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
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