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
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
26/08/2014 1,128.00p 1,137.10p 1,124.00p 1,134.00p 647264
22/08/2014 1,118.00p 1,128.00p 1,116.00p 1,126.00p 1124513
21/08/2014 1,107.00p 1,119.00p 1,105.00p 1,118.00p 755606
20/08/2014 1,117.00p 1,117.00p 1,105.00p 1,108.00p 659725
19/08/2014 1,113.00p 1,122.00p 1,109.75p 1,119.00p 751718
18/08/2014 1,112.00p 1,117.00p 1,106.00p 1,111.00p 903259
15/08/2014 1,095.00p 1,113.00p 1,093.00p 1,106.00p 1805802
14/08/2014 1,076.00p 1,094.20p 1,075.00p 1,093.00p 1036990
13/08/2014 1,080.00p 1,082.40p 1,070.00p 1,079.00p 1105119
12/08/2014 1,080.00p 1,086.00p 1,075.00p 1,078.00p 1867667
11/08/2014 1,066.00p 1,087.00p 1,061.75p 1,083.00p 1033299
08/08/2014 1,053.00p 1,062.00p 1,051.00p 1,060.00p 1298913
07/08/2014 1,064.00p 1,078.00p 1,061.00p 1,064.00p 2858562
06/08/2014 1,057.00p 1,070.00p 1,052.00p 1,066.00p 3597494
05/08/2014 1,065.00p 1,074.00p 1,063.41p 1,065.00p 918227
04/08/2014 1,081.00p 1,081.00p 1,061.90p 1,066.00p 2173153
01/08/2014 1,096.00p 1,098.00p 1,070.00p 1,080.00p 1582726
31/07/2014 1,113.00p 1,114.00p 1,095.00p 1,098.00p 1350760
30/07/2014 1,120.00p 1,122.00p 1,107.00p 1,112.00p 821674
29/07/2014 1,123.00p 1,126.28p 1,116.00p 1,120.00p 661078
28/07/2014 1,121.00p 1,126.00p 1,112.00p 1,120.00p 1069765
25/07/2014 1,131.00p 1,134.00p 1,114.00p 1,117.00p 1290327
24/07/2014 1,137.00p 1,145.00p 1,122.00p 1,133.00p 1509014
23/07/2014 1,126.00p 1,141.00p 1,123.00p 1,133.00p 1216376
22/07/2014 1,116.00p 1,127.00p 1,111.00p 1,125.00p 1581609
21/07/2014 1,115.00p 1,124.00p 1,100.00p 1,108.00p 1623641
18/07/2014 1,097.00p 1,101.00p 1,078.00p 1,100.00p 1967285
17/07/2014 1,118.00p 1,118.00p 1,097.00p 1,099.00p 1286234
16/07/2014 1,112.00p 1,124.00p 1,110.50p 1,117.00p 784279
15/07/2014 1,112.00p 1,125.00p 1,106.00p 1,108.00p 1297212
14/07/2014 1,102.00p 1,115.00p 1,093.00p 1,115.00p 1192756
11/07/2014 1,105.00p 1,106.00p 1,088.00p 1,093.00p 1286249
10/07/2014 1,115.00p 1,116.00p 1,087.00p 1,100.00p 1807506
09/07/2014 1,126.00p 1,126.00p 1,110.30p 1,114.00p 1245799
08/07/2014 1,149.00p 1,150.00p 1,117.00p 1,124.00p 1454736
07/07/2014 1,163.00p 1,164.85p 1,145.00p 1,147.00p 668662
04/07/2014 1,175.00p 1,175.00p 1,159.00p 1,161.00p 452500
03/07/2014 1,163.00p 1,168.00p 1,153.00p 1,166.00p 915846
02/07/2014 1,152.00p 1,165.00p 1,147.00p 1,160.00p 1086528
01/07/2014 1,165.00p 1,167.00p 1,154.00p 1,164.00p 928742
30/06/2014 1,162.00p 1,167.00p 1,153.87p 1,162.00p 1491705
27/06/2014 1,153.00p 1,174.00p 1,147.28p 1,159.00p 1931933
26/06/2014 1,157.00p 1,163.00p 1,143.30p 1,150.00p 2505345
25/06/2014 1,151.00p 1,156.00p 1,144.00p 1,150.00p 1949163
24/06/2014 1,157.00p 1,163.00p 1,136.00p 1,150.00p 1813125
23/06/2014 1,174.00p 1,177.40p 1,149.00p 1,157.00p 992106
20/06/2014 1,167.00p 1,181.00p 1,167.00p 1,177.00p 1636645
19/06/2014 1,182.00p 1,192.00p 1,169.00p 1,170.00p 1004022
18/06/2014 1,191.00p 1,194.00p 1,169.00p 1,171.00p 1398336
17/06/2014 1,193.00p 1,206.70p 1,184.00p 1,190.00p 1524378
16/06/2014 1,210.00p 1,210.00p 1,193.00p 1,194.00p 929017
13/06/2014 1,219.00p 1,219.00p 1,195.30p 1,209.00p 1604843
12/06/2014 1,222.00p 1,227.00p 1,216.00p 1,218.00p 1097486
11/06/2014 1,223.00p 1,226.00p 1,210.00p 1,220.00p 2361318
10/06/2014 1,228.00p 1,235.00p 1,206.00p 1,225.00p 2642386
09/06/2014 1,252.00p 1,252.00p 1,223.00p 1,226.00p 2170973
06/06/2014 1,232.00p 1,252.30p 1,230.00p 1,250.00p 1170736
05/06/2014 1,236.00p 1,239.00p 1,223.00p 1,230.00p 609327
04/06/2014 1,229.00p 1,237.00p 1,221.00p 1,237.00p 840413
03/06/2014 1,224.00p 1,232.00p 1,223.36p 1,230.00p 1173762
02/06/2014 1,216.00p 1,228.00p 1,213.00p 1,224.00p 738065
30/05/2014 1,214.00p 1,217.00p 1,204.76p 1,214.00p 1716594
29/05/2014 1,224.00p 1,224.00p 1,211.00p 1,213.00p 576139
28/05/2014 1,224.00p 1,233.00p 1,219.00p 1,221.00p 976265

*Close Price adjusted for both dividends and splits