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
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
28/09/2010 485.82p 489.34p 480.97p 486.26p 682432
27/09/2010 487.58p 491.89p 485.38p 488.46p 568892
24/09/2010 465.98p 485.38p 463.33p 485.38p 2295726
23/09/2010 487.58p 487.58p 463.78p 467.74p 4438506
22/09/2010 493.75p 493.75p 480.53p 482.73p 652152
21/09/2010 491.99p 495.08p 489.31p 490.67p 1008331
20/09/2010 494.63p 496.40p 491.55p 494.19p 1151536
17/09/2010 492.43p 498.16p 492.43p 494.63p 1981367
16/09/2010 501.25p 501.25p 487.58p 491.55p 1296280
15/09/2010 487.58p 499.93p 485.82p 497.72p 927947
14/09/2010 485.38p 487.14p 479.21p 486.26p 644828
13/09/2010 480.53p 488.90p 476.12p 483.17p 1270435
10/09/2010 477.88p 485.82p 473.03p 473.91p 1075128
09/09/2010 468.62p 483.17p 464.66p 483.17p 1010038
08/09/2010 462.89p 472.59p 462.89p 470.83p 533344
07/09/2010 473.03p 473.03p 462.89p 467.30p 879710
06/09/2010 467.30p 472.59p 464.66p 465.54p 451275
03/09/2010 466.42p 467.30p 458.49p 466.42p 1414084
02/09/2010 457.16p 466.82p 455.40p 463.78p 945978
01/09/2010 449.67p 460.69p 445.70p 458.93p 1577843
31/08/2010 436.88p 445.79p 435.56p 445.70p 1378908
27/08/2010 441.29p 447.02p 440.76p 444.38p 785612
26/08/2010 439.53p 445.70p 435.89p 440.85p 808586
25/08/2010 440.85p 443.94p 431.15p 434.50p 1323593
24/08/2010 445.70p 447.00p 438.29p 441.73p 1576131
23/08/2010 454.52p 454.52p 448.35p 449.67p 728305
20/08/2010 454.52p 455.84p 449.23p 451.43p 1300700
19/08/2010 461.13p 470.39p 449.67p 451.87p 959999
18/08/2010 462.45p 464.22p 458.04p 461.13p 714130
17/08/2010 458.93p 462.89p 458.04p 462.45p 1120835
16/08/2010 465.10p 466.85p 456.72p 459.37p 1049109
13/08/2010 473.47p 476.12p 465.10p 465.98p 1100818
12/08/2010 475.24p 479.21p 471.27p 472.59p 1273958
11/08/2010 491.55p 491.99p 478.32p 478.32p 1968540
10/08/2010 497.28p 498.60p 489.79p 491.99p 1090192
09/08/2010 484.94p 500.37p 484.94p 497.72p 2000888
06/08/2010 501.69p 501.69p 469.51p 469.51p 2113775
05/08/2010 501.25p 502.57p 495.96p 498.16p 1196220
04/08/2010 493.31p 502.13p 489.39p 499.48p 1358717
03/08/2010 499.48p 499.48p 491.11p 492.87p 1351343
02/08/2010 492.43p 499.04p 490.27p 499.04p 1588028
30/07/2010 494.63p 497.72p 486.26p 488.46p 1882026
29/07/2010 488.46p 494.19p 484.27p 491.55p 1816537
28/07/2010 498.60p 505.22p 482.29p 486.26p 3879276
27/07/2010 529.02p 529.46p 487.14p 499.93p 6079406
26/07/2010 540.04p 540.48p 512.27p 526.38p 2070172
23/07/2010 537.40p 537.40p 529.02p 536.07p 927506
22/07/2010 523.29p 536.18p 516.68p 536.07p 2062260
21/07/2010 523.29p 525.49p 512.27p 521.97p 2118144
20/07/2010 547.10p 547.69p 512.27p 519.32p 4520043
19/07/2010 550.18p 551.95p 541.37p 543.13p 1841410
16/07/2010 544.89p 557.68p 544.89p 548.42p 1646376
15/07/2010 555.91p 557.24p 546.66p 550.62p 2897912
14/07/2010 561.20p 562.97p 551.95p 555.03p 1180830
13/07/2010 544.01p 559.92p 543.13p 559.88p 2919806
12/07/2010 545.77p 552.39p 540.48p 543.13p 1505253
09/07/2010 555.03p 560.32p 545.35p 545.77p 2546009
08/07/2010 548.86p 558.12p 539.16p 550.62p 3585901
07/07/2010 551.06p 551.06p 539.60p 545.77p 2687214
06/07/2010 550.62p 551.95p 543.13p 546.66p 4644606
05/07/2010 547.54p 553.27p 542.25p 550.18p 16667628
02/07/2010 534.75p 550.62p 528.14p 545.33p 4413654
01/07/2010 520.65p 536.96p 519.32p 527.70p 3043385
30/06/2010 524.17p 529.02p 519.32p 526.38p 2812049
29/06/2010 523.73p 526.82p 517.56p 519.32p 2405193
28/06/2010 522.85p 529.46p 515.80p 529.46p 1590189
25/06/2010 513.59p 519.32p 509.62p 518.00p 2497164
24/06/2010 510.51p 523.73p 502.57p 513.59p 1498620
23/06/2010 493.31p 509.62p 489.79p 505.22p 4050496
22/06/2010 495.08p 499.48p 489.79p 494.19p 1946350
21/06/2010 504.33p 506.10p 494.63p 495.08p 1100234
18/06/2010 506.10p 508.74p 497.28p 499.04p 1612825
17/06/2010 514.47p 514.47p 506.54p 507.86p 1296022
16/06/2010 517.56p 517.56p 509.62p 511.83p 1537586
15/06/2010 515.35p 530.56p 515.35p 521.53p 831669
14/06/2010 525.05p 535.63p 519.32p 523.29p 1058835
11/06/2010 519.76p 527.26p 519.76p 525.05p 3987678
10/06/2010 506.54p 524.17p 500.81p 519.76p 3321919
09/06/2010 504.33p 505.22p 495.96p 505.22p 996901
08/06/2010 500.81p 503.45p 495.52p 498.60p 1542710
07/06/2010 500.37p 502.13p 496.40p 500.37p 3267468
04/06/2010 510.51p 514.03p 501.69p 503.45p 1161115

*Close Price adjusted for both dividends and splits