Balfour Beatty (BBY) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Balfour Beatty

Date Open High Low Close* Volume
18/05/2012 264.00p 265.20p 258.60p 259.80p 1860833
17/05/2012 266.50p 267.90p 262.93p 267.10p 1954271
16/05/2012 255.40p 269.00p 253.40p 264.90p 2995965
15/05/2012 260.80p 262.90p 256.60p 258.50p 1503685
14/05/2012 266.00p 266.00p 258.80p 260.00p 1813765
11/05/2012 269.10p 270.20p 266.90p 268.10p 2144271
10/05/2012 269.50p 272.10p 267.00p 269.90p 2732329
09/05/2012 274.20p 281.70p 266.20p 268.60p 3719936
08/05/2012 270.40p 279.90p 268.90p 270.80p 4988931
04/05/2012 269.90p 276.87p 267.00p 268.60p 5097056
03/05/2012 265.40p 277.28p 264.28p 270.10p 2817422
02/05/2012 271.40p 271.46p 264.10p 264.80p 2416282
01/05/2012 263.00p 269.10p 262.05p 268.70p 1210676
30/04/2012 267.10p 267.10p 261.00p 261.00p 1354286
27/04/2012 257.90p 266.50p 256.40p 265.50p 2166103
26/04/2012 259.40p 259.40p 254.16p 258.70p 1697040
25/04/2012 256.90p 261.50p 255.10p 257.60p 2286037
24/04/2012 260.80p 265.00p 260.60p 264.00p 1431882
23/04/2012 267.60p 268.39p 258.30p 260.10p 1731042
20/04/2012 272.00p 273.20p 267.30p 268.60p 1558155
19/04/2012 273.30p 275.60p 270.10p 271.00p 2230353
18/04/2012 274.90p 275.20p 269.91p 271.80p 1477931
17/04/2012 271.70p 275.20p 270.10p 274.60p 2187274
16/04/2012 272.70p 274.40p 270.00p 271.90p 2144412
13/04/2012 281.00p 281.00p 272.60p 273.70p 1768391
12/04/2012 278.60p 281.20p 272.80p 280.40p 2525123
11/04/2012 274.60p 279.60p 272.54p 277.90p 2724911
10/04/2012 278.70p 280.00p 274.40p 274.40p 1842883
05/04/2012 279.80p 282.00p 277.50p 281.00p 1768057
04/04/2012 286.70p 287.70p 278.60p 278.80p 1882079
03/04/2012 289.80p 290.00p 286.20p 286.60p 1282674
02/04/2012 287.30p 289.10p 282.30p 288.40p 3054543
30/03/2012 286.90p 288.00p 279.59p 285.50p 4595788
29/03/2012 296.10p 296.76p 282.60p 284.40p 3700341
28/03/2012 299.60p 302.00p 297.40p 297.40p 3636175
27/03/2012 299.50p 299.90p 295.70p 298.00p 4053031
26/03/2012 295.60p 300.90p 292.60p 298.00p 3455690
23/03/2012 287.00p 293.90p 285.90p 293.90p 2556516
22/03/2012 289.10p 290.10p 284.60p 286.40p 2236276
21/03/2012 289.50p 292.70p 287.10p 289.90p 2548215
20/03/2012 290.70p 292.30p 285.30p 286.90p 1563570
19/03/2012 290.80p 292.50p 286.90p 291.40p 1348333
16/03/2012 291.10p 291.10p 285.90p 289.00p 3205744
15/03/2012 290.40p 292.20p 286.90p 289.80p 1742482
14/03/2012 292.40p 294.00p 289.30p 289.50p 2730054
13/03/2012 288.60p 291.00p 286.96p 289.50p 1753913
12/03/2012 287.50p 292.70p 285.82p 287.00p 2440619
09/03/2012 281.30p 289.11p 281.30p 287.10p 3951943
08/03/2012 267.90p 286.10p 265.00p 283.80p 5542421
07/03/2012 266.80p 269.69p 264.50p 265.50p 2727901
06/03/2012 271.30p 272.00p 265.40p 267.00p 2082324
05/03/2012 278.00p 279.80p 271.00p 272.00p 2200588
02/03/2012 279.00p 279.80p 277.40p 279.00p 1963830
01/03/2012 276.70p 279.00p 276.30p 278.50p 1410992
29/02/2012 280.00p 280.00p 274.75p 277.90p 2012845
28/02/2012 281.50p 283.00p 277.40p 279.00p 1672310
27/02/2012 284.70p 284.70p 279.20p 281.70p 1187913
24/02/2012 285.50p 286.80p 282.40p 285.70p 1514316
23/02/2012 288.10p 290.30p 280.00p 284.30p 2128158
22/02/2012 289.90p 289.90p 285.09p 289.40p 1720545
21/02/2012 291.30p 303.80p 284.90p 288.70p 2967674
20/02/2012 285.20p 291.40p 284.40p 290.80p 2055041
17/02/2012 281.40p 283.90p 280.30p 283.00p 1814492
16/02/2012 280.00p 280.33p 275.49p 279.10p 1042716
15/02/2012 283.60p 284.00p 280.30p 281.50p 1286704
14/02/2012 281.70p 286.20p 281.00p 282.30p 1546188
13/02/2012 284.90p 288.40p 282.60p 285.00p 1341972
10/02/2012 283.40p 285.00p 281.30p 283.60p 1269259
09/02/2012 283.90p 286.40p 283.10p 284.10p 1669437
08/02/2012 286.50p 286.90p 283.00p 283.60p 1102240
07/02/2012 284.70p 287.06p 282.40p 284.10p 2001799
06/02/2012 287.40p 287.84p 282.60p 284.30p 1422479
03/02/2012 280.00p 288.20p 278.50p 287.80p 2381414
02/02/2012 281.70p 285.00p 278.00p 279.90p 2823843
01/02/2012 274.70p 280.30p 273.30p 280.00p 2123627
31/01/2012 273.60p 279.50p 272.70p 274.00p 2939017
30/01/2012 277.10p 279.00p 272.50p 273.30p 936435
27/01/2012 278.80p 280.70p 278.10p 279.40p 834227
26/01/2012 281.80p 281.80p 277.50p 279.90p 1646705
25/01/2012 281.90p 281.90p 275.50p 280.30p 2018915
24/01/2012 285.00p 285.00p 277.90p 280.50p 2544357
23/01/2012 288.90p 291.10p 284.30p 285.90p 2132405
20/01/2012 288.80p 290.62p 283.80p 287.40p 1231755
19/01/2012 291.30p 291.30p 286.60p 288.20p 2589107
18/01/2012 288.50p 291.20p 283.40p 291.00p 2355381
17/01/2012 286.20p 291.50p 283.30p 290.70p 2265340
16/01/2012 279.60p 284.30p 276.90p 282.30p 1487582
13/01/2012 282.10p 289.90p 279.00p 281.70p 2913244
12/01/2012 277.90p 281.10p 275.60p 278.10p 1781261
11/01/2012 277.60p 280.50p 274.40p 277.80p 2024571
10/01/2012 273.60p 279.80p 273.13p 279.70p 2229110
09/01/2012 275.30p 278.28p 269.90p 272.90p 1732047
06/01/2012 274.00p 277.40p 271.40p 273.60p 1326239
05/01/2012 278.40p 278.60p 270.80p 272.70p 1734896
04/01/2012 280.30p 282.74p 274.20p 276.70p 1554710
03/01/2012 270.00p 280.50p 266.90p 280.50p 1959843
30/12/2011 266.80p 267.80p 264.50p 264.80p 455219
29/12/2011 264.50p 267.00p 261.20p 267.00p 1453536
28/12/2011 256.30p 266.40p 256.30p 265.10p 1198701
23/12/2011 263.80p 265.21p 260.90p 261.50p 403194
22/12/2011 259.90p 263.00p 259.10p 261.90p 1119283
21/12/2011 263.00p 266.40p 256.70p 258.10p 1797516
20/12/2011 248.50p 260.30p 248.30p 260.30p 2173321
19/12/2011 244.40p 251.10p 244.00p 248.50p 1650177
16/12/2011 245.00p 247.80p 244.05p 245.00p 1514706
15/12/2011 236.30p 245.10p 236.30p 243.70p 2007722
14/12/2011 243.10p 246.00p 236.50p 236.50p 1271162
13/12/2011 245.20p 247.61p 243.20p 245.10p 1623900
12/12/2011 250.50p 253.10p 244.60p 244.60p 1737306
09/12/2011 239.40p 251.90p 239.40p 251.90p 2988104
08/12/2011 255.80p 255.80p 241.50p 242.00p 2008222
07/12/2011 253.40p 256.40p 247.90p 254.00p 2573081
06/12/2011 257.10p 259.20p 251.80p 252.40p 2651253
05/12/2011 253.00p 260.60p 252.28p 258.80p 3082975
02/12/2011 250.00p 252.20p 249.38p 251.40p 2342214
01/12/2011 249.90p 252.50p 246.20p 248.20p 3111232
30/11/2011 239.20p 252.60p 239.20p 251.10p 4300346
29/11/2011 230.30p 243.10p 229.40p 241.70p 5171533
28/11/2011 223.50p 230.60p 223.50p 229.90p 2770038
25/11/2011 217.50p 222.60p 215.91p 221.00p 2291331
24/11/2011 218.50p 221.20p 215.40p 218.90p 2079638
23/11/2011 215.00p 219.80p 214.60p 214.60p 2259043
22/11/2011 223.30p 227.10p 217.00p 217.00p 2903535
21/11/2011 230.00p 232.08p 221.20p 222.90p 2326257
18/11/2011 233.10p 233.50p 228.20p 231.10p 1650117
17/11/2011 232.50p 235.50p 228.80p 234.30p 2488151
16/11/2011 233.50p 235.90p 232.60p 234.10p 2255374
15/11/2011 231.90p 236.60p 230.90p 234.10p 2860354
14/11/2011 238.40p 239.20p 234.61p 236.00p 2128988
11/11/2011 234.20p 238.60p 232.10p 237.10p 2060494
10/11/2011 235.60p 240.60p 233.30p 234.40p 1864124
09/11/2011 244.90p 249.20p 237.70p 239.60p 1702659
08/11/2011 241.20p 246.50p 240.75p 245.00p 1501784
07/11/2011 243.30p 245.70p 239.90p 241.30p 1451405
04/11/2011 248.50p 248.50p 242.00p 245.80p 2872146
03/11/2011 240.10p 249.50p 240.00p 246.20p 3882075
02/11/2011 247.50p 249.80p 244.00p 244.90p 2192067
01/11/2011 250.00p 250.00p 241.00p 245.40p 2194077
31/10/2011 261.70p 261.70p 251.90p 251.90p 1583742
28/10/2011 266.50p 266.50p 259.60p 260.50p 1571578
27/10/2011 261.00p 268.30p 260.70p 264.90p 1707526
26/10/2011 255.50p 260.10p 252.50p 254.70p 1516608
25/10/2011 261.50p 262.80p 255.80p 257.60p 1491360
24/10/2011 247.80p 265.60p 246.68p 262.10p 3002430
21/10/2011 244.30p 250.20p 242.90p 245.80p 1606867
20/10/2011 244.00p 254.74p 242.20p 242.30p 2472790
19/10/2011 258.00p 258.33p 247.90p 248.30p 3750122
18/10/2011 253.90p 260.90p 253.90p 257.70p 1185104
17/10/2011 262.90p 264.80p 254.60p 257.50p 1417473
14/10/2011 261.50p 262.20p 255.80p 260.20p 2043890
13/10/2011 261.70p 263.60p 257.90p 259.70p 1406182
12/10/2011 262.80p 266.70p 260.90p 262.50p 2748505
11/10/2011 264.90p 269.60p 261.70p 268.50p 1354924
10/10/2011 259.20p 265.50p 256.70p 265.30p 1162303
07/10/2011 252.90p 259.00p 248.30p 257.30p 2019999
06/10/2011 250.00p 252.50p 247.20p 250.00p 2665049
05/10/2011 250.00p 250.20p 244.70p 248.90p 1435887
04/10/2011 250.60p 251.80p 242.90p 244.00p 2121052
03/10/2011 250.00p 254.10p 249.10p 252.60p 1245289
30/09/2011 259.00p 259.50p 252.80p 255.60p 1947678
29/09/2011 258.60p 260.90p 256.10p 259.60p 1231920
28/09/2011 257.00p 261.30p 255.20p 258.40p 2134752
27/09/2011 257.60p 261.10p 256.00p 259.60p 1721916
26/09/2011 244.90p 254.10p 240.50p 252.60p 1349439
23/09/2011 248.90p 249.70p 241.20p 248.10p 1707316
22/09/2011 247.30p 249.10p 244.90p 247.40p 1761965
21/09/2011 253.50p 257.30p 252.00p 254.20p 1665150
20/09/2011 248.10p 254.30p 248.10p 253.70p 2018221
19/09/2011 246.90p 251.80p 246.50p 250.60p 1933910
16/09/2011 248.00p 251.30p 244.30p 250.10p 2567678
15/09/2011 241.70p 247.60p 240.32p 246.40p 1434466
14/09/2011 229.50p 239.70p 229.18p 239.40p 2958587
13/09/2011 232.30p 234.30p 227.40p 231.50p 1799079
12/09/2011 231.50p 233.10p 227.70p 229.30p 860240
09/09/2011 243.90p 245.90p 235.20p 235.60p 1616760
08/09/2011 243.50p 248.00p 241.00p 244.60p 2928449
07/09/2011 239.00p 245.10p 236.98p 243.40p 2543576
06/09/2011 236.60p 239.30p 233.20p 234.70p 1958995
05/09/2011 243.90p 244.30p 235.50p 237.20p 1296791
02/09/2011 250.20p 252.20p 244.80p 247.40p 2819234
01/09/2011 249.30p 254.78p 247.49p 253.90p 2729459
31/08/2011 240.30p 251.70p 237.70p 249.70p 3598299
30/08/2011 233.70p 239.32p 233.70p 237.60p 2230738
26/08/2011 231.20p 231.80p 224.00p 228.60p 2791822
25/08/2011 236.60p 240.70p 231.40p 231.40p 2000223
24/08/2011 231.70p 237.60p 230.20p 235.30p 2328514
23/08/2011 234.10p 237.00p 229.10p 230.70p 2277002
22/08/2011 227.70p 236.20p 227.20p 231.10p 1794117
19/08/2011 238.40p 238.40p 230.10p 230.10p 3970406
18/08/2011 247.70p 249.30p 238.60p 239.60p 4095860
17/08/2011 258.00p 259.00p 245.80p 249.00p 7737020
16/08/2011 264.80p 264.80p 258.50p 262.90p 1738465
15/08/2011 267.40p 269.00p 261.70p 264.10p 1510623
12/08/2011 255.50p 263.05p 249.30p 262.40p 3013735
11/08/2011 254.40p 257.20p 245.40p 255.00p 3580585
10/08/2011 261.60p 264.10p 245.70p 247.50p 2740177
09/08/2011 251.00p 258.60p 240.10p 256.60p 3064880
08/08/2011 259.90p 270.30p 250.40p 251.10p 2903821
05/08/2011 261.30p 273.40p 249.70p 266.30p 2716006
04/08/2011 282.70p 284.10p 266.80p 268.50p 2537901

*Close Price adjusted for both dividends and splits