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
03/06/2010 510.06p 514.91p 500.88p 508.30p 3555051
02/06/2010 497.72p 505.66p 497.72p 505.22p 1673890
01/06/2010 506.98p 506.98p 499.48p 504.77p 1729745
28/05/2010 500.37p 508.30p 489.79p 505.66p 1908644
27/05/2010 489.34p 500.81p 487.58p 499.48p 2326980
26/05/2010 493.31p 495.52p 488.46p 489.34p 4097046
25/05/2010 483.61p 491.55p 483.61p 489.34p 5387597
24/05/2010 494.19p 502.57p 491.11p 496.40p 1962076
21/05/2010 491.11p 495.52p 483.17p 491.99p 1245292
20/05/2010 503.89p 507.42p 484.05p 490.67p 1994729
19/05/2010 509.62p 510.51p 495.52p 498.60p 2051682
18/05/2010 513.59p 518.00p 510.06p 512.27p 2306789
17/05/2010 514.03p 517.56p 508.74p 510.51p 823709
14/05/2010 528.14p 529.02p 511.39p 512.71p 970458
13/05/2010 536.52p 540.48p 523.29p 527.70p 1744241
12/05/2010 519.76p 532.99p 517.56p 529.90p 4224066
11/05/2010 485.82p 519.76p 485.82p 518.44p 4618301
10/05/2010 491.11p 493.75p 484.94p 491.11p 2698512
07/05/2010 493.75p 494.63p 473.91p 477.00p 1438875
06/05/2010 499.93p 510.95p 494.63p 500.37p 1257460
05/05/2010 519.32p 519.32p 499.04p 504.77p 1099768
04/05/2010 523.29p 523.29p 509.18p 514.91p 1459461
30/04/2010 518.00p 523.29p 508.74p 515.80p 1812655
29/04/2010 511.83p 519.76p 511.83p 516.24p 531951
28/04/2010 514.91p 516.24p 509.18p 512.71p 1665561
27/04/2010 522.85p 522.85p 515.35p 515.35p 1145372
26/04/2010 529.02p 529.02p 524.61p 525.05p 1210670
23/04/2010 518.88p 529.02p 514.47p 528.14p 1659750
22/04/2010 525.49p 530.78p 512.27p 517.12p 3154166
21/04/2010 530.78p 532.55p 527.26p 528.14p 2439036
20/04/2010 531.23p 535.19p 530.34p 532.55p 2514409
19/04/2010 533.43p 534.31p 532.55p 532.99p 1192183
16/04/2010 536.52p 541.81p 532.55p 533.43p 1837521
15/04/2010 540.92p 542.69p 535.19p 537.84p 1790628
14/04/2010 537.84p 544.45p 535.19p 538.72p 1260546
13/04/2010 536.96p 540.48p 536.52p 537.84p 1386155
12/04/2010 538.72p 541.22p 536.52p 537.84p 1195429
09/04/2010 541.81p 541.81p 532.11p 538.28p 2323477
08/04/2010 536.96p 537.40p 529.46p 535.63p 1336626
07/04/2010 542.25p 547.54p 535.19p 536.52p 1603667
06/04/2010 538.72p 547.54p 538.72p 544.45p 1009344
01/04/2010 536.52p 548.42p 532.99p 540.04p 2274979
31/03/2010 521.09p 533.87p 510.51p 531.23p 3234082
30/03/2010 514.91p 527.26p 513.15p 524.17p 2453264
29/03/2010 514.91p 514.91p 508.30p 511.83p 2362201
26/03/2010 504.33p 512.71p 501.25p 510.06p 3249906
25/03/2010 497.72p 505.22p 497.28p 504.33p 4931969
24/03/2010 494.63p 513.48p 494.63p 499.93p 8322186
23/03/2010 462.89p 508.74p 458.49p 493.75p 28636268
22/03/2010 465.54p 470.39p 465.54p 469.51p 719760
19/03/2010 470.83p 471.71p 467.30p 467.74p 1459703
18/03/2010 465.10p 472.59p 465.10p 469.51p 1082058
17/03/2010 471.71p 473.27p 465.54p 468.62p 1004014
16/03/2010 470.83p 471.27p 467.30p 469.51p 824414
15/03/2010 465.54p 469.95p 465.54p 468.18p 491308
12/03/2010 466.42p 473.03p 465.54p 468.18p 717005
11/03/2010 459.37p 470.39p 459.37p 467.30p 718423
10/03/2010 458.49p 465.98p 458.49p 464.22p 1121098
09/03/2010 458.04p 464.22p 458.04p 460.69p 908067
08/03/2010 464.66p 464.80p 458.49p 460.69p 672794
05/03/2010 461.13p 464.66p 454.96p 460.25p 1624094
04/03/2010 466.42p 467.30p 451.87p 456.72p 3038360
03/03/2010 473.47p 473.47p 467.74p 471.71p 586136
02/03/2010 465.10p 471.71p 463.33p 471.71p 1072173
01/03/2010 462.89p 469.07p 458.49p 462.89p 1299245
26/02/2010 473.47p 473.91p 459.37p 464.22p 896864
25/02/2010 479.21p 479.21p 466.86p 467.30p 806345
24/02/2010 488.02p 488.02p 475.68p 477.88p 920083
23/02/2010 484.05p 484.05p 478.32p 480.97p 1378520
22/02/2010 482.73p 484.05p 472.15p 478.76p 1680440
19/02/2010 480.53p 487.14p 475.68p 485.38p 886398
18/02/2010 490.67p 494.56p 482.29p 487.58p 2897863
17/02/2010 484.94p 500.81p 478.32p 499.04p 2994949
16/02/2010 452.31p 484.50p 443.50p 482.29p 5736514
15/02/2010 488.46p 490.67p 442.17p 445.26p 2447052
12/02/2010 496.40p 499.48p 484.94p 488.46p 402738
11/02/2010 495.52p 498.16p 491.11p 495.52p 376536
10/02/2010 500.37p 501.25p 490.23p 494.63p 617282
09/02/2010 503.45p 503.45p 494.63p 499.04p 606585
08/02/2010 500.37p 505.22p 500.37p 502.57p 593062
05/02/2010 511.39p 513.98p 495.96p 499.48p 766851
04/02/2010 513.59p 517.12p 505.90p 511.83p 1492456
03/02/2010 526.82p 526.82p 512.71p 515.80p 803246
02/02/2010 502.57p 524.17p 494.19p 521.97p 2250802
01/02/2010 495.96p 499.48p 491.11p 494.19p 1104402
29/01/2010 499.48p 501.69p 491.99p 495.08p 835668
28/01/2010 503.01p 503.89p 494.19p 494.19p 511416
27/01/2010 499.48p 503.89p 493.93p 500.81p 1471984
26/01/2010 503.01p 503.89p 495.52p 502.57p 1108599
25/01/2010 506.98p 512.22p 501.69p 503.89p 294429
22/01/2010 513.15p 517.56p 508.30p 508.74p 1303144
21/01/2010 514.03p 521.09p 510.95p 513.59p 1126690
20/01/2010 516.24p 519.60p 512.27p 514.03p 1074045
19/01/2010 515.35p 521.47p 510.06p 518.88p 568668
18/01/2010 513.59p 515.80p 508.71p 510.51p 455298
15/01/2010 518.44p 519.76p 509.18p 510.95p 855535
14/01/2010 515.80p 520.20p 511.39p 515.80p 761313
13/01/2010 514.47p 517.12p 511.83p 516.24p 249723
12/01/2010 527.70p 530.11p 511.08p 516.68p 1088727
11/01/2010 531.67p 533.43p 525.49p 525.94p 311571
08/01/2010 529.90p 535.63p 526.82p 531.23p 503770
07/01/2010 528.14p 532.15p 525.60p 528.14p 379072
06/01/2010 533.87p 537.71p 524.61p 528.14p 550900
05/01/2010 531.67p 539.52p 528.19p 532.55p 339599
04/01/2010 523.29p 536.96p 522.27p 536.96p 466587
31/12/2009 525.49p 537.84p 518.88p 525.49p 180550
30/12/2009 528.58p 535.19p 525.94p 525.94p 267097
29/12/2009 514.03p 528.14p 512.80p 525.94p 422874
24/12/2009 518.00p 521.09p 513.42p 520.20p 37652
23/12/2009 530.34p 532.11p 516.24p 516.24p 467144
22/12/2009 522.41p 527.70p 521.53p 525.49p 260721
21/12/2009 519.32p 529.02p 516.97p 524.61p 243473
18/12/2009 526.82p 531.23p 519.76p 519.76p 887250
17/12/2009 518.44p 528.14p 518.44p 526.82p 497893
16/12/2009 523.73p 525.94p 519.76p 523.73p 555277
15/12/2009 535.63p 537.84p 525.49p 525.49p 658848
14/12/2009 544.01p 544.01p 531.67p 534.75p 330326
11/12/2009 537.84p 540.48p 530.78p 536.52p 273168
10/12/2009 538.72p 540.48p 529.90p 535.19p 1095914
09/12/2009 543.57p 547.98p 534.31p 536.07p 641380
08/12/2009 546.66p 551.06p 536.96p 544.45p 466178
07/12/2009 549.30p 553.27p 544.82p 551.06p 441302
04/12/2009 553.27p 559.44p 545.77p 552.39p 501149
03/12/2009 558.12p 563.85p 552.83p 554.59p 562066
02/12/2009 555.47p 558.56p 551.95p 555.47p 697780
01/12/2009 551.06p 561.20p 551.06p 554.15p 594547
30/11/2009 559.88p 562.53p 548.86p 548.86p 750268
27/11/2009 547.54p 559.44p 546.21p 557.24p 372274
26/11/2009 566.05p 566.05p 548.21p 552.39p 1159464
25/11/2009 563.85p 569.14p 559.88p 564.29p 1582322
24/11/2009 552.39p 563.85p 552.39p 560.76p 1128477
23/11/2009 555.47p 558.56p 545.77p 552.83p 347033
20/11/2009 550.62p 559.00p 542.69p 549.30p 408314
19/11/2009 555.91p 564.29p 545.77p 547.10p 441320
18/11/2009 555.03p 562.53p 552.39p 555.47p 1296371
17/11/2009 554.59p 559.44p 548.86p 552.83p 701892
16/11/2009 551.06p 556.79p 544.45p 555.03p 735696
13/11/2009 544.89p 550.18p 543.13p 548.86p 802054
12/11/2009 546.66p 549.30p 540.92p 546.21p 753262
11/11/2009 550.18p 550.18p 544.89p 544.89p 1715579
10/11/2009 576.19p 582.36p 531.67p 546.21p 4887258
09/11/2009 565.61p 567.38p 554.15p 566.05p 737258
06/11/2009 559.00p 565.17p 557.24p 561.64p 2744222
05/11/2009 545.77p 561.20p 545.77p 557.24p 1622670
04/11/2009 536.52p 550.62p 536.52p 550.62p 1711532
03/11/2009 544.01p 547.54p 533.43p 536.52p 1952393
02/11/2009 534.75p 550.62p 528.58p 547.54p 2048887
30/10/2009 530.78p 538.72p 529.46p 534.75p 938675
29/10/2009 518.88p 536.96p 518.44p 531.23p 1781310
28/10/2009 514.03p 522.85p 510.06p 518.44p 1502045
27/10/2009 514.47p 519.32p 509.18p 511.39p 654029
26/10/2009 518.00p 518.88p 512.71p 514.91p 297234
23/10/2009 512.27p 519.76p 512.27p 517.56p 1786599
22/10/2009 514.03p 518.44p 508.30p 511.39p 423645
21/10/2009 527.70p 527.70p 514.91p 517.56p 932225
20/10/2009 525.05p 528.58p 523.29p 524.61p 989147
19/10/2009 518.00p 523.29p 517.56p 521.97p 411985
16/10/2009 511.39p 521.53p 511.39p 514.47p 477104
15/10/2009 519.76p 521.97p 510.51p 513.15p 611887
14/10/2009 511.39p 518.88p 506.54p 518.44p 554931
13/10/2009 514.47p 516.68p 508.74p 508.74p 1092428
12/10/2009 509.62p 516.68p 506.54p 514.91p 838231
09/10/2009 506.10p 510.51p 499.04p 506.98p 1187678
08/10/2009 505.22p 510.06p 499.48p 504.33p 1423832
07/10/2009 503.89p 508.30p 495.08p 496.84p 2052927
06/10/2009 501.25p 507.86p 500.81p 504.33p 1422256
05/10/2009 507.86p 511.39p 495.52p 499.93p 2026200
02/10/2009 502.57p 512.71p 497.72p 507.42p 737716
01/10/2009 502.57p 514.03p 502.57p 503.89p 1000474
30/09/2009 518.00p 518.00p 498.16p 501.25p 2281317
29/09/2009 511.39p 517.56p 510.51p 514.91p 846121
28/09/2009 517.12p 526.82p 506.54p 513.15p 2960032
25/09/2009 508.30p 519.76p 508.30p 518.00p 901177
24/09/2009 514.03p 514.03p 509.62p 511.39p 1146324
23/09/2009 503.89p 513.59p 503.89p 513.15p 934826
22/09/2009 505.22p 513.15p 505.22p 510.51p 1348244
21/09/2009 498.60p 506.10p 494.63p 501.25p 479889

*Close Price adjusted for both dividends and splits