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
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
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

*Close Price adjusted for both dividends and splits