/2013 1,061.57p 1,063.33p 1,044.82p 1,047.46p 399981
20/09/2013 1,053.63p 1,065.10p 1,046.58p 1,059.81p 784281
19/09/2013 1,058.04p 1,065.10p 1,053.63p 1,056.28p 416312
18/09/2013 1,049.23p 1,053.98p 1,042.17p 1,049.23p 413984
17/09/2013 1,061.57p 1,065.10p 1,047.46p 1,049.23p 649692
16/09/2013 1,065.98p 1,070.39p 1,055.40p 1,058.92p 548874
13/09/2013 1,048.34p 1,061.57p 1,048.34p 1,060.69p 507451
12/09/2013 1,050.11p 1,056.28p 1,043.94p 1,049.23p 694762
11/09/2013 1,040.41p 1,052.75p 1,039.53p 1,047.46p 1033051
10/09/2013 1,022.77p 1,049.79p 1,019.25p 1,040.41p 741061
09/09/2013 1,023.66p 1,023.66p 1,012.19p 1,019.25p 412600
06/09/2013 1,018.37p 1,025.42p 1,012.19p 1,022.77p 551380
05/09/2013 1,016.60p 1,031.59p 1,013.08p 1,019.25p 586353
04/09/2013 1,016.60p 1,021.89p 995.44p 1,015.72p 624277
03/09/2013 1,021.89p 1,032.47p 1,014.84p 1,017.48p 769810
02/09/2013 1,010.43p 1,024.78p 1,003.38p 1,022.77p 510742
30/08/2013 1,001.61p 1,015.72p 997.21p 1,003.38p 1184635
29/08/2013 991.03p 1,006.90p 991.03p 1,001.61p 737933
28/08/2013 996.32p 997.21p 978.69p 990.15p 1684089
27/08/2013 1,023.66p 1,027.18p 993.68p 997.21p 739727
23/08/2013 1,017.48p 1,027.50p 1,015.72p 1,024.54p 526830
22/08/2013 1,013.96p 1,024.54p 1,013.96p 1,018.37p 383447
21/08/2013 1,017.48p 1,021.89p 1,013.08p 1,013.08p 427810
20/08/2013 1,004.26p 1,016.60p 997.10p 1,016.60p 668755
19/08/2013 1,007.79p 1,011.31p 1,002.27p 1,008.67p 496897
16/08/2013 1,019.25p 1,024.54p 1,004.26p 1,006.90p 920534
15/08/2013 1,037.76p 1,041.29p 1,012.19p 1,018.37p 515279
14/08/2013 1,040.41p 1,050.11p 1,028.95p 1,034.24p 784918
13/08/2013 1,036.00p 1,045.70p 1,035.12p 1,039.53p 624275
12/08/2013 1,059.81p 1,059.81p 1,033.36p 1,036.88p 794883
09/08/2013 1,056.28p 1,061.57p 1,049.23p 1,058.92p 415359
08/08/2013 1,059.81p 1,063.33p 1,050.11p 1,055.40p 470076
07/08/2013 1,054.52p 1,065.10p 1,046.58p 1,059.81p 2598700
06/08/2013 1,050.11p 1,062.45p 1,048.34p 1,053.63p 595134
05/08/2013 1,042.17p 1,059.81p 1,041.29p 1,050.99p 570533
02/08/2013 1,038.65p 1,045.70p 1,036.88p 1,041.29p 814217
01/08/2013 1,036.88p 1,047.46p 1,032.47p 1,037.76p 381020
31/07/2013 1,030.71p 1,042.17p 1,026.30p 1,036.00p 797511
30/07/2013 1,042.17p 1,044.38p 1,028.95p 1,031.59p 838500
29/07/2013 1,042.17p 1,051.87p 1,032.47p 1,036.88p 474442
26/07/2013 1,050.99p 1,066.86p 1,037.76p 1,041.29p 485155
25/07/2013 1,039.53p 1,049.23p 1,035.12p 1,048.34p 691238
24/07/2013 1,043.94p 1,047.46p 1,037.76p 1,040.41p 660981
23/07/2013 1,059.81p 1,063.33p 1,038.65p 1,043.05p 730298
22/07/2013 1,065.98p 1,070.39p 1,054.52p 1,056.28p 461759
19/07/2013 1,065.10p 1,067.74p 1,057.16p 1,063.33p 672617
18/07/2013 1,056.28p 1,069.50p 1,053.63p 1,065.98p 531894
17/07/2013 1,047.46p 1,063.33p 1,044.82p 1,057.16p 963528
16/07/2013 1,043.94p 1,056.28p 1,043.05p 1,046.58p 740403
15/07/2013 1,035.12p 1,050.50p 1,035.12p 1,043.05p 568260
12/07/2013 1,036.00p 1,047.46p 1,032.47p 1,034.24p 545189
11/07/2013 1,073.03p 1,080.09p 1,030.71p 1,036.88p 1114466
10/07/2013 1,035.12p 1,043.94p 1,015.72p 1,043.94p 946990
09/07/2013 1,041.29p 1,048.34p 1,031.59p 1,034.24p 700151
08/07/2013 1,005.14p 1,039.68p 998.97p 1,031.59p 804514
05/07/2013 997.21p 1,016.44p 993.68p 998.97p 730372
04/07/2013 961.06p 1,001.61p 961.06p 996.32p 757681
03/07/2013 962.82p 983.10p 951.36p 957.53p 641655
02/07/2013 991.91p 996.32p 976.04p 983.10p 615373
01/07/2013 984.86p 991.91p 969.87p 991.03p 599665
28/06/2013 979.57p 979.57p 967.23p 972.52p 893797
27/06/2013 966.35p 983.10p 961.94p 978.69p 925013
26/06/2013 960.17p 977.81p 959.01p 967.23p 638844
25/06/2013 953.12p 967.23p 946.07p 959.29p 781817
24/06/2013 960.17p 965.46p 946.07p 946.07p 945092
21/06/2013 975.16p 988.39p 959.10p 959.29p 1705262
20/06/2013 991.03p 1,000.73p 974.28p 974.28p 899849
19/06/2013 995.44p 1,006.02p 984.86p 1,000.73p 773326
18/06/2013 984.86p 1,004.26p 981.33p 996.32p 643173
17/06/2013 979.57p 998.09p 979.57p 988.39p 551609
14/06/2013 978.69p 985.74p 972.52p 980.45p 628878
13/06/2013 964.58p 977.81p 961.06p 974.28p 515732
12/06/2013 972.52p 986.87p 970.75p 974.28p 548411
11/06/2013 991.03p 994.56p 967.23p 972.52p 753879
10/06/2013 986.62p 998.97p 979.57p 994.56p 590959
07/06/2013 984.86p 993.68p 973.40p 988.39p 675492
06/06/2013 1,001.61p 1,001.61p 983.98p 984.86p 533892
05/06/2013 1,013.08p 1,015.72p 998.97p 998.97p 607171
04/06/2013 1,020.13p 1,022.77p 1,011.31p 1,015.72p 455007
03/06/2013 1,019.25p 1,026.82p 1,010.43p 1,013.96p 440935
31/05/2013 1,027.18p 1,032.47p 1,013.96p 1,022.77p 960357
30/05/2013 1,033.36p 1,036.88p 1,020.13p 1,029.83p 576854
29/05/2013 1,058.04p 1,062.45p 1,027.18p 1,035.12p 673141
28/05/2013 1,036.00p 1,064.21p 1,028.06p 1,062.45p 1073589
24/05/2013 1,021.89p 1,028.95p 1,018.37p 1,028.06p 797418
23/05/2013 1,027.18p 1,032.47p 1,013.08p 1,017.48p 1272066
22/05/2013 1,040.41p 1,049.23p 1,031.59p 1,042.17p 734290
21/05/2013 1,011.31p 1,047.46p 1,008.67p 1,040.41p 1101728
20/05/2013 1,012.19p 1,016.60p 999.85p 1,009.55p 607035
17/05/2013 1,012.19p 1,013.08p 1,000.55p 1,001.61p 684831
16/05/2013 1,011.31p 1,020.13p 1,006.02p 1,010.43p 550774
15/05/2013 1,020.13p 1,028.06p 1,012.19p 1,013.08p 972590
14/05/2013 983.10p 1,034.24p 960.17p 1,025.42p 2257947
13/05/2013 946.07p 968.99p 943.47p 960.17p 638255
10/05/2013 943.42p 949.59p 933.72p 946.95p 692330
09/05/2013 940.78p 945.18p 938.13p 944.30p 426771
08/05/2013 950.47p 951.36p 933.72p 942.54p 739151
07/05/2013 939.89p 952.49p 937.25p 944.30p 619815
03/05/2013 950.47p 953.12p 940.78p 945.18p 495421
02/05/2013 946.95p 952.24p 933.72p 951.36p 527197
01/05/2013 945.18p 954.88p 933.72p 952.24p 197037
30/04/2013 947.83p 951.36p 937.25p 943.42p 574284
29/04/2013 945.18p 948.71p 939.89p 946.07p 254418
26/04/2013 946.07p 951.36p 936.37p 945.18p 547464
25/04/2013 948.71p 954.00p 945.18p 946.07p 876099
24/04/2013 952.24p 954.00p 944.30p 950.47p 918173
23/04/2013 921.38p 949.59p 921.38p 945.18p 609870
22/04/2013 916.97p 925.79p 912.56p 922.26p 670241
19/04/2013 906.39p 924.02p 905.51p 916.97p 859096
18/04/2013 906.39p 917.04p 901.10p 905.51p 913528
17/04/2013 916.97p 921.38p 903.74p 906.39p 724116
16/04/2013 931.08p 934.60p 907.67p 911.68p 1037618
15/04/2013 951.36p 954.88p 931.08p 934.60p 661030
12/04/2013 958.41p 959.29p 943.42p 951.36p 423476
11/04/2013 940.78p 956.65p 940.78p 954.88p 577486
10/04/2013 929.31p 948.71p 928.43p 948.71p 920254
09/04/2013 941.66p 944.30p 929.94p 932.84p 848229
08/04/2013 939.01p 944.30p 931.96p 941.66p 791258
05/04/2013 949.59p 954.88p 928.00p 931.96p 737995
04/04/2013 968.99p 971.64p 945.18p 950.47p 807074
03/04/2013 966.35p 975.16p 951.36p 963.70p 1109165
02/04/2013 954.88p 972.52p 954.88p 972.52p 595487
28/03/2013 953.12p 960.17p 946.07p 959.29p 847667
27/03/2013 956.65p 957.53p 943.42p 952.24p 1024476
26/03/2013 954.88p 960.17p 948.71p 954.00p 643137
25/03/2013 954.88p 975.16p 948.71p 952.24p 712612
22/03/2013 940.78p 957.53p 939.89p 953.12p 744917
21/03/2013 965.46p 969.87p 940.78p 946.07p 829545
20/03/2013 960.17p 970.75p 954.00p 969.87p 872692
19/03/2013 959.29p 966.35p 950.47p 954.00p 713718
18/03/2013 937.25p 965.46p 935.49p 961.06p 830640
15/03/2013 968.11p 969.87p 944.30p 944.30p 2399311
14/03/2013 975.16p 981.33p 959.29p 965.46p 1112901
13/03/2013 971.64p 975.16p 962.82p 974.28p 628419
12/03/2013 958.41p 980.45p 955.10p 975.16p 793426

*Close Price adjusted for both dividends and splits