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
24/01/2013 886.99p 901.10p 886.99p 901.10p 518202
23/01/2013 882.58p 890.52p 881.70p 889.64p 577651
22/01/2013 884.35p 889.64p 879.50p 884.35p 559619
21/01/2013 885.23p 887.87p 881.13p 885.23p 329565
18/01/2013 881.70p 887.87p 880.38p 881.70p 804582
17/01/2013 880.38p 880.82p 873.33p 880.82p 679168
16/01/2013 876.41p 881.26p 872.89p 879.06p 451486
15/01/2013 872.89p 876.85p 872.00p 875.53p 931529
14/01/2013 875.09p 877.29p 869.36p 873.77p 883744
11/01/2013 876.41p 883.47p 875.09p 876.85p 604843
10/01/2013 874.21p 879.50p 871.56p 873.33p 692876
09/01/2013 871.12p 875.53p 870.24p 875.09p 492334
08/01/2013 877.73p 880.38p 869.80p 872.00p 1224052
07/01/2013 886.11p 886.11p 875.09p 879.50p 954349
04/01/2013 885.23p 892.06p 883.47p 889.64p 499538
03/01/2013 879.50p 888.76p 876.17p 886.99p 965912
02/01/2013 855.69p 881.70p 855.69p 877.73p 1249099
31/12/2012 856.57p 859.57p 844.67p 851.28p 171245
28/12/2012 860.10p 867.15p 854.81p 859.66p 328313
27/12/2012 858.34p 872.89p 856.57p 857.90p 256676
24/12/2012 857.90p 865.83p 855.25p 860.98p 109196
21/12/2012 866.71p 868.48p 848.20p 859.22p 1176799
20/12/2012 868.04p 873.33p 863.19p 870.24p 535755
19/12/2012 872.89p 878.18p 868.48p 870.68p 1289570
18/12/2012 866.27p 872.00p 864.38p 872.00p 818908
17/12/2012 864.95p 867.15p 860.10p 865.39p 794926
14/12/2012 865.39p 872.25p 863.19p 864.07p 562197
13/12/2012 868.04p 868.48p 860.54p 864.07p 1028236
12/12/2012 870.24p 870.24p 861.86p 867.15p 834789
11/12/2012 877.73p 886.99p 872.00p 872.00p 623057
10/12/2012 884.35p 884.35p 874.21p 879.06p 547188
07/12/2012 878.18p 886.11p 877.73p 883.47p 871676
06/12/2012 873.77p 882.58p 870.47p 878.62p 665856
05/12/2012 875.53p 878.62p 866.71p 869.80p 575510
04/12/2012 871.12p 875.53p 868.28p 872.00p 531228
03/12/2012 880.82p 884.35p 869.36p 872.44p 666688
30/11/2012 870.68p 882.58p 867.60p 878.62p 1348012
29/11/2012 862.30p 869.89p 861.42p 868.04p 461790
28/11/2012 856.13p 864.07p 856.13p 862.30p 472967
27/11/2012 864.07p 866.27p 856.57p 858.78p 765870
26/11/2012 860.10p 863.63p 857.90p 860.98p 505324
23/11/2012 858.34p 864.07p 857.90p 860.54p 420119
22/11/2012 860.54p 864.07p 854.37p 859.22p 606302
21/11/2012 860.98p 863.94p 856.57p 860.54p 906316
20/11/2012 852.61p 861.07p 849.30p 860.98p 1775908
19/11/2012 848.20p 851.28p 842.47p 851.28p 814082
16/11/2012 841.58p 857.01p 841.58p 846.43p 1119268
15/11/2012 851.72p 854.25p 840.70p 843.79p 911130
14/11/2012 853.05p 859.66p 845.18p 857.90p 778598
13/11/2012 845.99p 854.81p 843.35p 853.93p 754496
12/11/2012 848.20p 849.08p 844.23p 846.43p 636243
09/11/2012 845.99p 849.52p 840.26p 848.20p 910311
08/11/2012 840.26p 845.30p 839.82p 843.35p 2078804
07/11/2012 841.58p 855.25p 838.06p 842.03p 1887648
06/11/2012 853.49p 855.25p 833.65p 841.58p 3639488
05/11/2012 865.39p 874.25p 862.75p 872.00p 805314
02/11/2012 855.25p 878.90p 855.25p 874.65p 781531
01/11/2012 865.39p 865.39p 857.46p 863.63p 589480
31/10/2012 852.61p 869.80p 851.72p 862.30p 870276
30/10/2012 841.14p 857.01p 841.14p 855.69p 770700
29/10/2012 838.94p 846.43p 835.41p 842.47p 457760
26/10/2012 835.41p 842.47p 834.09p 840.26p 666347
25/10/2012 828.36p 842.91p 828.36p 840.70p 727249
24/10/2012 842.91p 842.91p 825.27p 828.80p 960940
23/10/2012 848.20p 855.25p 834.97p 838.50p 1285596
22/10/2012 845.99p 849.52p 841.99p 844.67p 543367
19/10/2012 849.08p 852.61p 845.11p 845.99p 642201
18/10/2012 848.20p 853.05p 846.72p 849.52p 434808
17/10/2012 854.81p 855.40p 843.35p 846.87p 696693
16/10/2012 857.46p 862.30p 853.49p 854.81p 660778
15/10/2012 846.87p 865.83p 846.43p 852.61p 1101796
12/10/2012 847.32p 849.52p 840.70p 848.20p 490941
11/10/2012 839.38p 850.84p 838.94p 849.08p 593818
10/10/2012 847.32p 847.56p 838.50p 840.26p 844094
09/10/2012 853.93p 854.37p 845.55p 848.64p 718079
08/10/2012 847.32p 857.46p 844.67p 854.37p 761594
05/10/2012 844.67p 854.37p 840.56p 850.40p 970230
04/10/2012 838.94p 845.11p 834.97p 842.91p 765152
03/10/2012 833.21p 839.38p 830.12p 837.62p 644807
02/10/2012 810.28p 850.84p 810.28p 833.21p 1863549
01/10/2012 816.46p 819.54p 810.28p 813.37p 1195310
28/09/2012 813.37p 820.71p 810.73p 817.34p 745476
27/09/2012 810.28p 810.98p 803.67p 809.40p 576420
26/09/2012 810.73p 812.05p 803.67p 805.88p 689316
25/09/2012 812.49p 818.94p 811.61p 815.13p 2605127
24/09/2012 812.05p 817.88p 810.28p 813.37p 605808
21/09/2012 823.95p 824.39p 799.26p 816.02p 1223818
20/09/2012 819.10p 824.39p 814.69p 820.86p 596894
19/09/2012 812.93p 823.51p 812.49p 822.19p 993946
18/09/2012 808.08p 815.57p 808.08p 810.28p 1122091
17/09/2012 809.84p 816.02p 809.84p 812.49p 738352
14/09/2012 816.90p 817.78p 807.20p 812.49p 1280415
13/09/2012 803.23p 812.93p 798.82p 811.17p 597958
12/09/2012 812.05p 812.05p 799.70p 802.35p 847586
11/09/2012 811.17p 813.81p 807.64p 809.84p 580591
10/09/2012 811.17p 815.13p 806.76p 811.17p 880042
07/09/2012 820.42p 821.31p 807.64p 812.05p 1257608
06/09/2012 820.42p 823.07p 814.74p 821.75p 1237967
05/09/2012 819.98p 828.80p 815.57p 819.10p 1056191
04/09/2012 836.29p 836.29p 816.02p 818.22p 1282010
03/09/2012 823.51p 835.50p 821.75p 835.41p 781254
31/08/2012 807.20p 834.53p 803.50p 826.15p 1140386
30/08/2012 802.79p 809.40p 801.47p 806.32p 530737
29/08/2012 793.09p 809.84p 792.21p 805.88p 1277560
28/08/2012 793.53p 796.62p 784.71p 793.97p 806449
24/08/2012 793.09p 797.50p 789.05p 790.89p 666542
23/08/2012 793.09p 793.09p 785.60p 789.56p 410499
22/08/2012 788.24p 790.89p 784.27p 787.80p 749814
21/08/2012 791.33p 795.30p 782.51p 791.77p 717619
20/08/2012 793.53p 799.70p 788.24p 788.24p 586728
17/08/2012 786.92p 797.50p 786.92p 793.09p 848569
16/08/2012 792.65p 794.41p 785.60p 786.92p 538443
15/08/2012 793.09p 797.50p 789.12p 793.09p 698945
14/08/2012 792.65p 793.53p 788.68p 792.65p 688919
13/08/2012 792.65p 793.09p 785.16p 788.68p 594634
10/08/2012 788.24p 794.28p 783.83p 792.65p 518030
09/08/2012 795.30p 795.30p 779.87p 788.68p 673029
08/08/2012 778.98p 792.21p 775.02p 792.21p 892764
07/08/2012 784.71p 788.68p 775.90p 782.51p 1350168
06/08/2012 779.87p 789.12p 779.87p 783.39p 339946
03/08/2012 767.96p 784.71p 763.55p 781.63p 774068
02/08/2012 772.81p 779.87p 762.23p 765.76p 966956
01/08/2012 758.26p 774.58p 757.66p 774.58p 566189
31/07/2012 765.76p 766.20p 756.94p 756.94p 513239
30/07/2012 772.81p 773.69p 763.11p 763.55p 528299
27/07/2012 770.61p 771.93p 765.32p 770.17p 761144
26/07/2012 756.06p 767.96p 751.21p 767.52p 949649
25/07/2012 742.83p 761.79p 736.53p 751.65p 892803
24/07/2012 746.80p 750.33p 742.83p 744.60p 589401
23/07/2012 769.29p 771.49p 743.72p 746.80p 828520
20/07/2012 778.10p 778.10p 764.88p 770.17p 942962
19/07/2012 781.19p 786.92p 776.34p 778.54p 539278
18/07/2012 769.29p 778.10p 768.99p 778.10p 789743
17/07/2012 774.58p 774.58p 762.67p 764.88p 560798
16/07/2012 765.76p 776.06p 762.57p 771.05p 756701
13/07/2012 761.35p 766.64p 758.26p 765.32p 731092
12/07/2012 758.70p 763.11p 752.97p 759.15p 530651
11/07/2012 774.13p 775.90p 761.35p 763.11p 700046
10/07/2012 766.64p 779.89p 764.88p 776.34p 937193
09/07/2012 761.35p 769.29p 759.29p 763.11p 1149369
06/07/2012 763.99p 766.64p 758.70p 760.03p 580912
05/07/2012 774.13p 775.02p 763.11p 763.99p 1486361
04/07/2012 763.99p 771.70p 759.90p 767.96p 728166
03/07/2012 761.79p 779.87p 761.31p 779.42p 1190089
02/07/2012 753.86p 762.67p 752.53p 762.23p 1210230
29/06/2012 753.86p 758.26p 745.92p 752.53p 1048087
28/06/2012 748.12p 752.09p 734.46p 742.83p 712250
27/06/2012 750.77p 751.21p 741.07p 745.48p 819655
26/06/2012 753.86p 754.79p 745.92p 747.24p 885082
25/06/2012 762.23p 762.67p 748.57p 749.89p 1248798
22/06/2012 772.37p 772.81p 760.03p 763.11p 702294
21/06/2012 772.81p 780.31p 768.40p 774.58p 1707180
20/06/2012 775.02p 776.78p 759.15p 776.78p 1434404
19/06/2012 765.76p 772.81p 762.67p 768.84p 1151266
18/06/2012 763.55p 777.22p 752.97p 762.67p 1545694
15/06/2012 776.78p 780.75p 768.38p 768.84p 11430311
14/06/2012 777.22p 779.87p 764.88p 775.46p 1534351
13/06/2012 772.81p 782.95p 763.55p 772.81p 1310101
12/06/2012 773.69p 778.98p 767.52p 775.02p 1266838
11/06/2012 782.95p 787.80p 772.81p 772.81p 1155167
08/06/2012 767.52p 768.40p 753.86p 768.40p 1030156
07/06/2012 759.15p 768.84p 752.53p 767.96p 2049288
06/06/2012 750.77p 759.15p 741.51p 752.53p 1495117
01/06/2012 756.50p 757.82p 735.34p 741.07p 1732029
31/05/2012 761.79p 765.32p 744.60p 749.45p 1476356
30/05/2012 756.94p 764.44p 749.01p 757.82p 1140527
29/05/2012 749.01p 758.70p 749.01p 755.18p 827337
28/05/2012 751.21p 755.62p 745.04p 745.92p 633440
25/05/2012 744.60p 755.62p 742.39p 747.68p 1060107
24/05/2012 742.83p 746.36p 736.70p 740.19p 1190770
23/05/2012 745.92p 746.04p 735.78p 737.10p 1124036
22/05/2012 734.90p 752.09p 734.90p 750.33p 1470389
21/05/2012 730.93p 740.63p 726.98p 731.81p 1002450
18/05/2012 733.14p 738.87p 723.44p 729.17p 1065843
17/05/2012 742.83p 754.30p 737.54p 737.54p 1244980
16/05/2012 769.29p 769.29p 743.55p 747.68p 2187092
15/05/2012 731.81p 771.93p 724.76p 765.76p 3125350
14/05/2012 698.31p 704.92p 692.81p 704.48p 1218620
11/05/2012 708.45p 710.65p 685.08p 699.63p 1998099
10/05/2012 725.20p 725.20p 708.89p 710.65p 1068754
09/05/2012 719.03p 723.88p 709.77p 719.91p 1509314
08/05/2012 722.11p 729.43p 715.94p 719.47p 805846
04/05/2012 742.83p 743.27p 721.23p 723.00p 1123956
03/05/2012 730.05p 745.48p 730.05p 744.60p 1111939
02/05/2012 726.08p 730.93p 718.59p 730.93p 1543060
01/05/2012 731.81p 733.58p 717.26p 721.67p 2027098
30/04/2012 738.43p 742.32p 732.69p 732.69p 877497
27/04/2012 735.78p 740.63p 729.30p 738.43p 949218
26/04/2012 742.83p 746.80p 732.25p 739.31p 1005246
25/04/2012 737.54p 741.07p 734.02p 739.75p 1065092
24/04/2012 736.22p 740.19p 732.25p 734.46p 1245490
23/04/2012 746.36p 750.99p 734.02p 737.10p 912680
20/04/2012 739.31p 750.33p 735.78p 750.33p 967172
19/04/2012 731.81p 741.51p 728.73p 740.19p 1133107
18/04/2012 731.81p 731.81p 720.79p 730.49p 1375144
17/04/2012 719.47p 731.81p 715.50p 731.37p 1148262
16/04/2012 724.32p 724.76p 716.82p 718.59p 891223
13/04/2012 737.54p 738.87p 723.00p 723.00p 760997
12/04/2012 719.03p 737.98p 719.03p 736.22p 1228141
11/04/2012 712.42p 719.91p 709.77p 716.38p 1096362

*Close Price adjusted for both dividends and splits