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
29/08/2018 732.40p 735.60p 724.60p 729.80p 1211586
28/08/2018 724.60p 739.20p 722.60p 733.20p 1229856
24/08/2018 722.00p 723.27p 717.40p 720.40p 699347
23/08/2018 718.20p 721.40p 708.20p 720.40p 898760
22/08/2018 722.20p 728.40p 718.40p 723.60p 1100354
21/08/2018 720.60p 733.60p 718.40p 728.60p 1347337
20/08/2018 717.00p 723.60p 716.65p 721.40p 1801176
17/08/2018 720.00p 721.12p 712.40p 717.20p 2396981
16/08/2018 710.00p 726.00p 709.60p 720.00p 2304922
15/08/2018 711.60p 720.40p 706.80p 710.60p 987645
14/08/2018 724.80p 725.42p 711.60p 714.60p 1162514
13/08/2018 720.00p 728.29p 720.00p 723.40p 770657
10/08/2018 730.20p 734.00p 726.00p 728.20p 3257867
09/08/2018 728.40p 736.00p 721.60p 730.60p 1374425
08/08/2018 719.40p 728.80p 715.00p 726.00p 1091920
07/08/2018 708.00p 720.00p 706.00p 718.00p 1073770
06/08/2018 705.40p 711.80p 701.40p 708.00p 1010359
03/08/2018 699.80p 709.60p 695.00p 702.60p 1089414
02/08/2018 699.80p 714.40p 694.60p 699.20p 2734281
01/08/2018 713.20p 718.00p 702.20p 703.00p 1955564
31/07/2018 721.20p 724.60p 714.60p 714.60p 2614106
30/07/2018 726.40p 730.40p 714.05p 723.80p 1652444
27/07/2018 720.80p 733.00p 706.60p 727.80p 1654793
26/07/2018 720.20p 727.40p 709.60p 718.60p 2102432
25/07/2018 726.00p 726.40p 705.60p 715.00p 2468343
24/07/2018 732.00p 735.00p 723.40p 727.20p 1659024
23/07/2018 726.40p 740.40p 722.64p 726.40p 2610458
20/07/2018 732.40p 738.00p 719.00p 728.60p 2938999
19/07/2018 725.00p 751.60p 701.60p 732.60p 6420024
18/07/2018 806.00p 808.80p 800.40p 803.00p 1348603
17/07/2018 798.20p 805.60p 797.60p 805.00p 1264020
16/07/2018 800.00p 810.00p 797.71p 800.00p 1359703
13/07/2018 787.60p 813.60p 787.60p 798.40p 1513940
12/07/2018 777.40p 788.80p 773.20p 785.60p 1182411
11/07/2018 776.20p 778.60p 766.80p 774.60p 1199262
10/07/2018 780.60p 786.83p 778.40p 778.40p 1399635
09/07/2018 777.60p 783.20p 773.80p 780.00p 1509308
06/07/2018 782.40p 783.60p 771.20p 772.20p 1829230
05/07/2018 784.40p 795.60p 778.60p 781.40p 1555446
04/07/2018 789.80p 793.80p 782.80p 785.40p 789678
03/07/2018 790.60p 799.00p 786.40p 789.80p 2249721
02/07/2018 813.20p 813.20p 786.20p 786.20p 2511313
29/06/2018 810.60p 820.60p 807.80p 817.80p 1573845
28/06/2018 809.00p 812.60p 794.60p 804.00p 1873936
27/06/2018 823.00p 832.80p 812.40p 828.80p 1526875
26/06/2018 824.60p 830.80p 819.20p 820.80p 1209424
25/06/2018 839.00p 839.00p 821.00p 821.20p 939559
22/06/2018 822.00p 846.40p 822.00p 840.00p 1109499
21/06/2018 832.40p 832.40p 819.80p 823.60p 1645485
20/06/2018 836.80p 844.80p 829.46p 830.00p 1680661
19/06/2018 841.40p 843.80p 832.60p 833.20p 2351368
18/06/2018 847.00p 850.80p 840.80p 846.80p 1276175
15/06/2018 855.00p 858.60p 845.00p 846.80p 3224889
14/06/2018 852.00p 860.40p 847.80p 856.40p 4408072
13/06/2018 860.60p 863.75p 853.80p 856.00p 1385420
12/06/2018 864.60p 868.00p 857.20p 861.40p 2667707
11/06/2018 855.80p 866.20p 854.00p 862.40p 2690418
08/06/2018 852.00p 860.00p 848.60p 854.20p 1860018
07/06/2018 853.00p 855.40p 847.40p 853.00p 1758500
06/06/2018 843.00p 858.80p 843.00p 853.00p 1987847
05/06/2018 853.20p 858.00p 844.00p 844.00p 1680034
04/06/2018 861.00p 862.60p 849.00p 853.80p 1935534
01/06/2018 839.40p 861.80p 833.00p 855.80p 3339457
31/05/2018 822.80p 839.80p 822.80p 833.00p 2988205
30/05/2018 818.60p 825.60p 816.33p 824.00p 1604681
29/05/2018 814.40p 837.60p 800.60p 820.20p 3382265
25/05/2018 814.40p 836.60p 807.60p 825.60p 3786088
24/05/2018 787.80p 812.00p 780.00p 812.00p 4727781
23/05/2018 801.00p 810.00p 771.20p 784.00p 4849090
22/05/2018 750.80p 765.00p 750.80p 764.40p 1912813
21/05/2018 774.80p 774.80p 748.19p 750.00p 1639449
18/05/2018 769.00p 777.20p 767.31p 772.40p 1324163
17/05/2018 752.60p 769.80p 750.40p 769.80p 1831020
16/05/2018 746.00p 760.60p 745.20p 752.60p 1192844
15/05/2018 756.00p 757.88p 742.00p 744.60p 1669025
14/05/2018 765.40p 768.20p 753.00p 755.00p 1229603
11/05/2018 766.60p 768.40p 756.80p 763.80p 1272952
10/05/2018 756.60p 766.20p 754.60p 765.80p 1292734
09/05/2018 749.60p 755.60p 745.20p 755.20p 1422753
08/05/2018 738.20p 752.60p 738.11p 749.00p 1642659
04/05/2018 721.00p 741.80p 720.00p 735.20p 1713585
03/05/2018 730.00p 734.00p 715.60p 717.40p 1974154
02/05/2018 726.80p 744.20p 725.80p 728.40p 3702673
01/05/2018 736.40p 744.20p 722.80p 722.80p 748109
30/04/2018 739.80p 743.60p 734.00p 735.80p 1356464
27/04/2018 732.00p 745.80p 727.60p 741.00p 1223472
26/04/2018 723.80p 734.20p 722.40p 733.80p 1107664
25/04/2018 734.20p 738.20p 719.00p 721.20p 1619623
24/04/2018 747.20p 753.40p 737.66p 739.40p 1214369
23/04/2018 745.60p 750.69p 737.17p 744.40p 849797
20/04/2018 744.60p 749.00p 740.00p 744.60p 889516
19/04/2018 738.60p 751.60p 738.20p 740.00p 1408068
18/04/2018 729.00p 739.80p 724.60p 738.00p 1156056
17/04/2018 724.40p 731.40p 720.00p 726.80p 1181042
16/04/2018 730.00p 732.60p 716.40p 722.80p 1493079
13/04/2018 711.80p 730.60p 707.80p 728.40p 2469983
12/04/2018 709.20p 712.74p 702.40p 709.20p 1362760
11/04/2018 692.80p 709.20p 692.80p 708.20p 2055441
10/04/2018 670.00p 688.20p 668.00p 687.60p 1354137
09/04/2018 677.20p 679.00p 666.00p 667.60p 1144049
06/04/2018 674.00p 680.00p 669.00p 673.80p 1188137
05/04/2018 666.00p 678.60p 662.00p 674.80p 1239396
04/04/2018 651.40p 661.20p 646.60p 656.80p 2155341
03/04/2018 662.60p 671.40p 646.80p 651.60p 1622376
29/03/2018 665.80p 674.40p 664.59p 668.80p 1509218
28/03/2018 660.80p 663.20p 652.20p 661.20p 1501635
27/03/2018 661.60p 665.00p 654.92p 664.80p 1682911
26/03/2018 654.20p 664.20p 649.60p 653.80p 1293558
23/03/2018 659.00p 662.40p 643.80p 649.40p 1909022
22/03/2018 671.80p 678.60p 657.40p 665.20p 1334734
21/03/2018 666.40p 674.80p 663.40p 673.80p 934460
20/03/2018 674.60p 681.66p 665.40p 667.00p 1051021
19/03/2018 684.00p 685.80p 670.20p 672.60p 956260
16/03/2018 678.20p 686.40p 667.40p 684.20p 2477098
15/03/2018 673.40p 684.40p 671.00p 677.40p 987751
14/03/2018 664.00p 676.80p 660.00p 672.00p 929217
13/03/2018 673.60p 679.80p 661.20p 663.00p 2574776
12/03/2018 679.20p 679.20p 661.20p 672.40p 1235040
09/03/2018 669.40p 676.40p 665.60p 673.40p 1229123
08/03/2018 668.00p 670.22p 658.20p 667.60p 2585675
07/03/2018 659.20p 667.60p 653.20p 665.60p 1508598
06/03/2018 649.00p 661.20p 645.00p 660.40p 2149195
05/03/2018 631.00p 645.00p 628.20p 645.00p 1441791
02/03/2018 640.80p 645.40p 628.60p 631.40p 1250447
01/03/2018 650.80p 651.92p 635.80p 643.80p 1903761
28/02/2018 655.20p 656.60p 648.20p 651.80p 1578905
27/02/2018 665.20p 666.60p 648.20p 658.00p 1393702
26/02/2018 665.60p 668.60p 654.80p 660.80p 1404392
23/02/2018 655.20p 663.00p 655.00p 663.00p 804320
22/02/2018 638.60p 659.20p 636.34p 656.80p 1740906
21/02/2018 646.00p 648.00p 637.40p 642.00p 1093304
20/02/2018 649.40p 654.60p 643.80p 646.20p 1503290
19/02/2018 651.40p 652.76p 643.00p 646.40p 1223103
16/02/2018 646.40p 652.40p 638.80p 649.60p 1391495
15/02/2018 642.00p 649.20p 638.20p 645.00p 1757170
14/02/2018 634.40p 652.80p 630.00p 638.40p 2137773
13/02/2018 639.20p 643.80p 628.96p 631.60p 1736528
12/02/2018 648.60p 651.40p 632.20p 639.00p 2206367
09/02/2018 642.00p 654.98p 640.60p 646.40p 3240287
08/02/2018 625.80p 647.60p 625.80p 644.00p 2791451
07/02/2018 634.00p 637.00p 619.20p 632.40p 3232964
06/02/2018 622.00p 648.00p 604.00p 626.20p 4975260
05/02/2018 651.60p 653.00p 617.80p 652.60p 3608917
02/02/2018 678.20p 679.42p 655.80p 657.00p 2868668
01/02/2018 687.40p 689.00p 672.40p 680.00p 2196956
31/01/2018 686.00p 693.00p 670.00p 686.00p 3927308
30/01/2018 730.80p 731.40p 699.40p 703.40p 1921116
29/01/2018 747.40p 747.40p 727.40p 731.40p 954001
26/01/2018 741.00p 751.00p 728.80p 743.20p 1278603
25/01/2018 721.00p 741.00p 719.86p 737.80p 1748989
24/01/2018 723.60p 729.20p 716.40p 722.80p 1203393
23/01/2018 718.60p 726.20p 712.60p 723.20p 1193573
22/01/2018 712.20p 723.40p 711.86p 712.20p 1904795
19/01/2018 739.80p 739.80p 708.00p 714.00p 2896794
18/01/2018 752.00p 753.60p 734.60p 738.00p 1768835
17/01/2018 750.20p 754.20p 744.20p 751.00p 2132486
16/01/2018 750.40p 751.74p 747.00p 749.60p 3009016
15/01/2018 746.00p 749.40p 738.90p 748.00p 1520931
12/01/2018 723.00p 749.40p 710.00p 742.20p 2627410
11/01/2018 715.20p 724.20p 709.80p 720.00p 1717175
10/01/2018 713.20p 716.40p 707.40p 712.40p 2133804
09/01/2018 712.60p 714.60p 705.40p 713.00p 2247790
08/01/2018 717.60p 723.20p 709.60p 710.20p 1986244
05/01/2018 713.60p 719.40p 703.20p 715.40p 1942269
04/01/2018 712.80p 720.20p 705.62p 711.40p 1321336
03/01/2018 721.40p 721.51p 701.60p 708.20p 1719325
02/01/2018 704.00p 720.00p 704.00p 718.00p 1861461
29/12/2017 710.00p 713.64p 702.50p 705.50p 590575
28/12/2017 709.50p 715.00p 702.50p 708.50p 973306
27/12/2017 702.50p 715.00p 701.00p 707.00p 915872
22/12/2017 704.50p 708.88p 697.50p 702.00p 662446
21/12/2017 706.50p 711.00p 702.55p 704.00p 1838218
20/12/2017 709.50p 710.50p 699.00p 705.50p 2183173
19/12/2017 706.50p 711.00p 703.00p 707.50p 2893331
18/12/2017 688.50p 717.00p 687.50p 706.50p 5155137
15/12/2017 675.00p 684.50p 672.00p 684.50p 11549137
14/12/2017 684.50p 686.00p 674.00p 675.00p 2601097
13/12/2017 682.50p 689.75p 676.50p 684.50p 3096013
12/12/2017 674.00p 684.50p 672.25p 684.50p 2710031
11/12/2017 669.00p 697.08p 667.50p 675.00p 3631906
08/12/2017 653.50p 664.00p 651.00p 661.50p 2530008
07/12/2017 669.50p 675.35p 654.37p 654.50p 3158181
06/12/2017 675.50p 682.50p 673.00p 678.00p 2839751
05/12/2017 688.00p 694.50p 666.50p 676.50p 4228246
04/12/2017 694.00p 694.00p 667.00p 687.00p 4059360
01/12/2017 682.00p 694.50p 672.00p 690.00p 3607112
30/11/2017 692.00p 708.25p 681.00p 697.00p 5171524
29/11/2017 687.50p 702.00p 686.00p 698.50p 4103845
28/11/2017 668.00p 693.00p 663.50p 685.00p 3736718
27/11/2017 662.50p 676.00p 657.00p 664.00p 3592227
24/11/2017 680.50p 683.00p 664.00p 666.00p 3055569
23/11/2017 702.50p 703.75p 675.50p 682.50p 3952218
22/11/2017 703.50p 736.00p 682.00p 705.50p 5827479
21/11/2017 780.00p 780.00p 699.50p 703.50p 5975616
20/11/2017 758.00p 766.50p 756.00p 754.50p 1938556
17/11/2017 758.50p 764.55p 744.48p 759.00p 2754252
16/11/2017 742.50p 765.00p 740.91p 759.50p 2791718
15/11/2017 741.50p 754.50p 739.00p 741.00p 2993370
14/11/2017 757.00p 757.00p 727.50p 742.50p 3591366
13/11/2017 809.00p 809.50p 746.50p 753.00p 6548671

*Close Price adjusted for both dividends and splits