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
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
13/02/2019 539.00p 551.40p 532.00p 549.20p 2078582
12/02/2019 524.80p 532.73p 523.40p 528.60p 1029889
11/02/2019 522.20p 526.40p 518.60p 523.00p 995210
08/02/2019 523.60p 530.10p 518.87p 519.00p 908624
07/02/2019 545.20p 546.60p 526.40p 526.40p 1132077
06/02/2019 541.80p 548.63p 540.00p 545.60p 1176729
05/02/2019 536.80p 546.40p 534.00p 543.00p 1366740
04/02/2019 535.60p 541.60p 533.20p 537.80p 887779
01/02/2019 531.60p 540.80p 529.20p 535.20p 1540292
31/01/2019 550.20p 555.80p 530.80p 530.80p 1824866
30/01/2019 542.80p 552.00p 540.80p 546.80p 1385898
29/01/2019 537.80p 551.00p 537.20p 542.40p 1261606
28/01/2019 551.20p 551.20p 536.00p 536.60p 1725247
25/01/2019 547.20p 554.60p 546.00p 549.60p 1684262
24/01/2019 540.80p 550.60p 537.80p 545.00p 1364315
23/01/2019 547.40p 560.60p 538.20p 541.40p 1773332
22/01/2019 560.00p 565.00p 552.40p 554.00p 1718897
21/01/2019 560.00p 564.40p 554.60p 558.20p 1436749
18/01/2019 544.00p 559.00p 537.60p 553.00p 2118510
17/01/2019 542.60p 548.40p 522.80p 535.40p 1726901
16/01/2019 543.00p 548.40p 532.40p 547.60p 2153689
15/01/2019 529.20p 540.60p 520.80p 530.60p 1600381
14/01/2019 534.20p 538.56p 516.80p 525.20p 1623396
11/01/2019 526.20p 541.60p 523.20p 541.60p 2504315
10/01/2019 522.20p 526.60p 518.20p 523.40p 1817909
09/01/2019 520.40p 528.20p 517.40p 523.40p 1330941
08/01/2019 503.00p 520.60p 499.80p 515.00p 2007517
07/01/2019 497.10p 502.60p 486.39p 501.80p 1288000
04/01/2019 484.10p 496.60p 479.90p 493.10p 1578780
03/01/2019 473.30p 484.70p 472.50p 477.60p 1611729
02/01/2019 485.90p 494.85p 475.90p 482.40p 1259163
31/12/2018 496.70p 498.80p 489.30p 489.30p 638661
28/12/2018 478.40p 498.00p 477.19p 496.70p 1444677
27/12/2018 499.60p 501.00p 471.90p 472.80p 1184831
24/12/2018 481.90p 495.30p 481.20p 494.00p 214621
21/12/2018 500.80p 502.00p 486.80p 489.40p 2313618
20/12/2018 504.00p 509.60p 491.30p 500.00p 2058419
19/12/2018 509.60p 515.20p 507.20p 511.00p 1765378
18/12/2018 517.40p 518.80p 510.20p 511.80p 1887382
17/12/2018 533.00p 536.20p 517.52p 519.80p 3669199
14/12/2018 541.00p 541.00p 525.00p 531.40p 1859734
13/12/2018 536.40p 548.40p 524.30p 542.00p 2007778
12/12/2018 514.80p 532.00p 511.80p 532.00p 1389144
11/12/2018 520.40p 521.20p 505.80p 516.40p 2296818
10/12/2018 520.00p 523.20p 512.40p 514.80p 2406812
07/12/2018 532.20p 541.80p 519.60p 522.60p 2892287
06/12/2018 548.20p 548.20p 522.00p 523.20p 2728783
05/12/2018 552.00p 560.60p 545.80p 553.60p 1597388
04/12/2018 569.60p 573.57p 555.80p 558.20p 2845309
03/12/2018 576.60p 579.60p 567.00p 571.80p 2957498
30/11/2018 582.20p 586.40p 564.80p 568.00p 5511629
29/11/2018 587.40p 601.60p 575.20p 581.40p 1576961
28/11/2018 577.80p 588.80p 577.80p 587.20p 1814528
27/11/2018 572.40p 578.40p 568.78p 574.60p 2473651
26/11/2018 579.20p 587.15p 571.60p 574.00p 1486921
23/11/2018 578.20p 586.00p 570.80p 578.20p 1931223
22/11/2018 566.00p 586.20p 550.00p 576.40p 3899809
21/11/2018 551.00p 574.60p 521.00p 566.00p 5283140
20/11/2018 587.60p 598.00p 581.85p 594.20p 2155116
19/11/2018 585.00p 599.80p 585.00p 588.80p 1162333
16/11/2018 593.80p 598.80p 584.00p 584.20p 2302179
15/11/2018 604.20p 604.60p 584.00p 591.00p 2189975
14/11/2018 598.60p 612.20p 597.80p 601.60p 3045515
13/11/2018 605.00p 608.40p 594.80p 599.60p 2463593
12/11/2018 609.40p 623.80p 604.00p 616.20p 1676124
09/11/2018 603.00p 613.00p 591.09p 600.40p 1200471
08/11/2018 603.40p 611.40p 598.20p 606.20p 1137152
07/11/2018 599.60p 606.20p 591.00p 600.20p 1296518
06/11/2018 580.60p 599.80p 580.00p 598.00p 1752836
05/11/2018 604.40p 610.80p 573.00p 580.40p 2249484
02/11/2018 628.40p 632.60p 616.00p 618.80p 1219028
01/11/2018 617.60p 631.80p 605.60p 621.00p 1627519
31/10/2018 606.00p 624.20p 606.00p 611.20p 1824488
30/10/2018 604.60p 607.00p 596.80p 598.00p 1537940
29/10/2018 587.20p 620.00p 585.99p 605.40p 2521259
26/10/2018 593.80p 595.39p 571.00p 583.80p 4991673
25/10/2018 591.40p 600.00p 582.20p 598.20p 2211374
24/10/2018 595.20p 601.40p 579.60p 598.00p 3611046
23/10/2018 614.80p 616.90p 589.60p 591.60p 2557919
22/10/2018 622.80p 629.60p 617.40p 621.40p 1626600
19/10/2018 626.20p 635.60p 615.80p 619.60p 2113978
18/10/2018 622.00p 634.40p 620.09p 626.40p 2352100
17/10/2018 641.60p 646.14p 621.20p 623.00p 2419103
16/10/2018 629.00p 642.40p 624.59p 637.80p 2207294
15/10/2018 639.00p 641.80p 617.80p 627.00p 2419511
12/10/2018 653.40p 666.80p 652.00p 654.00p 1590858
11/10/2018 660.40p 661.20p 648.00p 648.00p 2297005
10/10/2018 674.40p 681.00p 667.40p 668.40p 1448494
09/10/2018 683.60p 686.44p 662.55p 677.80p 2348672
08/10/2018 707.80p 708.81p 680.80p 682.00p 1410272
05/10/2018 711.00p 717.60p 702.60p 705.20p 1138973
04/10/2018 715.00p 718.40p 707.40p 710.00p 1774858
03/10/2018 701.00p 719.40p 701.00p 715.20p 1127744
02/10/2018 700.00p 708.40p 695.00p 705.40p 1148081
01/10/2018 723.60p 732.60p 700.20p 700.20p 2383394
28/09/2018 725.00p 728.40p 718.60p 723.00p 1473967
27/09/2018 713.40p 727.60p 713.40p 726.60p 825541
26/09/2018 717.20p 722.80p 710.20p 717.80p 1407906
25/09/2018 722.00p 726.40p 714.60p 719.00p 1140080
24/09/2018 724.20p 733.00p 720.40p 722.00p 1269991
21/09/2018 723.80p 733.80p 723.40p 729.60p 2173707
20/09/2018 714.60p 719.00p 706.80p 718.00p 2956844
19/09/2018 700.00p 732.60p 700.00p 715.60p 3115512
18/09/2018 695.60p 701.60p 687.40p 692.00p 2332340
17/09/2018 692.00p 700.20p 685.60p 696.60p 1580757
14/09/2018 698.60p 706.60p 687.40p 694.80p 4756453
13/09/2018 711.00p 714.40p 696.20p 697.40p 2212702
12/09/2018 713.60p 722.60p 708.60p 712.00p 2067286
11/09/2018 726.00p 727.80p 712.40p 718.60p 2161210
10/09/2018 719.60p 728.00p 716.40p 727.20p 1075018
07/09/2018 713.60p 723.00p 710.80p 717.80p 3382754
06/09/2018 701.80p 718.40p 698.80p 712.20p 1060043
05/09/2018 701.80p 710.00p 698.00p 705.40p 1357413
04/09/2018 707.80p 710.80p 698.00p 702.80p 1610083
03/09/2018 707.00p 707.00p 691.60p 702.00p 1286707
31/08/2018 717.00p 723.10p 710.80p 713.40p 1636236
30/08/2018 728.80p 729.61p 715.00p 719.60p 1871233
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

*Close Price adjusted for both dividends and splits