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
15/07/2011 617.19p 618.95p 611.29p 616.31p 856492
14/07/2011 613.22p 622.92p 613.22p 618.95p 748111
13/07/2011 612.78p 622.04p 609.04p 621.60p 1221766
12/07/2011 609.70p 614.99p 601.32p 610.58p 1581924
11/07/2011 622.92p 625.13p 613.22p 616.31p 985851
08/07/2011 631.30p 631.30p 619.84p 624.69p 1719890
07/07/2011 629.98p 633.94p 614.55p 630.86p 2642868
06/07/2011 629.98p 631.30p 622.18p 627.33p 2002982
05/07/2011 643.64p 648.05p 643.20p 643.64p 3654500
04/07/2011 633.94p 648.93p 633.94p 646.29p 1646488
01/07/2011 627.33p 637.47p 622.31p 635.27p 1678341
30/06/2011 629.98p 633.06p 622.48p 627.77p 1572864
29/06/2011 611.46p 629.54p 610.58p 628.21p 1384288
28/06/2011 607.05p 612.34p 604.85p 608.37p 802726
27/06/2011 604.85p 612.34p 600.44p 603.97p 1400321
24/06/2011 603.97p 614.11p 601.76p 606.17p 896162
23/06/2011 600.00p 605.73p 595.15p 597.35p 1508889
22/06/2011 602.64p 604.73p 595.15p 600.44p 3408216
21/06/2011 611.02p 616.31p 600.44p 604.41p 1378747
20/06/2011 603.97p 612.78p 602.20p 608.37p 1298283
17/06/2011 611.46p 614.99p 590.74p 613.22p 2160055
16/06/2011 610.14p 610.14p 600.44p 606.61p 1405476
15/06/2011 617.63p 617.63p 610.14p 610.14p 1171224
14/06/2011 614.99p 621.16p 610.14p 618.07p 2183843
13/06/2011 606.61p 613.22p 603.53p 611.46p 1200622
10/06/2011 606.61p 615.87p 605.29p 607.05p 847416
09/06/2011 602.64p 611.46p 600.88p 606.61p 1471419
08/06/2011 608.82p 610.75p 601.32p 602.20p 1312268
07/06/2011 613.22p 615.87p 608.82p 611.90p 750310
06/06/2011 607.93p 615.43p 607.93p 614.99p 895830
03/06/2011 611.02p 613.22p 605.73p 609.70p 614265
02/06/2011 610.14p 614.11p 607.05p 609.26p 696826
01/06/2011 602.64p 616.31p 602.20p 615.43p 1423510
31/05/2011 609.70p 617.63p 598.68p 607.93p 1839326
27/05/2011 608.82p 611.02p 602.20p 611.02p 663495
26/05/2011 612.78p 616.75p 600.88p 602.20p 3044804
25/05/2011 611.46p 617.19p 603.08p 612.34p 2033433
24/05/2011 593.83p 614.55p 593.83p 612.34p 2060715
23/05/2011 594.27p 596.33p 588.54p 592.50p 1468175
20/05/2011 622.04p 623.36p 596.91p 599.12p 2072695
19/05/2011 596.91p 622.92p 596.47p 621.16p 3399959
18/05/2011 605.73p 608.37p 594.27p 595.15p 2568510
17/05/2011 581.48p 615.91p 575.21p 599.56p 3747190
16/05/2011 571.78p 579.72p 569.14p 574.43p 1205594
13/05/2011 572.67p 582.81p 572.67p 580.16p 1579793
12/05/2011 562.53p 572.67p 560.32p 571.78p 2278990
11/05/2011 573.99p 576.63p 562.09p 565.17p 993210
10/05/2011 560.76p 577.51p 557.24p 573.55p 2998709
09/05/2011 551.95p 559.44p 549.30p 557.24p 764816
06/05/2011 553.27p 557.24p 544.01p 554.59p 1518329
05/05/2011 554.15p 560.76p 548.86p 550.62p 2032526
04/05/2011 562.53p 562.53p 539.16p 554.59p 3264166
03/05/2011 564.29p 570.46p 561.64p 568.70p 1207468
28/04/2011 568.26p 568.26p 553.27p 564.73p 1227101
27/04/2011 560.32p 567.38p 558.14p 565.17p 946270
26/04/2011 558.56p 562.09p 548.36p 561.20p 906643
21/04/2011 559.00p 559.07p 552.50p 558.56p 333890
20/04/2011 547.10p 557.68p 547.10p 556.35p 542788
19/04/2011 543.57p 547.98p 543.13p 545.33p 441400
18/04/2011 544.01p 547.10p 539.16p 541.81p 1245970
15/04/2011 544.01p 548.86p 542.41p 545.33p 690073
14/04/2011 541.37p 544.01p 536.96p 543.57p 905762
13/04/2011 533.43p 544.89p 533.43p 542.69p 743610
12/04/2011 538.72p 540.48p 530.78p 532.55p 567430
11/04/2011 541.81p 547.70p 537.07p 540.92p 519514
08/04/2011 542.69p 547.10p 540.04p 544.01p 754131
07/04/2011 547.98p 548.42p 535.39p 540.92p 1081895
06/04/2011 547.98p 549.30p 543.48p 549.30p 520848
05/04/2011 549.30p 549.30p 544.01p 546.66p 533512
04/04/2011 547.10p 551.50p 545.77p 548.42p 630323
01/04/2011 551.06p 551.06p 545.33p 548.86p 855296
31/03/2011 546.21p 550.62p 542.36p 547.54p 4114840
30/03/2011 529.02p 551.50p 527.26p 547.10p 2538274
29/03/2011 516.68p 529.90p 514.32p 529.02p 2341220
28/03/2011 508.74p 513.59p 506.54p 509.62p 498723
25/03/2011 514.03p 514.03p 503.89p 506.10p 746940
24/03/2011 503.01p 515.35p 503.01p 510.51p 1294112
23/03/2011 496.40p 505.22p 496.40p 502.13p 783777
22/03/2011 510.06p 511.39p 497.72p 499.04p 519947
21/03/2011 504.33p 511.39p 503.89p 510.51p 883726
18/03/2011 495.96p 503.89p 493.75p 501.25p 991888
17/03/2011 489.34p 499.93p 485.38p 495.96p 750269
16/03/2011 486.70p 499.48p 486.26p 486.26p 1179165
15/03/2011 484.05p 485.82p 469.95p 485.38p 982810
14/03/2011 495.52p 502.57p 489.34p 491.99p 498613
11/03/2011 496.40p 503.89p 496.40p 498.16p 601288
10/03/2011 506.54p 511.39p 498.60p 499.93p 944711
09/03/2011 514.91p 519.32p 508.96p 510.51p 1252956
08/03/2011 511.83p 515.35p 508.74p 512.71p 598133
07/03/2011 506.98p 514.47p 506.10p 512.71p 470903
04/03/2011 501.25p 514.91p 497.72p 507.86p 1001454
03/03/2011 491.55p 500.81p 491.55p 499.04p 519945
02/03/2011 498.16p 500.37p 491.11p 491.99p 848854
01/03/2011 497.28p 503.01p 494.63p 502.57p 1265692
28/02/2011 489.79p 496.40p 485.40p 494.63p 863998
25/02/2011 487.14p 491.11p 480.53p 491.11p 542121
24/02/2011 473.03p 486.26p 473.03p 483.61p 812753
23/02/2011 484.50p 484.50p 473.47p 477.88p 1107331
22/02/2011 487.14p 487.14p 477.44p 484.50p 641624
21/02/2011 488.46p 493.31p 486.26p 488.46p 302001
18/02/2011 488.02p 488.90p 482.29p 487.58p 700052
17/02/2011 500.37p 501.69p 485.38p 488.90p 1122710
16/02/2011 505.66p 505.66p 497.28p 497.72p 492375
15/02/2011 505.66p 508.74p 500.37p 501.25p 768357
14/02/2011 505.22p 508.30p 501.69p 506.98p 786695
11/02/2011 494.19p 505.22p 494.19p 503.45p 1009486
10/02/2011 499.04p 499.04p 490.23p 494.63p 759574
09/02/2011 504.77p 504.77p 498.16p 499.48p 1116976
08/02/2011 502.57p 504.77p 498.16p 502.57p 1335530
07/02/2011 499.48p 506.10p 499.48p 504.77p 1185333
04/02/2011 493.31p 499.04p 491.55p 498.60p 611821
03/02/2011 499.48p 501.25p 491.99p 494.19p 927743
02/02/2011 506.10p 509.62p 489.79p 499.93p 1257849
01/02/2011 510.06p 510.51p 504.33p 506.54p 910819
31/01/2011 506.54p 509.18p 500.37p 508.74p 672184
28/01/2011 511.39p 514.03p 506.98p 508.74p 1736156
27/01/2011 513.59p 513.59p 505.22p 508.74p 961340
26/01/2011 513.15p 515.80p 510.51p 510.95p 3698649
25/01/2011 510.06p 521.53p 504.33p 510.51p 6171836
24/01/2011 494.63p 507.42p 491.55p 503.01p 715356
21/01/2011 490.67p 499.04p 483.81p 493.75p 1559104
20/01/2011 496.84p 503.01p 488.46p 488.46p 1216462
19/01/2011 511.39p 513.59p 498.16p 498.60p 828783
18/01/2011 510.95p 514.47p 508.30p 511.39p 854422
17/01/2011 509.18p 514.03p 506.54p 509.62p 1119935
14/01/2011 504.77p 510.06p 498.16p 508.30p 671841
13/01/2011 506.98p 511.70p 503.45p 505.22p 627772
12/01/2011 519.32p 521.09p 501.83p 506.54p 2515261
11/01/2011 507.42p 523.29p 503.15p 520.20p 1101562
10/01/2011 503.45p 509.62p 500.37p 503.01p 635805
07/01/2011 509.18p 509.18p 503.01p 503.89p 565603
06/01/2011 509.18p 512.27p 505.66p 506.98p 1066174
05/01/2011 503.89p 512.27p 503.89p 509.62p 712438
04/01/2011 503.01p 511.83p 503.01p 506.98p 1113937
31/12/2010 503.89p 505.22p 503.45p 503.45p 258002
30/12/2010 502.13p 505.17p 495.58p 500.81p 388855
29/12/2010 488.46p 503.45p 488.46p 503.01p 545617
24/12/2010 499.04p 501.25p 491.11p 491.11p 50609
23/12/2010 500.81p 500.81p 495.08p 496.40p 729256
22/12/2010 495.96p 500.81p 494.63p 497.28p 412316
21/12/2010 497.28p 502.57p 493.75p 496.84p 1123472
20/12/2010 487.14p 498.16p 487.14p 493.75p 738450
17/12/2010 477.00p 490.23p 477.00p 488.02p 1543007
16/12/2010 483.17p 492.87p 473.47p 476.56p 1700980
15/12/2010 485.38p 485.38p 476.12p 477.44p 871029
14/12/2010 484.05p 489.79p 478.76p 489.34p 810480
13/12/2010 484.50p 489.79p 481.85p 483.61p 447802
10/12/2010 481.85p 488.02p 480.97p 484.94p 2229544
09/12/2010 493.75p 498.66p 480.09p 481.85p 923727
08/12/2010 488.46p 492.43p 485.82p 492.43p 1256861
07/12/2010 481.85p 497.72p 481.85p 489.79p 1547640
06/12/2010 484.50p 485.38p 477.43p 482.29p 859860
03/12/2010 487.14p 487.14p 480.53p 484.50p 928884
02/12/2010 470.83p 490.67p 469.07p 485.38p 2684526
01/12/2010 460.69p 468.18p 459.37p 464.66p 1413294
30/11/2010 458.49p 463.33p 455.40p 458.93p 1265425
29/11/2010 462.45p 469.51p 452.75p 458.49p 1086506
26/11/2010 471.27p 471.27p 463.20p 465.10p 960336
25/11/2010 467.30p 471.71p 466.42p 469.95p 625245
24/11/2010 460.25p 475.68p 460.25p 467.30p 1615046
23/11/2010 453.19p 462.89p 447.02p 460.25p 2266253
22/11/2010 458.93p 464.22p 451.87p 452.75p 1514509
19/11/2010 465.98p 468.18p 451.43p 457.60p 2207298
18/11/2010 489.34p 491.99p 464.66p 467.30p 2627662
17/11/2010 501.69p 502.13p 484.05p 489.34p 1434442
16/11/2010 506.98p 513.15p 499.93p 499.93p 1039352
15/11/2010 503.01p 514.91p 503.01p 510.95p 795135
12/11/2010 499.04p 508.30p 494.19p 506.10p 870827
11/11/2010 510.51p 510.95p 501.25p 503.01p 1405222
10/11/2010 535.19p 535.19p 502.57p 510.06p 1598473
09/11/2010 508.30p 536.52p 506.10p 525.49p 2479419
08/11/2010 506.10p 511.39p 495.52p 503.89p 832227
05/11/2010 496.40p 510.51p 496.40p 508.74p 643953
04/11/2010 503.01p 505.22p 494.19p 499.93p 1709396
03/11/2010 513.15p 515.80p 499.04p 500.37p 766115
02/11/2010 511.39p 511.39p 503.89p 508.74p 767412
01/11/2010 515.80p 515.80p 503.89p 510.51p 885376
29/10/2010 517.12p 518.88p 509.18p 511.39p 960261
28/10/2010 519.76p 522.85p 513.15p 516.68p 2290114
27/10/2010 518.44p 528.58p 516.24p 519.32p 1055136
26/10/2010 526.82p 532.11p 521.97p 522.85p 1188425
25/10/2010 521.09p 537.40p 518.00p 529.02p 1559495
22/10/2010 523.73p 523.73p 516.24p 518.88p 1293342
21/10/2010 504.33p 523.73p 479.20p 522.41p 2656755
20/10/2010 502.57p 510.95p 502.13p 505.66p 4731114
19/10/2010 525.05p 540.92p 468.62p 497.28p 5715753
18/10/2010 507.42p 522.41p 503.45p 522.41p 1301763
15/10/2010 511.83p 513.59p 507.77p 508.74p 487732
14/10/2010 517.56p 525.94p 510.06p 512.27p 704712
13/10/2010 515.35p 520.20p 510.06p 519.32p 624097
12/10/2010 510.06p 516.24p 501.25p 511.39p 789586
11/10/2010 503.45p 510.51p 503.45p 508.74p 437196
08/10/2010 507.42p 508.74p 502.57p 505.66p 393306
07/10/2010 514.03p 516.68p 505.22p 509.62p 477281
06/10/2010 512.71p 516.68p 505.40p 511.83p 568306
05/10/2010 504.77p 513.15p 502.57p 511.83p 975682
04/10/2010 509.62p 513.59p 501.69p 502.57p 1014538
01/10/2010 504.33p 513.59p 502.57p 511.39p 1177066
30/09/2010 505.22p 507.42p 499.04p 502.57p 1752510
29/09/2010 497.28p 516.24p 496.40p 507.42p 3516164

*Close Price adjusted for both dividends and splits