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
23/10/2017 822.50p 828.50p 821.50p 824.00p 786961
20/10/2017 822.50p 826.00p 818.50p 822.00p 1176452
19/10/2017 829.50p 830.00p 822.23p 823.00p 1598252
18/10/2017 825.50p 828.50p 821.40p 828.00p 979273
17/10/2017 829.00p 832.63p 823.00p 824.50p 1124058
16/10/2017 826.50p 830.00p 824.50p 829.00p 1353486
13/10/2017 824.00p 828.00p 820.50p 825.50p 936359
12/10/2017 823.50p 825.00p 820.50p 822.50p 670971
11/10/2017 817.00p 823.50p 815.00p 822.00p 996472
10/10/2017 819.50p 821.50p 812.00p 820.00p 1633375
09/10/2017 828.50p 833.50p 819.00p 823.00p 888705
06/10/2017 826.50p 832.00p 825.00p 829.00p 989498
05/10/2017 828.00p 828.50p 816.00p 827.00p 1194057
04/10/2017 827.00p 828.50p 820.00p 827.00p 1308632
03/10/2017 826.00p 828.00p 823.50p 824.00p 781448
02/10/2017 831.00p 833.50p 825.50p 829.00p 1003295
29/09/2017 834.50p 842.00p 827.50p 827.50p 1540583
28/09/2017 834.00p 848.00p 833.00p 833.50p 1598024
27/09/2017 839.50p 841.00p 828.50p 833.00p 1069526
26/09/2017 838.50p 840.50p 831.50p 838.50p 808720
25/09/2017 852.00p 852.50p 839.50p 839.50p 866807
22/09/2017 842.00p 852.00p 834.00p 849.50p 1338822
21/09/2017 849.00p 849.00p 834.00p 844.00p 1711393
20/09/2017 820.00p 857.00p 805.50p 846.50p 3456464
19/09/2017 804.50p 812.50p 798.00p 800.00p 1404462
18/09/2017 803.00p 806.00p 796.50p 805.50p 953221
15/09/2017 795.00p 805.50p 794.50p 800.50p 2885604
14/09/2017 808.00p 808.00p 795.00p 795.50p 1256206
13/09/2017 814.50p 817.50p 806.00p 808.00p 1043424
12/09/2017 810.50p 816.50p 809.00p 815.00p 1035973
11/09/2017 813.50p 818.00p 809.00p 810.50p 632295
08/09/2017 822.50p 822.50p 807.50p 810.50p 900685
07/09/2017 817.00p 824.00p 803.00p 823.50p 1506493
06/09/2017 815.50p 831.00p 813.50p 817.00p 1288334
05/09/2017 814.50p 828.00p 809.00p 816.00p 929440
04/09/2017 813.00p 816.00p 804.50p 816.00p 849183
01/09/2017 812.00p 818.00p 808.00p 811.00p 975570
31/08/2017 808.00p 812.50p 806.00p 812.50p 1431919
30/08/2017 806.00p 810.50p 803.50p 805.00p 795096
29/08/2017 804.00p 805.00p 798.00p 801.50p 1023336
25/08/2017 807.00p 809.50p 800.50p 803.00p 889578
24/08/2017 817.50p 817.50p 806.00p 806.00p 1022822
23/08/2017 814.00p 817.50p 809.00p 816.00p 901410
22/08/2017 813.00p 817.00p 809.50p 813.50p 889927
21/08/2017 813.00p 816.50p 800.00p 810.00p 1245179
18/08/2017 837.50p 840.00p 815.00p 815.00p 1623575
17/08/2017 848.00p 848.00p 839.50p 840.00p 814327
16/08/2017 853.50p 855.00p 847.00p 847.50p 884220
15/08/2017 845.00p 853.50p 845.00p 850.50p 678886
14/08/2017 841.50p 849.00p 841.50p 848.50p 1000933
11/08/2017 838.50p 848.50p 835.00p 841.00p 1847724
10/08/2017 852.50p 852.50p 837.50p 838.00p 1153119
09/08/2017 856.00p 857.50p 850.50p 851.50p 701557
08/08/2017 854.50p 861.00p 852.50p 858.00p 630747
07/08/2017 869.50p 874.00p 855.00p 856.00p 1004246
04/08/2017 853.50p 868.00p 848.50p 866.00p 1015299
03/08/2017 859.50p 869.50p 849.50p 851.00p 1246048
02/08/2017 859.50p 870.00p 857.50p 860.50p 1338547
01/08/2017 850.00p 852.00p 844.00p 846.00p 873347
31/07/2017 843.50p 846.50p 839.50p 844.50p 1371889
28/07/2017 848.50p 851.00p 844.50p 844.50p 1123659
27/07/2017 844.50p 857.50p 844.50p 850.00p 1135689
26/07/2017 848.00p 853.50p 845.50p 848.00p 928593
25/07/2017 855.50p 857.50p 846.50p 846.50p 883432
24/07/2017 855.50p 855.50p 845.50p 852.50p 1618690
21/07/2017 860.00p 866.00p 851.00p 857.00p 1860263
20/07/2017 852.00p 860.00p 840.00p 860.00p 1837729
19/07/2017 850.00p 853.00p 839.00p 848.00p 1021723
18/07/2017 851.00p 856.50p 845.50p 847.50p 1357376
17/07/2017 852.00p 856.50p 846.00p 852.00p 1145427
14/07/2017 856.50p 862.00p 847.00p 852.50p 1459133
13/07/2017 889.00p 912.50p 856.00p 857.00p 3090012
12/07/2017 849.50p 870.00p 849.50p 869.50p 1634618
11/07/2017 863.50p 868.00p 845.50p 849.50p 1550003
10/07/2017 877.50p 878.00p 850.00p 864.50p 1667121
07/07/2017 875.50p 884.50p 873.00p 874.00p 996671
06/07/2017 878.00p 886.00p 871.00p 875.00p 1043417
05/07/2017 883.50p 887.00p 877.00p 877.50p 1164695
04/07/2017 878.00p 886.50p 875.50p 883.00p 1211296
03/07/2017 881.50p 893.00p 880.00p 880.00p 1576099
30/06/2017 887.50p 891.00p 877.50p 880.50p 1926216
29/06/2017 883.50p 902.50p 876.00p 885.00p 1718770
28/06/2017 890.00p 901.00p 885.00p 895.00p 1089570
27/06/2017 908.00p 910.50p 892.00p 892.00p 1361041
26/06/2017 905.50p 914.00p 902.50p 909.50p 863386
23/06/2017 896.00p 910.00p 893.00p 903.50p 989296
22/06/2017 904.00p 904.00p 891.00p 896.50p 869562
21/06/2017 900.00p 906.00p 897.50p 902.50p 858367
20/06/2017 909.00p 914.00p 901.00p 901.00p 934301
19/06/2017 916.00p 920.00p 908.50p 909.00p 831699
16/06/2017 896.50p 913.00p 895.70p 911.00p 2981342
15/06/2017 903.00p 905.50p 881.50p 894.00p 2012880
14/06/2017 902.00p 910.50p 901.50p 905.50p 1507251
13/06/2017 894.50p 906.00p 892.50p 902.00p 1833782
12/06/2017 884.00p 893.92p 877.50p 890.50p 1941461
09/06/2017 899.50p 899.50p 873.00p 882.50p 4466259
08/06/2017 908.00p 912.00p 902.50p 909.00p 1260379
07/06/2017 922.00p 924.39p 901.50p 906.00p 2355378
06/06/2017 931.00p 934.50p 922.00p 924.50p 1159257
05/06/2017 937.00p 952.47p 933.00p 934.00p 1295365
02/06/2017 942.50p 945.00p 930.20p 938.00p 1382703
01/06/2017 935.50p 943.50p 932.35p 938.50p 1345898
31/05/2017 941.50p 944.00p 932.50p 933.00p 1842299
30/05/2017 937.50p 952.50p 937.00p 937.00p 2323671
26/05/2017 947.50p 957.50p 941.25p 941.50p 2812619
25/05/2017 965.50p 966.24p 947.00p 950.50p 1826622
24/05/2017 980.00p 1,030.00p 925.00p 959.50p 5780945
23/05/2017 943.50p 977.50p 943.50p 969.50p 4117516
22/05/2017 942.00p 946.00p 936.50p 941.50p 1567910
19/05/2017 923.50p 938.50p 920.00p 937.50p 2629421
18/05/2017 921.50p 924.50p 918.45p 922.50p 1715784
17/05/2017 910.00p 921.50p 907.00p 919.50p 1371236
16/05/2017 901.00p 917.00p 899.50p 914.50p 1273859
15/05/2017 900.50p 905.00p 897.18p 904.00p 1729589
12/05/2017 891.00p 900.50p 891.00p 899.50p 1206948
11/05/2017 902.50p 906.00p 891.50p 893.50p 1543763
10/05/2017 902.50p 906.00p 901.82p 905.00p 2140996
09/05/2017 909.50p 912.58p 901.50p 902.50p 1387643
08/05/2017 914.50p 916.00p 899.50p 906.50p 1377568
05/05/2017 903.50p 915.50p 899.00p 915.50p 1893176
04/05/2017 902.00p 904.00p 895.50p 903.00p 1628154
03/05/2017 900.50p 901.00p 892.50p 900.50p 863596
02/05/2017 899.50p 901.50p 895.00p 900.00p 1283347
28/04/2017 907.00p 919.96p 898.00p 899.00p 1532917
27/04/2017 913.00p 919.68p 909.00p 910.50p 851340
26/04/2017 922.50p 922.50p 907.50p 920.00p 1205331
25/04/2017 905.00p 915.50p 903.67p 913.00p 1433505
24/04/2017 910.50p 916.00p 898.00p 906.00p 1488345
21/04/2017 875.50p 910.50p 875.50p 903.00p 2944097
20/04/2017 877.50p 880.00p 868.50p 880.00p 1204367
19/04/2017 876.50p 883.50p 874.00p 877.50p 1557506
18/04/2017 885.00p 887.00p 864.28p 874.00p 1690849
13/04/2017 882.50p 886.00p 874.87p 885.50p 1307407
12/04/2017 885.50p 890.00p 882.00p 883.50p 1182224
11/04/2017 882.50p 891.33p 882.50p 884.00p 1392096
10/04/2017 888.50p 894.00p 882.00p 885.50p 1104962
07/04/2017 877.50p 884.50p 872.10p 882.50p 1412847
06/04/2017 875.00p 882.50p 873.92p 879.00p 1330141
05/04/2017 880.00p 887.00p 878.00p 881.50p 2132232
04/04/2017 881.50p 892.50p 880.50p 881.00p 2044681
03/04/2017 886.00p 894.00p 872.50p 885.50p 2750277
31/03/2017 872.50p 888.00p 870.50p 882.00p 2832313
30/03/2017 876.50p 877.50p 869.50p 875.00p 1432891
29/03/2017 877.50p 879.00p 868.50p 875.00p 1627323
28/03/2017 877.50p 878.50p 863.50p 874.50p 2906221
27/03/2017 900.00p 900.00p 874.50p 877.00p 3613643
24/03/2017 917.50p 921.50p 910.81p 916.50p 822241
23/03/2017 912.50p 923.00p 909.00p 918.00p 1185331
22/03/2017 918.50p 919.62p 910.00p 911.00p 4981811
21/03/2017 923.50p 926.27p 916.00p 919.00p 1097835
20/03/2017 925.00p 927.50p 918.50p 923.50p 898464
17/03/2017 923.50p 926.50p 911.25p 924.50p 3112218
16/03/2017 917.00p 922.50p 896.50p 922.00p 2731776
15/03/2017 920.00p 921.50p 898.50p 914.50p 2391120
14/03/2017 902.00p 903.50p 892.00p 894.00p 1205986
13/03/2017 894.00p 901.00p 891.00p 899.50p 979956
10/03/2017 903.00p 904.00p 893.00p 894.00p 1016884
09/03/2017 895.50p 905.50p 893.50p 899.00p 1196017
08/03/2017 904.00p 904.50p 891.50p 896.50p 2750696
07/03/2017 910.50p 913.50p 905.50p 905.50p 1133944
06/03/2017 918.50p 919.50p 912.00p 912.50p 1347990
03/03/2017 931.50p 933.56p 919.00p 921.50p 1213538
02/03/2017 935.50p 939.00p 923.50p 933.00p 1482784
01/03/2017 945.00p 947.00p 934.50p 936.50p 2018678
28/02/2017 900.50p 951.50p 900.50p 948.00p 6084389
27/02/2017 889.00p 889.50p 878.50p 885.00p 1463658
24/02/2017 873.50p 887.00p 870.00p 884.00p 2079128
23/02/2017 886.50p 890.00p 874.00p 875.00p 2422352
22/02/2017 900.50p 901.50p 888.00p 888.00p 1605020
21/02/2017 909.00p 909.00p 898.50p 899.50p 2286114
20/02/2017 896.00p 910.50p 896.00p 905.50p 1540081
17/02/2017 896.00p 902.00p 891.82p 895.50p 855496
16/02/2017 902.50p 905.00p 896.00p 898.50p 1015527
15/02/2017 905.50p 907.67p 898.00p 902.50p 2378314
14/02/2017 901.00p 904.00p 895.50p 900.00p 1713180
13/02/2017 883.00p 911.00p 882.50p 901.00p 2374021
10/02/2017 879.50p 887.00p 875.03p 881.00p 1622852
09/02/2017 877.00p 881.50p 876.50p 880.00p 1291501
08/02/2017 884.50p 889.50p 878.00p 878.00p 1255420
07/02/2017 891.00p 896.00p 888.00p 888.50p 922794
06/02/2017 884.00p 893.00p 884.00p 889.00p 810255
03/02/2017 892.00p 896.50p 885.75p 888.00p 1366721
02/02/2017 886.50p 896.50p 881.82p 890.50p 1499875
01/02/2017 892.50p 898.00p 890.00p 890.00p 1273789
31/01/2017 892.50p 898.50p 890.65p 893.00p 1446146
30/01/2017 895.00p 900.19p 887.00p 892.00p 1164421
27/01/2017 902.50p 902.50p 896.00p 897.00p 1244530
26/01/2017 913.00p 915.30p 901.50p 901.50p 2008474
25/01/2017 921.50p 924.42p 910.50p 912.00p 1544578
24/01/2017 936.50p 936.50p 911.50p 914.50p 4560431
23/01/2017 935.50p 938.56p 929.00p 932.50p 1114193
20/01/2017 935.00p 940.00p 924.00p 935.50p 1671167
19/01/2017 948.00p 952.00p 934.00p 934.00p 1915205
18/01/2017 955.00p 955.00p 945.00p 950.00p 2113874
17/01/2017 940.00p 971.50p 938.00p 954.50p 2061786
16/01/2017 950.50p 954.00p 940.00p 942.00p 903558
13/01/2017 947.50p 958.00p 941.02p 954.00p 1264689
12/01/2017 941.00p 949.00p 930.00p 946.50p 1376619
11/01/2017 947.50p 952.50p 919.45p 939.00p 2049487
10/01/2017 925.00p 952.50p 923.50p 952.50p 2071475

*Close Price adjusted for both dividends and splits