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
11/06/2015 1,135.00p 1,147.00p 1,124.00p 1,126.00p 1465655
10/06/2015 1,140.00p 1,146.00p 1,135.00p 1,139.00p 1687235
09/06/2015 1,146.00p 1,149.00p 1,136.00p 1,139.00p 1174811
08/06/2015 1,136.00p 1,152.76p 1,132.00p 1,145.00p 1099138
05/06/2015 1,133.00p 1,147.00p 1,130.00p 1,139.00p 1578785
04/06/2015 1,134.00p 1,146.00p 1,129.00p 1,143.00p 2102223
03/06/2015 1,126.00p 1,141.00p 1,123.00p 1,136.00p 1256679
02/06/2015 1,129.00p 1,133.00p 1,121.48p 1,127.00p 1250791
01/06/2015 1,130.00p 1,133.52p 1,119.00p 1,126.00p 1405789
29/05/2015 1,133.00p 1,135.64p 1,123.00p 1,125.00p 2159524
28/05/2015 1,131.00p 1,133.00p 1,127.64p 1,131.00p 934148
27/05/2015 1,114.00p 1,137.00p 1,112.08p 1,132.00p 1243977
26/05/2015 1,120.00p 1,127.00p 1,114.00p 1,114.00p 1239673
22/05/2015 1,110.00p 1,126.00p 1,109.76p 1,120.00p 1063844
21/05/2015 1,101.00p 1,113.24p 1,100.00p 1,112.00p 1196397
20/05/2015 1,102.00p 1,115.36p 1,091.00p 1,103.00p 1771634
19/05/2015 1,111.00p 1,118.00p 1,100.00p 1,105.00p 1429691
18/05/2015 1,107.00p 1,117.60p 1,089.00p 1,111.00p 2838315
15/05/2015 1,098.00p 1,099.00p 1,071.00p 1,081.00p 2131420
14/05/2015 1,082.00p 1,104.64p 1,074.00p 1,098.00p 1741348
13/05/2015 1,083.00p 1,097.00p 1,075.00p 1,081.00p 1120628
12/05/2015 1,082.00p 1,092.00p 1,063.00p 1,083.00p 1369605
11/05/2015 1,081.00p 1,103.00p 1,075.96p 1,086.00p 1973908
08/05/2015 1,065.00p 1,140.00p 1,041.00p 1,083.00p 5149531
07/05/2015 996.50p 998.00p 980.79p 990.00p 1378698
06/05/2015 996.50p 1,006.00p 991.00p 999.50p 1433481
05/05/2015 1,006.00p 1,013.51p 997.50p 998.00p 1382996
01/05/2015 1,002.00p 1,010.00p 999.50p 1,002.00p 493420
30/04/2015 1,000.00p 1,009.00p 998.50p 1,009.00p 928883
29/04/2015 997.00p 1,010.00p 992.00p 1,002.00p 1372604
28/04/2015 1,021.00p 1,023.00p 990.00p 995.00p 1387544
27/04/2015 1,015.00p 1,032.00p 1,001.00p 1,024.00p 918873
24/04/2015 1,010.00p 1,022.41p 1,010.00p 1,014.00p 1013998
23/04/2015 1,013.00p 1,021.00p 1,004.00p 1,009.00p 2794942
22/04/2015 1,041.00p 1,045.00p 1,009.00p 1,014.00p 1498670
21/04/2015 1,046.00p 1,053.00p 1,036.87p 1,040.00p 1875163
20/04/2015 1,025.00p 1,044.00p 1,025.00p 1,044.00p 1308774
17/04/2015 1,042.00p 1,050.76p 1,029.00p 1,033.00p 1097687
16/04/2015 1,038.00p 1,045.00p 1,027.00p 1,044.00p 2152029
15/04/2015 1,005.00p 1,036.00p 1,003.00p 1,034.00p 1609307
14/04/2015 1,003.00p 1,014.38p 1,002.00p 1,007.00p 847089
13/04/2015 999.00p 1,010.18p 999.00p 1,008.00p 696235
10/04/2015 997.00p 1,002.00p 993.50p 1,002.00p 1533986
09/04/2015 995.00p 1,002.00p 991.67p 998.00p 1821526
08/04/2015 1,013.00p 1,013.00p 992.00p 994.00p 1242079
07/04/2015 991.00p 1,019.00p 988.00p 1,013.00p 1806378
02/04/2015 989.00p 993.00p 970.82p 985.00p 1195092
01/04/2015 984.00p 993.50p 979.00p 989.00p 1917257
31/03/2015 966.50p 993.00p 960.50p 984.50p 3456704
30/03/2015 986.00p 991.00p 956.50p 963.00p 1335012
27/03/2015 980.00p 989.50p 967.50p 973.50p 1523265
26/03/2015 976.00p 980.50p 967.50p 979.00p 1057777
25/03/2015 992.50p 998.00p 982.00p 982.50p 1194270
24/03/2015 992.00p 1,001.00p 985.00p 996.00p 1333278
23/03/2015 996.50p 996.50p 984.00p 992.50p 2034498
20/03/2015 985.50p 997.50p 979.00p 995.50p 1659655
19/03/2015 983.50p 989.00p 972.18p 986.00p 1711990
18/03/2015 953.50p 983.50p 951.50p 982.50p 2090285
17/03/2015 932.50p 959.50p 931.45p 956.00p 1628011
16/03/2015 946.00p 949.24p 924.50p 933.50p 1751499
13/03/2015 936.00p 944.15p 930.50p 933.50p 1288305
12/03/2015 941.00p 951.28p 934.32p 937.00p 2990739
11/03/2015 956.50p 956.50p 935.00p 939.50p 1649234
10/03/2015 971.50p 976.81p 955.50p 955.50p 1755784
09/03/2015 966.00p 978.50p 962.00p 974.50p 1461692
06/03/2015 970.00p 980.00p 965.86p 969.50p 1214483
05/03/2015 967.00p 973.43p 958.00p 970.00p 1405910
04/03/2015 983.00p 991.50p 959.50p 967.00p 1796024
03/03/2015 995.00p 995.50p 982.00p 983.00p 1321128
02/03/2015 1,006.00p 1,015.00p 993.00p 994.00p 1176284
27/02/2015 1,011.00p 1,025.00p 1,009.00p 1,010.00p 1162690
26/02/2015 1,012.00p 1,024.00p 1,012.00p 1,013.00p 1007929
25/02/2015 1,012.00p 1,017.00p 992.50p 1,015.00p 1698099
24/02/2015 1,020.00p 1,022.00p 1,009.00p 1,012.00p 1009419
23/02/2015 1,023.00p 1,026.00p 1,013.36p 1,020.00p 1241222
20/02/2015 995.50p 1,017.00p 991.00p 1,012.00p 2371057
19/02/2015 1,055.00p 1,062.00p 992.50p 996.00p 4215827
18/02/2015 1,059.00p 1,075.00p 1,052.00p 1,056.00p 1122996
17/02/2015 1,062.00p 1,068.30p 1,051.00p 1,058.00p 1150354
16/02/2015 1,062.00p 1,071.56p 1,060.36p 1,064.00p 805327
13/02/2015 1,069.00p 1,073.75p 1,065.00p 1,067.00p 1265035
12/02/2015 1,052.00p 1,072.00p 1,050.75p 1,070.00p 1743234
11/02/2015 1,050.00p 1,057.00p 1,044.00p 1,050.00p 1667320
10/02/2015 1,035.00p 1,061.00p 1,031.00p 1,054.00p 3126518
09/02/2015 1,031.00p 1,031.00p 1,013.36p 1,028.00p 1297567
06/02/2015 1,026.00p 1,034.32p 1,025.00p 1,031.00p 945547
05/02/2015 1,030.00p 1,031.00p 1,021.00p 1,030.00p 746987
04/02/2015 1,032.00p 1,041.33p 1,021.00p 1,034.00p 1457536
03/02/2015 1,012.00p 1,046.00p 1,012.00p 1,034.00p 1797185
02/02/2015 1,006.00p 1,013.50p 1,001.00p 1,009.00p 968828
30/01/2015 1,007.00p 1,019.00p 1,001.00p 1,006.00p 1431709
29/01/2015 997.50p 1,010.00p 989.00p 1,007.00p 1509556
28/01/2015 1,017.00p 1,018.44p 979.65p 999.00p 1807869
27/01/2015 1,037.00p 1,037.00p 1,009.00p 1,012.00p 1448360
26/01/2015 1,050.00p 1,058.00p 1,025.00p 1,034.00p 1501432
23/01/2015 1,044.00p 1,055.00p 1,039.15p 1,053.00p 1119318
22/01/2015 1,015.00p 1,044.34p 1,012.00p 1,041.00p 2428665
21/01/2015 1,027.00p 1,032.00p 1,012.00p 1,016.00p 938556
20/01/2015 1,038.00p 1,038.00p 1,023.00p 1,028.00p 1104016
19/01/2015 1,009.00p 1,038.00p 1,003.00p 1,033.00p 1268404
16/01/2015 1,010.00p 1,013.00p 991.50p 1,008.00p 1305525
15/01/2015 1,000.00p 1,019.00p 991.50p 1,019.00p 1506780
14/01/2015 1,012.00p 1,023.00p 991.50p 994.50p 1447915
13/01/2015 1,020.00p 1,044.00p 1,014.00p 1,025.00p 1367157
12/01/2015 1,033.00p 1,038.00p 1,018.00p 1,020.00p 1139308
09/01/2015 1,063.00p 1,067.00p 1,027.00p 1,031.00p 1466179
08/01/2015 1,050.00p 1,069.00p 1,047.00p 1,066.00p 1207746
07/01/2015 1,036.00p 1,051.00p 1,032.25p 1,042.00p 1013250
06/01/2015 1,043.00p 1,051.00p 1,017.00p 1,033.00p 1353106
05/01/2015 1,047.00p 1,061.00p 1,041.00p 1,044.00p 1076465
02/01/2015 1,071.00p 1,072.00p 1,047.00p 1,058.00p 610692
31/12/2014 1,062.00p 1,064.00p 1,056.00p 1,058.00p 204965
30/12/2014 1,065.00p 1,072.00p 1,055.00p 1,062.00p 580001
29/12/2014 1,070.00p 1,081.00p 1,063.00p 1,072.00p 721978
24/12/2014 1,078.00p 1,078.00p 1,070.00p 1,070.00p 124058
23/12/2014 1,071.00p 1,085.00p 1,068.00p 1,071.00p 1147318
22/12/2014 1,060.00p 1,073.99p 1,059.20p 1,069.00p 807698
19/12/2014 1,067.00p 1,077.00p 1,048.00p 1,055.00p 5398313
18/12/2014 1,057.00p 1,066.00p 1,043.00p 1,063.00p 1582339
17/12/2014 1,047.00p 1,055.59p 1,035.00p 1,048.00p 1346790
16/12/2014 1,053.00p 1,064.00p 1,042.00p 1,061.00p 1370888
15/12/2014 1,052.00p 1,060.00p 1,047.00p 1,047.00p 1813149
12/12/2014 1,088.00p 1,088.00p 1,057.00p 1,057.00p 1546038
11/12/2014 1,105.00p 1,105.00p 1,053.75p 1,079.00p 1507398
10/12/2014 1,124.00p 1,124.00p 1,112.00p 1,112.00p 1178255
09/12/2014 1,132.00p 1,135.00p 1,120.00p 1,120.00p 1555524
08/12/2014 1,141.00p 1,149.00p 1,135.00p 1,138.00p 931545
05/12/2014 1,134.00p 1,147.00p 1,133.00p 1,144.00p 1201378
04/12/2014 1,124.00p 1,136.00p 1,119.00p 1,131.00p 1964060
03/12/2014 1,125.00p 1,138.00p 1,124.00p 1,125.00p 1175964
02/12/2014 1,128.00p 1,136.00p 1,121.00p 1,130.00p 1937336
01/12/2014 1,134.00p 1,137.28p 1,126.00p 1,130.00p 1504664
28/11/2014 1,142.00p 1,150.00p 1,136.00p 1,137.00p 1203027
27/11/2014 1,151.00p 1,151.00p 1,142.00p 1,145.00p 1170293
26/11/2014 1,157.00p 1,159.00p 1,144.00p 1,148.00p 2289653
25/11/2014 1,186.00p 1,190.00p 1,152.00p 1,152.00p 6184413
24/11/2014 1,200.00p 1,200.00p 1,180.32p 1,183.00p 1308649
21/11/2014 1,192.00p 1,207.00p 1,182.00p 1,195.00p 2807239
20/11/2014 1,134.00p 1,190.00p 1,132.00p 1,184.00p 3733528
19/11/2014 1,098.00p 1,122.00p 1,091.00p 1,118.00p 2299430
18/11/2014 1,106.00p 1,110.00p 1,097.00p 1,098.00p 855428
17/11/2014 1,098.00p 1,106.00p 1,088.00p 1,102.00p 771951
14/11/2014 1,098.00p 1,105.00p 1,082.00p 1,104.00p 1135343
13/11/2014 1,099.00p 1,108.00p 1,097.00p 1,097.00p 1134430
12/11/2014 1,103.00p 1,107.00p 1,088.00p 1,098.00p 1394107
11/11/2014 1,081.00p 1,104.00p 1,081.00p 1,104.00p 1671971
10/11/2014 1,079.00p 1,081.00p 1,056.00p 1,080.00p 1451660
07/11/2014 1,073.00p 1,079.00p 1,070.00p 1,075.00p 2111780
06/11/2014 1,065.00p 1,074.00p 1,056.00p 1,069.00p 2431589
05/11/2014 1,081.00p 1,085.00p 1,068.00p 1,068.00p 2670319
04/11/2014 1,091.00p 1,101.75p 1,077.00p 1,078.00p 2234615
03/11/2014 1,094.00p 1,101.00p 1,091.72p 1,096.00p 1351734
31/10/2014 1,089.00p 1,098.00p 1,087.00p 1,095.00p 1162417
30/10/2014 1,082.00p 1,086.75p 1,066.00p 1,078.00p 1183646
29/10/2014 1,080.00p 1,092.48p 1,080.00p 1,082.00p 1019464
28/10/2014 1,076.00p 1,084.00p 1,074.00p 1,077.00p 882667
27/10/2014 1,078.00p 1,081.00p 1,067.00p 1,072.00p 938712
24/10/2014 1,079.00p 1,086.00p 1,071.00p 1,073.00p 768769
23/10/2014 1,074.00p 1,089.00p 1,065.00p 1,084.00p 1495444
22/10/2014 1,057.00p 1,082.00p 1,055.33p 1,079.00p 2166383
21/10/2014 1,035.00p 1,057.00p 1,030.00p 1,056.00p 1164676
20/10/2014 1,036.00p 1,042.00p 1,030.00p 1,038.00p 1308309
17/10/2014 1,020.00p 1,041.00p 1,017.50p 1,037.00p 1580473
16/10/2014 1,029.00p 1,041.00p 993.00p 1,021.00p 3992908
15/10/2014 1,059.00p 1,059.00p 1,024.00p 1,026.00p 2453405
14/10/2014 1,032.00p 1,059.00p 1,029.00p 1,056.00p 1661123
13/10/2014 1,037.00p 1,048.00p 1,027.00p 1,039.00p 1100790
10/10/2014 1,050.00p 1,056.00p 1,041.00p 1,048.00p 1701022
09/10/2014 1,074.00p 1,081.00p 1,057.00p 1,060.00p 2184839
08/10/2014 1,060.00p 1,065.00p 1,051.00p 1,064.00p 15456590
07/10/2014 1,067.00p 1,070.00p 1,060.00p 1,062.00p 2050420
06/10/2014 1,067.00p 1,078.00p 1,060.00p 1,068.00p 1591840
03/10/2014 1,055.00p 1,065.00p 1,051.00p 1,064.00p 1669411
02/10/2014 1,045.00p 1,060.00p 1,015.00p 1,047.00p 5702113
01/10/2014 1,094.00p 1,096.78p 1,081.00p 1,085.00p 1245820
30/09/2014 1,084.00p 1,096.00p 1,080.00p 1,092.00p 1271456
29/09/2014 1,072.00p 1,092.00p 1,070.62p 1,081.00p 952166
26/09/2014 1,074.00p 1,082.00p 1,065.00p 1,074.00p 1619388
25/09/2014 1,059.00p 1,096.00p 1,059.00p 1,075.00p 1886559
24/09/2014 1,056.00p 1,064.00p 1,045.00p 1,061.00p 1043358
23/09/2014 1,082.00p 1,082.00p 1,057.00p 1,058.00p 1297636
22/09/2014 1,086.00p 1,089.00p 1,078.00p 1,081.00p 875682
19/09/2014 1,090.00p 1,102.00p 1,077.00p 1,091.00p 5172757
18/09/2014 1,063.00p 1,068.00p 1,051.00p 1,065.00p 2421284
17/09/2014 1,065.00p 1,077.00p 1,060.00p 1,064.00p 1865490
16/09/2014 1,040.00p 1,063.00p 1,015.15p 1,060.00p 2968943
15/09/2014 1,060.00p 1,065.00p 1,037.00p 1,040.00p 1710559
12/09/2014 1,060.00p 1,070.00p 1,057.96p 1,065.00p 1392946
11/09/2014 1,073.00p 1,078.00p 1,055.00p 1,060.00p 1659614
10/09/2014 1,075.00p 1,079.00p 1,067.00p 1,069.00p 1627571
09/09/2014 1,083.00p 1,086.00p 1,070.00p 1,078.00p 1968622
08/09/2014 1,103.00p 1,106.00p 1,047.00p 1,081.00p 3901888
05/09/2014 1,114.00p 1,115.00p 1,104.00p 1,107.00p 871045
04/09/2014 1,120.00p 1,123.94p 1,113.00p 1,115.00p 924077
03/09/2014 1,118.00p 1,124.10p 1,118.00p 1,122.00p 1069849
02/09/2014 1,132.00p 1,132.00p 1,117.00p 1,118.00p 567529
01/09/2014 1,119.00p 1,129.00p 1,115.00p 1,124.00p 710283
29/08/2014 1,115.00p 1,124.00p 1,114.90p 1,121.00p 760024
28/08/2014 1,127.00p 1,127.00p 1,111.15p 1,114.00p 710493
27/08/2014 1,132.00p 1,133.85p 1,127.00p 1,127.00p 1004200

*Close Price adjusted for both dividends and splits