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
23/03/2016 942.00p 949.50p 940.00p 942.00p 625589
22/03/2016 936.00p 946.00p 934.50p 946.00p 717626
21/03/2016 941.50p 951.00p 938.00p 940.50p 542507
18/03/2016 941.50p 953.50p 938.00p 945.50p 1280944
17/03/2016 955.50p 958.00p 933.00p 938.50p 1378104
16/03/2016 959.00p 961.50p 945.00p 952.00p 899295
15/03/2016 952.00p 958.50p 948.50p 956.00p 470240
14/03/2016 949.00p 959.50p 946.50p 955.00p 525674
11/03/2016 935.00p 951.00p 930.87p 949.50p 896366
10/03/2016 943.00p 949.00p 922.44p 922.50p 1110707
09/03/2016 951.50p 951.50p 939.00p 942.00p 789919
08/03/2016 944.00p 958.00p 943.50p 948.00p 749284
07/03/2016 954.00p 965.00p 945.00p 950.00p 686729
04/03/2016 949.50p 959.50p 937.00p 959.00p 941586
03/03/2016 933.00p 951.00p 933.00p 945.50p 625379
02/03/2016 938.50p 943.50p 928.00p 935.00p 972825
01/03/2016 917.00p 932.00p 914.50p 929.50p 736886
29/02/2016 918.50p 923.00p 912.50p 915.00p 966168
26/02/2016 921.50p 930.00p 915.50p 923.00p 847625
25/02/2016 904.00p 911.50p 888.50p 910.50p 1199322
24/02/2016 908.50p 908.50p 892.00p 898.00p 937761
23/02/2016 915.00p 924.00p 908.50p 910.00p 1131114
22/02/2016 926.50p 935.50p 922.50p 923.00p 492496
19/02/2016 923.50p 929.50p 915.00p 922.50p 722926
18/02/2016 929.00p 931.00p 915.50p 923.50p 1381601
17/02/2016 892.50p 922.00p 892.50p 922.00p 1081859
16/02/2016 902.50p 906.50p 889.50p 893.00p 1142217
15/02/2016 879.00p 900.00p 876.00p 897.00p 1096187
12/02/2016 859.50p 870.50p 857.50p 868.50p 1355365
11/02/2016 864.00p 864.00p 840.00p 854.00p 1663587
10/02/2016 863.00p 878.00p 857.50p 869.50p 1279346
09/02/2016 860.00p 870.00p 842.50p 862.50p 1042509
08/02/2016 906.00p 909.50p 860.00p 862.00p 1211442
05/02/2016 892.50p 913.00p 891.50p 902.50p 1526723
04/02/2016 889.50p 893.00p 874.50p 888.50p 2752524
03/02/2016 890.00p 892.50p 865.50p 876.50p 1497127
02/02/2016 911.50p 913.50p 887.50p 893.50p 1286363
01/02/2016 920.00p 920.00p 901.50p 908.50p 2666938
29/01/2016 919.00p 922.50p 910.00p 915.00p 1637055
28/01/2016 921.50p 922.00p 907.50p 911.00p 1073003
27/01/2016 922.50p 925.50p 913.50p 924.50p 953845
26/01/2016 911.50p 922.00p 908.50p 920.50p 1323276
25/01/2016 936.50p 937.50p 916.00p 920.00p 903625
22/01/2016 931.00p 936.50p 922.00p 933.50p 774887
21/01/2016 911.00p 922.00p 907.00p 916.00p 1424787
20/01/2016 930.50p 932.50p 904.50p 909.00p 978671
19/01/2016 946.50p 952.50p 938.50p 949.50p 1246890
18/01/2016 945.00p 953.50p 930.63p 932.50p 1009622
15/01/2016 974.50p 981.50p 941.00p 944.50p 1519930
14/01/2016 984.00p 987.25p 962.00p 974.50p 1070019
13/01/2016 973.00p 1,001.00p 966.93p 991.00p 1273644
12/01/2016 946.50p 967.00p 941.50p 954.50p 727212
11/01/2016 949.50p 957.00p 941.50p 942.00p 843298
08/01/2016 966.50p 970.50p 953.00p 953.00p 665822
07/01/2016 952.50p 979.50p 946.22p 967.00p 1241654
06/01/2016 983.00p 985.00p 960.50p 971.00p 754598
05/01/2016 991.00p 1,002.00p 979.50p 988.50p 838671
04/01/2016 1,007.00p 1,011.00p 986.00p 990.00p 785400
31/12/2015 1,016.00p 1,024.00p 1,013.78p 1,016.00p 184794
30/12/2015 1,025.00p 1,037.00p 1,013.00p 1,015.00p 480666
29/12/2015 1,030.00p 1,036.00p 1,019.00p 1,025.00p 653153
24/12/2015 1,027.00p 1,027.00p 917.00p 1,023.00p 67181
23/12/2015 998.00p 1,023.00p 998.00p 1,020.00p 541832
22/12/2015 992.00p 993.50p 978.00p 991.00p 652439
21/12/2015 978.50p 994.50p 973.00p 984.00p 786550
18/12/2015 987.00p 995.00p 974.50p 976.50p 1320347
17/12/2015 1,003.00p 1,009.00p 994.00p 994.00p 897146
16/12/2015 984.50p 995.00p 982.50p 985.50p 865432
15/12/2015 982.50p 992.50p 980.08p 987.00p 842391
14/12/2015 988.00p 1,004.00p 975.01p 975.50p 937333
11/12/2015 997.00p 1,002.00p 985.50p 989.50p 1347674
10/12/2015 1,001.00p 1,009.00p 998.00p 1,000.00p 949219
09/12/2015 1,000.00p 1,017.00p 999.50p 1,009.00p 1042420
08/12/2015 1,034.00p 1,034.00p 998.50p 1,004.00p 1445838
07/12/2015 1,045.00p 1,051.00p 1,030.00p 1,031.00p 588545
04/12/2015 1,037.00p 1,049.00p 1,031.00p 1,042.00p 751689
03/12/2015 1,059.00p 1,072.00p 1,038.00p 1,040.00p 1202934
02/12/2015 1,056.00p 1,071.00p 1,052.00p 1,062.00p 1359167
01/12/2015 1,055.00p 1,057.00p 1,040.00p 1,056.00p 2100722
30/11/2015 1,083.00p 1,093.00p 1,071.00p 1,071.00p 1378647
27/11/2015 1,062.00p 1,087.00p 1,062.00p 1,084.00p 1182010
26/11/2015 1,056.00p 1,076.00p 1,055.00p 1,071.00p 1021271
25/11/2015 1,035.00p 1,061.00p 1,033.00p 1,056.00p 1409828
24/11/2015 1,028.00p 1,059.00p 1,022.15p 1,035.00p 2568278
23/11/2015 994.50p 1,012.00p 982.00p 1,005.00p 1226086
20/11/2015 1,001.00p 1,001.00p 975.00p 989.00p 1450978
19/11/2015 997.50p 1,005.26p 993.50p 1,000.00p 1078750
18/11/2015 975.50p 994.00p 972.00p 994.00p 1412468
17/11/2015 960.00p 978.50p 957.23p 978.50p 1366661
16/11/2015 947.00p 958.00p 943.00p 950.00p 848776
13/11/2015 963.50p 963.50p 945.50p 954.50p 748848
12/11/2015 979.00p 982.50p 964.00p 965.50p 1107775
11/11/2015 962.50p 980.50p 960.50p 979.00p 729782
10/11/2015 970.00p 970.08p 952.48p 958.50p 870651
09/11/2015 966.50p 975.78p 963.00p 963.50p 655615
06/11/2015 974.00p 974.00p 961.50p 967.50p 1005858
05/11/2015 984.00p 985.16p 969.50p 969.50p 1076517
04/11/2015 972.50p 989.50p 972.50p 985.00p 746743
03/11/2015 968.50p 974.00p 963.00p 972.00p 513229
02/11/2015 961.50p 972.00p 959.44p 966.00p 569114
30/10/2015 960.50p 966.34p 957.00p 964.00p 782280
29/10/2015 965.50p 970.50p 955.00p 956.00p 1047564
28/10/2015 960.50p 969.00p 953.00p 966.00p 1130962
27/10/2015 978.50p 978.50p 957.50p 957.50p 736893
26/10/2015 992.50p 1,002.00p 980.00p 980.00p 728300
23/10/2015 980.00p 1,001.00p 980.00p 997.00p 832878
22/10/2015 975.50p 982.00p 970.50p 977.00p 897856
21/10/2015 971.50p 988.50p 970.00p 980.50p 651076
20/10/2015 971.00p 975.00p 963.00p 971.00p 598415
19/10/2015 969.50p 977.00p 963.50p 966.00p 426484
16/10/2015 978.00p 985.00p 971.00p 975.00p 700851
15/10/2015 978.00p 982.50p 970.00p 974.50p 650728
14/10/2015 980.00p 986.50p 973.00p 973.00p 1769820
13/10/2015 980.00p 989.50p 980.00p 985.00p 1507351
12/10/2015 982.50p 994.78p 980.50p 982.50p 824338
09/10/2015 963.00p 988.50p 956.50p 983.00p 1484947
08/10/2015 957.00p 958.00p 948.50p 952.00p 770452
07/10/2015 963.00p 969.00p 953.00p 956.00p 792376
06/10/2015 965.00p 965.00p 951.00p 960.00p 635936
05/10/2015 950.50p 963.50p 948.00p 961.00p 837196
02/10/2015 930.00p 940.00p 925.50p 937.50p 1233112
01/10/2015 924.00p 927.50p 916.00p 921.50p 1190419
30/09/2015 906.00p 913.84p 901.00p 912.50p 882193
29/09/2015 885.00p 903.50p 884.00p 891.50p 914625
28/09/2015 912.50p 915.50p 892.00p 894.50p 863933
25/09/2015 905.50p 921.50p 904.50p 916.50p 1079896
24/09/2015 889.50p 900.50p 889.00p 894.00p 1639909
23/09/2015 878.00p 896.00p 868.50p 891.00p 1063169
22/09/2015 907.00p 918.00p 878.00p 878.00p 1346360
21/09/2015 906.00p 927.00p 906.00p 908.00p 994205
18/09/2015 928.00p 928.00p 909.00p 911.50p 1283703
17/09/2015 938.00p 938.00p 921.50p 929.00p 1248432
16/09/2015 949.50p 955.00p 947.50p 953.00p 658701
15/09/2015 942.50p 949.50p 925.76p 946.00p 843775
14/09/2015 951.50p 956.50p 936.50p 940.50p 561046
11/09/2015 963.00p 963.00p 948.00p 949.00p 520861
10/09/2015 965.00p 970.00p 951.00p 959.50p 895769
09/09/2015 974.50p 982.00p 971.00p 972.00p 922282
08/09/2015 963.00p 978.00p 960.50p 962.50p 1005004
07/09/2015 957.00p 968.00p 949.76p 960.50p 991673
04/09/2015 964.50p 966.83p 942.00p 949.00p 1231525
03/09/2015 962.50p 978.00p 961.00p 973.50p 1025822
02/09/2015 950.00p 967.00p 943.50p 953.50p 1065200
01/09/2015 957.00p 959.00p 943.50p 945.00p 1121131
28/08/2015 953.50p 969.00p 952.50p 969.00p 864814
27/08/2015 956.50p 963.00p 949.50p 953.00p 1508720
26/08/2015 936.00p 951.00p 931.00p 937.00p 1547047
25/08/2015 937.50p 949.00p 929.50p 946.00p 1633800
24/08/2015 935.00p 937.50p 908.50p 926.00p 2461648
21/08/2015 957.00p 967.50p 953.00p 953.00p 1117130
20/08/2015 959.50p 975.00p 955.00p 967.50p 933143
19/08/2015 987.50p 987.50p 962.00p 962.00p 895081
18/08/2015 1,004.00p 1,005.00p 989.00p 989.00p 1217215
17/08/2015 1,015.00p 1,015.00p 1,001.00p 1,005.00p 2263087
14/08/2015 1,012.00p 1,015.00p 1,002.00p 1,009.00p 1219088
13/08/2015 1,007.00p 1,014.00p 998.30p 1,009.00p 1586157
12/08/2015 978.50p 998.00p 975.00p 998.00p 1769348
11/08/2015 985.50p 988.00p 979.00p 983.00p 937518
10/08/2015 989.50p 990.00p 978.00p 987.00p 802747
07/08/2015 986.50p 988.78p 982.00p 986.00p 478601
06/08/2015 995.00p 995.00p 984.00p 986.50p 1103415
05/08/2015 999.00p 1,004.00p 989.50p 997.00p 938236
04/08/2015 996.00p 1,010.55p 989.96p 996.00p 1355161
03/08/2015 989.00p 997.00p 985.00p 996.00p 1117018
31/07/2015 990.00p 995.00p 969.90p 991.50p 1570091
30/07/2015 1,029.00p 1,029.00p 980.50p 985.50p 3475994
29/07/2015 1,040.00p 1,044.00p 1,028.00p 1,039.00p 1361142
28/07/2015 1,065.00p 1,065.00p 1,037.00p 1,038.00p 1239796
27/07/2015 1,056.00p 1,067.00p 1,055.48p 1,060.00p 866803
24/07/2015 1,062.00p 1,066.60p 1,058.00p 1,062.00p 813899
23/07/2015 1,086.00p 1,086.00p 1,062.00p 1,067.00p 850156
22/07/2015 1,094.00p 1,094.00p 1,075.00p 1,077.00p 733489
21/07/2015 1,090.00p 1,109.17p 1,089.00p 1,101.00p 858464
20/07/2015 1,097.00p 1,103.32p 1,082.00p 1,093.00p 710880
17/07/2015 1,113.00p 1,114.00p 1,100.00p 1,101.00p 690653
16/07/2015 1,100.00p 1,115.00p 1,097.00p 1,111.00p 724138
15/07/2015 1,099.00p 1,104.24p 1,093.00p 1,096.00p 835931
14/07/2015 1,104.00p 1,107.00p 1,094.00p 1,104.00p 539237
13/07/2015 1,108.00p 1,111.00p 1,099.00p 1,105.00p 551385
10/07/2015 1,084.00p 1,104.00p 1,083.00p 1,096.00p 955962
09/07/2015 1,052.00p 1,079.00p 1,051.00p 1,074.00p 1631303
08/07/2015 1,052.00p 1,064.69p 1,041.00p 1,051.00p 2825285
07/07/2015 1,066.00p 1,068.00p 1,052.00p 1,052.00p 661563
06/07/2015 1,074.00p 1,079.00p 1,065.00p 1,066.00p 616402
03/07/2015 1,073.00p 1,081.45p 1,071.00p 1,078.00p 511926
02/07/2015 1,072.00p 1,081.00p 1,067.00p 1,077.00p 586906
01/07/2015 1,086.00p 1,096.00p 1,083.00p 1,092.00p 1599994
30/06/2015 1,086.00p 1,090.79p 1,075.00p 1,080.00p 997680
29/06/2015 1,077.00p 1,094.00p 1,065.00p 1,090.00p 1189809
26/06/2015 1,105.00p 1,113.00p 1,100.00p 1,106.00p 1044871
25/06/2015 1,120.00p 1,123.00p 1,105.00p 1,109.00p 1550705
24/06/2015 1,132.00p 1,133.76p 1,116.36p 1,120.00p 748603
23/06/2015 1,125.00p 1,137.00p 1,125.00p 1,134.00p 622464
22/06/2015 1,119.00p 1,121.26p 1,108.00p 1,120.00p 1675603
19/06/2015 1,106.00p 1,121.00p 1,106.00p 1,106.00p 1662499
18/06/2015 1,109.00p 1,112.22p 1,098.00p 1,108.00p 556335
17/06/2015 1,114.00p 1,114.00p 1,102.00p 1,109.00p 779498
16/06/2015 1,100.00p 1,114.00p 1,092.00p 1,112.00p 1050555
15/06/2015 1,115.00p 1,118.24p 1,099.64p 1,100.00p 1167364
12/06/2015 1,123.00p 1,132.00p 1,118.00p 1,121.00p 668395

*Close Price adjusted for both dividends and splits