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
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
10/11/2017 820.50p 820.50p 806.68p 812.50p 1579344
09/11/2017 818.50p 823.00p 814.00p 818.50p 1464693
08/11/2017 815.00p 822.00p 814.96p 821.00p 1586066
07/11/2017 820.00p 821.50p 809.89p 816.50p 1620447
06/11/2017 814.00p 819.50p 811.79p 819.00p 818692
03/11/2017 813.00p 821.50p 809.50p 817.50p 1909145
02/11/2017 796.00p 815.50p 792.53p 810.00p 2863337
01/11/2017 813.00p 815.00p 797.50p 797.50p 2872238
31/10/2017 819.50p 821.00p 809.00p 812.00p 1296354
30/10/2017 818.50p 821.50p 814.20p 819.00p 801601
27/10/2017 822.00p 827.00p 813.90p 817.50p 2152891
26/10/2017 821.00p 825.00p 813.50p 823.00p 1193663
25/10/2017 826.00p 828.70p 815.50p 818.50p 2622114
24/10/2017 823.50p 827.50p 822.00p 825.50p 1174067
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

*Close Price adjusted for both dividends and splits