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
27/11/2019 587.40p 597.40p 572.60p 590.60p 1291000
26/11/2019 595.60p 597.04p 584.80p 584.80p 2069925
25/11/2019 587.00p 600.00p 583.40p 594.20p 1761312
22/11/2019 580.00p 596.20p 566.60p 586.80p 2493742
21/11/2019 544.60p 579.40p 542.60p 577.60p 2387053
20/11/2019 545.60p 551.60p 516.60p 541.40p 2164422
19/11/2019 538.60p 545.80p 532.60p 545.00p 1239527
18/11/2019 524.00p 536.40p 522.97p 532.60p 972511
15/11/2019 513.80p 526.00p 510.40p 524.40p 876330
14/11/2019 520.00p 524.40p 511.91p 516.00p 929273
13/11/2019 523.60p 523.60p 510.80p 520.20p 868261
12/11/2019 524.80p 527.20p 519.40p 523.00p 567229
11/11/2019 523.40p 526.20p 514.00p 523.60p 1016481
08/11/2019 531.40p 531.80p 520.80p 522.00p 1143472
07/11/2019 525.00p 539.60p 525.00p 531.60p 806244
06/11/2019 532.00p 537.80p 518.00p 522.40p 867735
05/11/2019 530.60p 532.03p 518.00p 530.20p 977907
04/11/2019 541.00p 551.80p 540.00p 543.00p 589435
01/11/2019 556.80p 558.44p 540.20p 540.40p 762750
31/10/2019 543.80p 554.40p 543.40p 554.00p 843308
30/10/2019 554.80p 554.80p 542.40p 546.60p 774959
29/10/2019 552.80p 552.80p 544.60p 549.80p 454714
28/10/2019 543.80p 552.20p 543.40p 550.80p 493790
25/10/2019 548.00p 551.60p 537.40p 546.00p 577974
24/10/2019 570.00p 570.00p 548.00p 551.00p 851557
23/10/2019 554.80p 564.20p 548.80p 564.20p 1595779
22/10/2019 553.00p 560.00p 550.66p 552.80p 1194563
21/10/2019 556.00p 562.99p 550.00p 556.40p 1487696
18/10/2019 556.00p 562.00p 548.80p 559.40p 1028659
17/10/2019 536.20p 555.00p 532.40p 553.60p 1835865
16/10/2019 529.20p 542.60p 517.80p 540.60p 1621887
15/10/2019 520.40p 533.20p 513.60p 531.60p 2317986
14/10/2019 531.20p 541.20p 517.80p 517.80p 1400261
11/10/2019 506.40p 542.00p 506.40p 539.60p 1664126
10/10/2019 502.40p 506.60p 498.40p 504.60p 2328987
09/10/2019 511.00p 512.60p 494.50p 496.50p 2064369
08/10/2019 518.80p 519.20p 506.60p 511.60p 1314279
07/10/2019 522.00p 527.48p 518.80p 518.80p 1290638
04/10/2019 533.40p 533.40p 523.20p 525.00p 1012645
03/10/2019 537.00p 543.20p 525.80p 528.40p 825776
02/10/2019 543.00p 548.60p 538.20p 542.20p 1146162
01/10/2019 556.00p 560.40p 548.00p 548.00p 907825
30/09/2019 568.00p 568.00p 555.60p 558.00p 1307915
27/09/2019 575.60p 575.60p 561.60p 568.00p 1312083
26/09/2019 579.00p 579.00p 564.80p 567.80p 1828170
25/09/2019 544.60p 581.40p 544.60p 575.60p 4283717
24/09/2019 554.60p 560.60p 540.00p 541.20p 2482487
23/09/2019 563.00p 563.60p 552.60p 555.40p 1076218
20/09/2019 550.40p 561.60p 548.40p 560.00p 1925830
19/09/2019 549.20p 551.20p 540.60p 551.20p 1351843
18/09/2019 553.20p 560.20p 547.00p 548.20p 941880
17/09/2019 550.00p 555.60p 546.60p 554.20p 1027929
16/09/2019 559.20p 566.80p 551.40p 552.40p 1186817
13/09/2019 540.80p 566.60p 540.80p 563.60p 1504826
12/09/2019 543.00p 555.24p 541.20p 543.60p 2048070
11/09/2019 540.60p 554.80p 531.20p 538.00p 2145727
10/09/2019 521.60p 541.80p 519.40p 541.80p 1473005
09/09/2019 519.60p 524.80p 518.80p 524.20p 1100490
06/09/2019 506.20p 521.00p 506.20p 519.60p 965382
05/09/2019 510.80p 513.02p 502.60p 509.00p 1280753
04/09/2019 510.60p 515.20p 505.20p 507.80p 999957
03/09/2019 499.10p 511.80p 499.10p 511.80p 1158929
02/09/2019 500.00p 505.80p 498.10p 501.40p 677798
30/08/2019 501.00p 506.40p 499.39p 501.60p 773514
29/08/2019 495.00p 504.00p 495.00p 500.00p 1125635
28/08/2019 502.00p 504.00p 495.30p 500.00p 1285899
27/08/2019 498.80p 502.00p 493.14p 502.00p 1301674
23/08/2019 495.00p 498.60p 491.20p 497.80p 1872495
22/08/2019 485.90p 492.40p 483.00p 492.40p 1962851
21/08/2019 475.30p 489.50p 475.30p 488.30p 2172386
20/08/2019 468.80p 477.50p 468.40p 476.10p 853126
19/08/2019 467.90p 472.00p 464.90p 471.60p 1051570
16/08/2019 470.00p 485.12p 462.50p 464.50p 913134
15/08/2019 467.60p 471.60p 459.30p 462.10p 1077093
14/08/2019 481.30p 485.00p 466.70p 468.50p 4509524
13/08/2019 478.90p 485.50p 473.40p 480.20p 1005680
12/08/2019 474.80p 481.50p 473.10p 478.20p 1408772
09/08/2019 474.00p 478.30p 472.50p 476.80p 1197129
08/08/2019 474.20p 475.27p 468.20p 473.80p 550696
07/08/2019 461.20p 472.70p 459.66p 467.80p 1224560
06/08/2019 460.70p 469.10p 459.00p 464.10p 956063
05/08/2019 473.20p 473.20p 457.80p 460.10p 1864799
02/08/2019 469.80p 480.60p 461.70p 479.20p 1360156
01/08/2019 474.20p 481.40p 472.90p 476.90p 850825
31/07/2019 477.70p 480.70p 473.30p 476.40p 1586863
30/07/2019 474.30p 477.80p 470.50p 477.80p 1329795
29/07/2019 479.10p 484.10p 472.10p 472.90p 1441659
26/07/2019 473.20p 479.20p 473.20p 479.20p 1505109
25/07/2019 468.90p 473.59p 462.38p 472.40p 1491052
24/07/2019 460.70p 467.20p 459.00p 467.20p 1105529
23/07/2019 449.80p 461.70p 449.80p 461.30p 1675572
22/07/2019 443.00p 452.10p 442.16p 448.90p 825702
19/07/2019 442.90p 446.50p 438.50p 443.60p 1235552
18/07/2019 437.70p 447.90p 435.97p 437.30p 1410622
17/07/2019 440.80p 445.70p 439.00p 444.30p 1201570
16/07/2019 435.20p 441.90p 433.70p 441.40p 825281
15/07/2019 437.10p 441.70p 432.30p 435.30p 1007842
12/07/2019 427.20p 439.40p 425.36p 437.10p 1839729
11/07/2019 427.00p 430.00p 422.50p 428.00p 1795837
10/07/2019 431.30p 432.80p 421.60p 427.10p 1978200
09/07/2019 445.00p 448.30p 428.60p 431.10p 3597673
08/07/2019 438.90p 448.00p 437.80p 442.50p 1454078
05/07/2019 444.70p 449.30p 436.30p 440.20p 1161092
04/07/2019 446.40p 454.20p 441.68p 443.70p 1174018
03/07/2019 465.40p 467.70p 462.60p 465.30p 1249442
02/07/2019 460.60p 469.80p 457.00p 467.60p 2583387
01/07/2019 464.30p 469.30p 455.00p 459.10p 2301156
28/06/2019 459.10p 466.80p 456.70p 458.20p 2182292
27/06/2019 464.70p 471.70p 457.70p 463.30p 2648725
26/06/2019 473.00p 473.00p 460.60p 462.80p 1591509
25/06/2019 466.00p 471.40p 464.20p 467.40p 1384022
24/06/2019 475.90p 481.90p 469.00p 469.00p 1343683
21/06/2019 478.20p 486.60p 475.70p 475.70p 3116550
20/06/2019 481.10p 489.70p 478.70p 480.70p 1403226
19/06/2019 482.50p 486.49p 478.81p 480.00p 930252
18/06/2019 471.70p 480.80p 466.40p 480.20p 1513775
17/06/2019 480.10p 488.60p 471.40p 471.40p 2874570
14/06/2019 475.40p 475.40p 458.60p 464.60p 1594672
13/06/2019 476.80p 481.80p 472.60p 472.80p 1340903
12/06/2019 483.30p 489.80p 475.10p 479.00p 1512199
11/06/2019 491.00p 494.00p 484.50p 484.50p 1750759
10/06/2019 483.50p 497.30p 482.02p 485.90p 1814865
07/06/2019 464.80p 483.20p 461.60p 480.00p 2270057
06/06/2019 475.30p 485.50p 460.00p 460.60p 3004581
05/06/2019 471.10p 482.50p 465.45p 475.50p 5532486
04/06/2019 442.20p 464.00p 439.55p 463.90p 1965155
03/06/2019 444.60p 447.00p 437.30p 443.00p 1906402
31/05/2019 443.70p 452.40p 440.00p 447.80p 2944960
30/05/2019 450.00p 453.98p 443.60p 450.00p 3804256
29/05/2019 456.80p 462.60p 450.40p 457.70p 2891458
28/05/2019 459.00p 480.30p 452.50p 467.00p 19215404
24/05/2019 416.60p 460.00p 416.35p 460.00p 4896646
23/05/2019 455.00p 457.77p 410.10p 416.70p 7844921
22/05/2019 475.00p 480.60p 447.20p 460.00p 10811891
21/05/2019 516.80p 534.40p 507.20p 507.20p 2682046
20/05/2019 515.20p 517.15p 506.40p 517.00p 1663209
17/05/2019 522.20p 522.80p 509.80p 516.80p 1157105
16/05/2019 518.20p 525.20p 515.80p 523.80p 1808894
15/05/2019 519.20p 524.20p 507.80p 522.40p 1611862
14/05/2019 513.00p 519.00p 505.80p 519.00p 1991743
13/05/2019 520.00p 521.60p 506.60p 506.60p 1229266
10/05/2019 517.60p 521.60p 507.80p 519.80p 1809856
09/05/2019 518.20p 518.20p 508.20p 517.60p 1168484
08/05/2019 508.00p 521.20p 504.20p 521.20p 1438127
07/05/2019 521.00p 521.00p 502.20p 508.00p 1989756
03/05/2019 537.00p 537.00p 518.20p 521.80p 1576345
02/05/2019 535.60p 540.40p 527.60p 532.00p 1819769
01/05/2019 520.20p 539.60p 520.20p 534.20p 868067
30/04/2019 521.20p 530.20p 521.20p 525.00p 1966281
29/04/2019 514.80p 528.60p 514.80p 522.80p 1473320
26/04/2019 513.80p 517.80p 506.80p 517.60p 1041938
25/04/2019 515.80p 526.00p 510.20p 519.20p 1335443
24/04/2019 514.60p 516.80p 504.80p 514.40p 1756741
23/04/2019 517.00p 519.00p 511.60p 515.00p 1121651
18/04/2019 523.20p 526.67p 519.20p 520.40p 757961
17/04/2019 522.60p 532.60p 522.00p 528.40p 1356280
16/04/2019 513.60p 525.80p 513.40p 524.00p 1572984
15/04/2019 515.20p 519.85p 514.00p 514.60p 1129461
12/04/2019 505.60p 520.40p 504.20p 513.80p 1618487
11/04/2019 502.60p 512.40p 496.00p 512.40p 2714656
10/04/2019 508.40p 511.60p 498.70p 502.40p 2577774
09/04/2019 508.60p 514.60p 507.40p 509.80p 1550113
08/04/2019 506.00p 516.20p 505.03p 507.60p 1129657
05/04/2019 510.60p 515.00p 505.80p 507.00p 1367920
04/04/2019 514.00p 516.94p 506.20p 509.60p 1120180
03/04/2019 505.80p 517.00p 504.00p 512.40p 1735297
02/04/2019 510.60p 512.20p 503.20p 503.60p 1485802
01/04/2019 499.60p 513.20p 496.90p 507.60p 2157116
29/03/2019 494.80p 504.40p 491.70p 493.50p 2264708
28/03/2019 487.10p 491.00p 481.20p 486.60p 2002611
27/03/2019 498.60p 502.60p 494.90p 496.40p 1285448
26/03/2019 498.80p 499.30p 488.80p 495.10p 2000530
25/03/2019 505.40p 508.80p 495.30p 497.30p 1249280
22/03/2019 530.00p 532.00p 505.60p 508.20p 1164291
21/03/2019 531.00p 535.40p 522.60p 525.40p 1279429
20/03/2019 542.00p 545.24p 532.20p 533.60p 906852
19/03/2019 543.60p 549.00p 541.80p 542.00p 1583642
18/03/2019 545.40p 549.20p 540.00p 548.20p 1284076
15/03/2019 523.00p 541.00p 522.00p 541.00p 4653505
14/03/2019 522.60p 529.60p 516.40p 521.60p 1296870
13/03/2019 511.00p 515.40p 509.40p 513.60p 1269847
12/03/2019 514.80p 516.00p 508.80p 512.00p 958202
11/03/2019 508.80p 513.00p 506.00p 510.60p 1315731
08/03/2019 522.00p 524.00p 506.20p 508.80p 1753050
07/03/2019 543.60p 544.40p 524.00p 525.00p 1752588
06/03/2019 551.00p 555.20p 545.00p 545.00p 1207470
05/03/2019 557.20p 558.16p 552.40p 554.40p 1829951
04/03/2019 555.00p 560.00p 552.60p 556.00p 1444117
01/03/2019 543.40p 554.20p 541.27p 550.00p 1218339
28/02/2019 529.40p 542.00p 524.60p 541.00p 1695046
27/02/2019 543.20p 547.60p 533.20p 534.20p 2036546
26/02/2019 527.00p 568.60p 527.00p 550.00p 2516617
25/02/2019 573.20p 576.60p 567.40p 576.60p 1496016
22/02/2019 562.60p 575.40p 559.71p 572.00p 1179013
21/02/2019 557.80p 561.80p 553.60p 561.80p 940340
20/02/2019 547.00p 559.80p 546.00p 559.80p 876853
19/02/2019 559.20p 564.80p 545.80p 547.80p 960807
18/02/2019 554.40p 559.80p 551.00p 558.60p 618622
15/02/2019 552.20p 557.80p 545.80p 552.40p 793298
14/02/2019 551.40p 555.80p 545.60p 553.00p 1222218

*Close Price adjusted for both dividends and splits