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
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
27/05/2014 1,213.00p 1,226.00p 1,207.00p 1,222.00p 758580
23/05/2014 1,212.00p 1,218.00p 1,200.90p 1,206.00p 697717
22/05/2014 1,209.00p 1,216.00p 1,204.00p 1,213.00p 944564
21/05/2014 1,196.00p 1,205.00p 1,178.00p 1,205.00p 1489310
20/05/2014 1,187.00p 1,204.00p 1,178.00p 1,197.00p 2056302
19/05/2014 1,215.00p 1,222.20p 1,171.00p 1,178.00p 1839458
16/05/2014 1,236.00p 1,247.00p 1,186.00p 1,188.00p 1979468
15/05/2014 1,254.00p 1,254.00p 1,214.00p 1,224.00p 1031696
14/05/2014 1,246.00p 1,254.00p 1,242.00p 1,251.00p 1165975
13/05/2014 1,242.00p 1,246.00p 1,225.00p 1,240.00p 1355797
12/05/2014 1,228.00p 1,234.00p 1,216.00p 1,225.00p 1102621
09/05/2014 1,216.00p 1,224.00p 1,203.00p 1,223.00p 816967
08/05/2014 1,231.00p 1,232.00p 1,211.00p 1,215.00p 823160
07/05/2014 1,216.00p 1,226.84p 1,200.00p 1,225.00p 1994612
06/05/2014 1,217.00p 1,227.00p 1,208.00p 1,215.00p 1151503
02/05/2014 1,201.00p 1,220.00p 1,199.00p 1,208.00p 1392222
01/05/2014 1,200.00p 1,211.00p 1,187.00p 1,195.00p 1395200
30/04/2014 1,197.00p 1,214.00p 1,189.00p 1,194.00p 3380853
29/04/2014 1,206.00p 1,223.00p 1,195.00p 1,199.00p 3621414
28/04/2014 1,199.00p 1,222.00p 1,195.00p 1,203.00p 2275853
25/04/2014 1,196.00p 1,198.00p 1,183.00p 1,197.00p 2412688
24/04/2014 1,204.00p 1,205.00p 1,193.00p 1,195.00p 2662511
23/04/2014 1,190.00p 1,200.00p 1,187.00p 1,197.00p 2741346
22/04/2014 1,210.00p 1,217.00p 1,183.00p 1,191.00p 3406575
17/04/2014 1,214.00p 1,226.00p 1,201.00p 1,216.00p 1500228
16/04/2014 1,213.22p 1,219.39p 1,202.64p 1,213.22p 1887822
15/04/2014 1,205.29p 1,217.63p 1,195.59p 1,196.47p 2541790
14/04/2014 1,228.21p 1,233.43p 1,198.23p 1,204.41p 1178333
11/04/2014 1,238.79p 1,249.37p 1,207.05p 1,229.97p 1183741
10/04/2014 1,246.73p 1,256.43p 1,242.32p 1,417.00p 937674
09/04/2014 1,219.39p 1,245.85p 1,216.75p 1,413.00p 1786084
08/04/2014 1,249.37p 1,253.25p 1,214.99p 1,216.75p 1549299
07/04/2014 1,240.56p 1,250.25p 1,230.86p 1,250.25p 1692801
04/04/2014 1,223.80p 1,248.49p 1,221.16p 1,246.73p 2178464
03/04/2014 1,237.91p 1,243.20p 1,220.28p 1,385.00p 977282
02/04/2014 1,230.86p 1,246.95p 1,223.80p 1,234.38p 1615067
01/04/2014 1,200.88p 1,241.44p 1,187.65p 1,222.92p 2249425
31/03/2014 1,143.57p 1,220.28p 1,125.93p 1,187.65p 4249866
28/03/2014 1,127.70p 1,139.73p 1,107.42p 1,139.16p 1676617
27/03/2014 1,199.11p 1,204.41p 1,108.30p 1,124.17p 4033822
26/03/2014 1,216.75p 1,225.57p 1,200.00p 1,204.41p 813918
25/03/2014 1,206.17p 1,222.04p 1,206.17p 1,212.34p 574790
24/03/2014 1,219.39p 1,223.80p 1,202.02p 1,204.41p 474744
21/03/2014 1,224.68p 1,228.21p 1,221.16p 1,223.80p 1236220
20/03/2014 1,207.93p 1,224.68p 1,201.76p 1,222.92p 1010350
19/03/2014 1,233.50p 1,235.13p 1,212.34p 1,224.68p 850791
18/03/2014 1,224.68p 1,238.79p 1,220.28p 1,230.86p 546291
17/03/2014 1,219.39p 1,237.91p 1,215.87p 1,228.21p 622260
14/03/2014 1,221.16p 1,226.45p 1,203.52p 1,215.87p 907011
13/03/2014 1,246.73p 1,250.25p 1,219.39p 1,226.45p 856910
12/03/2014 1,265.24p 1,271.41p 1,237.29p 1,246.73p 706529
11/03/2014 1,268.77p 1,276.70p 1,260.22p 1,271.41p 359792
10/03/2014 1,263.48p 1,278.79p 1,261.23p 1,267.01p 737705
07/03/2014 1,281.11p 1,287.29p 1,263.48p 1,264.36p 673241
06/03/2014 1,291.69p 1,294.50p 1,275.82p 1,281.11p 499516
05/03/2014 1,296.10p 1,296.10p 1,283.76p 1,286.40p 332270
04/03/2014 1,267.01p 1,296.98p 1,260.83p 1,291.69p 564386
03/03/2014 1,285.52p 1,296.98p 1,253.78p 1,260.83p 1005609
28/02/2014 1,284.64p 1,301.39p 1,280.23p 1,296.98p 614102
27/02/2014 1,276.70p 1,283.76p 1,265.20p 1,282.00p 490151
26/02/2014 1,286.40p 1,291.69p 1,276.70p 1,276.70p 471231
25/02/2014 1,283.76p 1,288.17p 1,276.70p 1,282.88p 1019042
24/02/2014 1,272.30p 1,286.40p 1,263.48p 1,285.52p 738144
21/02/2014 1,264.36p 1,272.30p 1,255.54p 1,270.53p 597865
20/02/2014 1,257.31p 1,261.98p 1,251.14p 1,259.07p 877374
19/02/2014 1,252.90p 1,275.82p 1,252.90p 1,263.48p 513586
18/02/2014 1,253.78p 1,272.30p 1,249.37p 1,270.53p 677485
17/02/2014 1,244.96p 1,255.54p 1,244.96p 1,252.02p 439247
14/02/2014 1,243.20p 1,250.25p 1,239.67p 1,247.61p 910421
13/02/2014 1,246.73p 1,254.66p 1,229.97p 1,242.32p 1120717
12/02/2014 1,230.86p 1,261.72p 1,229.97p 1,243.20p 1308915
11/02/2014 1,204.41p 1,231.74p 1,183.24p 1,229.97p 1154881
10/02/2014 1,208.81p 1,211.46p 1,177.95p 1,183.24p 1277438
07/02/2014 1,215.87p 1,217.63p 1,203.52p 1,205.29p 1210692
06/02/2014 1,214.10p 1,224.68p 1,204.41p 1,214.10p 963282
05/02/2014 1,202.64p 1,214.45p 1,198.23p 1,209.70p 694021
04/02/2014 1,193.82p 1,203.52p 1,180.16p 1,200.00p 612012
03/02/2014 1,218.51p 1,229.53p 1,195.59p 1,199.11p 937905
31/01/2014 1,216.75p 1,229.09p 1,209.70p 1,225.57p 952345
30/01/2014 1,222.04p 1,223.32p 1,208.81p 1,221.16p 1093506
29/01/2014 1,232.62p 1,232.62p 1,212.34p 1,220.28p 1162628
28/01/2014 1,220.28p 1,228.21p 1,215.87p 1,221.16p 522421
27/01/2014 1,237.91p 1,244.96p 1,213.43p 1,218.51p 794552
24/01/2014 1,256.43p 1,260.83p 1,227.33p 1,236.15p 743049
23/01/2014 1,247.61p 1,259.07p 1,242.32p 1,255.54p 644352
22/01/2014 1,260.83p 1,267.38p 1,242.32p 1,242.32p 521433
21/01/2014 1,239.67p 1,262.60p 1,235.90p 1,257.31p 576170
20/01/2014 1,237.03p 1,237.03p 1,228.21p 1,236.15p 408444
17/01/2014 1,226.45p 1,237.03p 1,225.57p 1,231.74p 630554
16/01/2014 1,237.91p 1,237.91p 1,224.68p 1,227.33p 765317
15/01/2014 1,240.56p 1,241.44p 1,228.21p 1,233.50p 614998
14/01/2014 1,223.80p 1,238.79p 1,213.22p 1,237.03p 568418
13/01/2014 1,224.68p 1,235.26p 1,217.17p 1,227.33p 417159
10/01/2014 1,223.80p 1,237.03p 1,219.39p 1,226.45p 625209
09/01/2014 1,211.46p 1,222.04p 1,207.05p 1,218.51p 582195
08/01/2014 1,210.58p 1,215.55p 1,199.11p 1,209.70p 742371
07/01/2014 1,220.28p 1,221.16p 1,201.76p 1,208.81p 801482
06/01/2014 1,210.58p 1,226.45p 1,210.58p 1,217.63p 502364
03/01/2014 1,198.23p 1,217.63p 1,198.23p 1,211.46p 522929
02/01/2014 1,197.35p 1,209.13p 1,188.53p 1,202.64p 987792
31/12/2013 1,191.18p 1,199.43p 1,179.72p 1,194.71p 232009
30/12/2013 1,182.36p 1,188.53p 1,172.35p 1,179.72p 340165
27/12/2013 1,174.43p 1,184.13p 1,172.88p 1,176.19p 384490
24/12/2013 1,162.97p 1,171.78p 1,162.08p 1,171.78p 106082
23/12/2013 1,153.27p 1,165.61p 1,147.98p 1,165.61p 322063
20/12/2013 1,148.86p 1,160.32p 1,141.80p 1,155.03p 1044413
19/12/2013 1,136.51p 1,145.33p 1,123.29p 1,145.33p 668182
18/12/2013 1,125.93p 1,133.33p 1,120.64p 1,123.29p 508617
17/12/2013 1,129.46p 1,138.28p 1,119.76p 1,125.93p 657749
16/12/2013 1,104.77p 1,132.99p 1,103.89p 1,132.99p 571895
13/12/2013 1,104.77p 1,114.47p 1,101.25p 1,110.06p 391007
12/12/2013 1,118.00p 1,120.89p 1,100.68p 1,108.30p 489742
11/12/2013 1,116.23p 1,128.58p 1,110.06p 1,120.64p 608567
10/12/2013 1,128.58p 1,140.04p 1,117.12p 1,119.76p 629018
09/12/2013 1,124.17p 1,132.99p 1,120.64p 1,130.34p 405763
06/12/2013 1,117.12p 1,125.93p 1,112.71p 1,123.29p 585251
05/12/2013 1,132.99p 1,132.99p 1,106.54p 1,118.00p 941049
04/12/2013 1,138.28p 1,142.69p 1,126.82p 1,135.63p 653925
03/12/2013 1,140.92p 1,147.98p 1,133.87p 1,140.92p 758542
02/12/2013 1,155.91p 1,155.91p 1,141.80p 1,144.45p 571971
29/11/2013 1,143.57p 1,155.03p 1,140.92p 1,155.03p 663959
28/11/2013 1,154.15p 1,155.91p 1,143.57p 1,144.45p 511398
27/11/2013 1,154.15p 1,156.60p 1,145.33p 1,152.38p 535934
26/11/2013 1,132.11p 1,159.44p 1,129.72p 1,155.91p 1601103
25/11/2013 1,155.91p 1,168.26p 1,123.92p 1,132.11p 1452209
22/11/2013 1,175.31p 1,177.07p 1,168.26p 1,168.26p 497745
21/11/2013 1,183.24p 1,183.24p 1,167.37p 1,175.31p 719682
20/11/2013 1,169.14p 1,182.36p 1,166.36p 1,175.31p 712575
19/11/2013 1,172.66p 1,177.95p 1,167.37p 1,172.66p 535888
18/11/2013 1,155.91p 1,173.55p 1,154.50p 1,173.55p 672266
15/11/2013 1,154.15p 1,161.20p 1,140.92p 1,159.44p 767401
14/11/2013 1,137.40p 1,153.27p 1,137.40p 1,153.27p 944687
13/11/2013 1,155.03p 1,155.03p 1,128.58p 1,141.80p 902027
12/11/2013 1,141.80p 1,162.97p 1,118.00p 1,151.50p 1234121
11/11/2013 1,147.98p 1,161.20p 1,135.63p 1,138.28p 723105
08/11/2013 1,146.21p 1,147.09p 1,132.11p 1,143.57p 613821
07/11/2013 1,121.53p 1,140.04p 1,120.39p 1,130.34p 578227
06/11/2013 1,128.58p 1,132.99p 1,115.27p 1,122.41p 791587
05/11/2013 1,129.46p 1,129.46p 1,110.94p 1,126.82p 580378
04/11/2013 1,116.23p 1,126.64p 1,116.23p 1,125.93p 368848
01/11/2013 1,127.70p 1,127.70p 1,112.71p 1,116.23p 356421
31/10/2013 1,128.58p 1,133.87p 1,118.00p 1,124.17p 739916
30/10/2013 1,118.88p 1,126.82p 1,111.83p 1,126.82p 477130
29/10/2013 1,103.01p 1,113.70p 1,097.72p 1,113.59p 468157
28/10/2013 1,100.36p 1,110.94p 1,095.07p 1,100.36p 375287
25/10/2013 1,105.65p 1,106.54p 1,095.96p 1,100.36p 566740
24/10/2013 1,111.83p 1,117.12p 1,099.48p 1,105.65p 551433
23/10/2013 1,099.48p 1,111.19p 1,095.96p 1,110.94p 558810
22/10/2013 1,092.43p 1,115.35p 1,092.43p 1,095.96p 485578
21/10/2013 1,073.91p 1,096.84p 1,064.21p 1,095.07p 687247
18/10/2013 1,050.99p 1,067.74p 1,040.41p 1,064.21p 958647
17/10/2013 1,046.58p 1,053.63p 1,037.76p 1,040.41p 602063
16/10/2013 1,043.94p 1,056.28p 1,040.41p 1,052.75p 478975
15/10/2013 1,046.58p 1,059.81p 1,041.29p 1,048.34p 493132
14/10/2013 1,034.24p 1,046.58p 1,030.71p 1,044.82p 370198
11/10/2013 1,022.77p 1,037.76p 1,022.77p 1,037.76p 693131
10/10/2013 1,023.66p 1,035.12p 1,015.72p 1,024.54p 624524
09/10/2013 1,019.25p 1,023.66p 1,009.55p 1,022.77p 774478
08/10/2013 1,049.23p 1,051.87p 1,021.89p 1,023.66p 764854
07/10/2013 1,058.04p 1,058.04p 1,041.29p 1,047.46p 499479
04/10/2013 1,066.86p 1,070.39p 1,058.04p 1,062.45p 543702
03/10/2013 1,069.50p 1,074.79p 1,065.10p 1,070.39p 483862
02/10/2013 1,071.27p 1,080.97p 1,065.10p 1,072.15p 866697
01/10/2013 1,051.87p 1,073.91p 1,048.34p 1,073.91p 644517
30/09/2013 1,050.99p 1,054.52p 1,043.05p 1,054.52p 633487
27/09/2013 1,048.34p 1,071.27p 1,048.34p 1,058.92p 629013
26/09/2013 1,049.23p 1,055.40p 1,041.29p 1,051.87p 331914
25/09/2013 1,050.99p 1,060.69p 1,043.94p 1,050.11p 872030
24/09/2013 1,046.58p 1,060.69p 1,043.05p 1,055.40p 364625
23/09/2013 1,061.57p 1,063.33p 1,044.82p 1,047.46p 399981
20/09/2013 1,053.63p 1,065.10p 1,046.58p 1,059.81p 784281
19/09/2013 1,058.04p 1,065.10p 1,053.63p 1,056.28p 416312
18/09/2013 1,049.23p 1,053.98p 1,042.17p 1,049.23p 413984
17/09/2013 1,061.57p 1,065.10p 1,047.46p 1,049.23p 649692
16/09/2013 1,065.98p 1,070.39p 1,055.40p 1,058.92p 548874
13/09/2013 1,048.34p 1,061.57p 1,048.34p 1,060.69p 507451
12/09/2013 1,050.11p 1,056.28p 1,043.94p 1,049.23p 694762
11/09/2013 1,040.41p 1,052.75p 1,039.53p 1,047.46p 1033051
10/09/2013 1,022.77p 1,049.79p 1,019.25p 1,040.41p 741061
09/09/2013 1,023.66p 1,023.66p 1,012.19p 1,019.25p 412600
06/09/2013 1,018.37p 1,025.42p 1,012.19p 1,022.77p 551380
05/09/2013 1,016.60p 1,031.59p 1,013.08p 1,019.25p 586353
04/09/2013 1,016.60p 1,021.89p 995.44p 1,015.72p 624277
03/09/2013 1,021.89p 1,032.47p 1,014.84p 1,017.48p 769810
02/09/2013 1,010.43p 1,024.78p 1,003.38p 1,022.77p 510742
30/08/2013 1,001.61p 1,015.72p 997.21p 1,003.38p 1184635
29/08/2013 991.03p 1,006.90p 991.03p 1,001.61p 737933
28/08/2013 996.32p 997.21p 978.69p 990.15p 1684089
27/08/2013 1,023.66p 1,027.18p 993.68p 997.21p 739727
23/08/2013 1,017.48p 1,027.50p 1,015.72p 1,024.54p 526830
22/08/2013 1,013.96p 1,024.54p 1,013.96p 1,018.37p 383447
21/08/2013 1,017.48p 1,021.89p 1,013.08p 1,013.08p 427810
20/08/2013 1,004.26p 1,016.60p 997.10p 1,016.60p 668755
19/08/2013 1,007.79p 1,011.31p 1,002.27p 1,008.67p 496897
16/08/2013 1,019.25p 1,024.54p 1,004.26p 1,006.90p 920534
15/08/2013 1,037.76p 1,041.29p 1,012.19p 1,018.37p 515279
14/08/2013 1,040.41p 1,050.11p 1,028.95p 1,034.24p 784918

*Close Price adjusted for both dividends and splits