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
23/05/2013 1,027.18p 1,032.47p 1,013.08p 1,017.48p 1272066
22/05/2013 1,040.41p 1,049.23p 1,031.59p 1,042.17p 734290
21/05/2013 1,011.31p 1,047.46p 1,008.67p 1,040.41p 1101728
20/05/2013 1,012.19p 1,016.60p 999.85p 1,009.55p 607035
17/05/2013 1,012.19p 1,013.08p 1,000.55p 1,001.61p 684831
16/05/2013 1,011.31p 1,020.13p 1,006.02p 1,010.43p 550774
15/05/2013 1,020.13p 1,028.06p 1,012.19p 1,013.08p 972590
14/05/2013 983.10p 1,034.24p 960.17p 1,025.42p 2257947
13/05/2013 946.07p 968.99p 943.47p 960.17p 638255
10/05/2013 943.42p 949.59p 933.72p 946.95p 692330
09/05/2013 940.78p 945.18p 938.13p 944.30p 426771
08/05/2013 950.47p 951.36p 933.72p 942.54p 739151
07/05/2013 939.89p 952.49p 937.25p 944.30p 619815
03/05/2013 950.47p 953.12p 940.78p 945.18p 495421
02/05/2013 946.95p 952.24p 933.72p 951.36p 527197
01/05/2013 945.18p 954.88p 933.72p 952.24p 197037
30/04/2013 947.83p 951.36p 937.25p 943.42p 574284
29/04/2013 945.18p 948.71p 939.89p 946.07p 254418
26/04/2013 946.07p 951.36p 936.37p 945.18p 547464
25/04/2013 948.71p 954.00p 945.18p 946.07p 876099
24/04/2013 952.24p 954.00p 944.30p 950.47p 918173
23/04/2013 921.38p 949.59p 921.38p 945.18p 609870
22/04/2013 916.97p 925.79p 912.56p 922.26p 670241
19/04/2013 906.39p 924.02p 905.51p 916.97p 859096
18/04/2013 906.39p 917.04p 901.10p 905.51p 913528
17/04/2013 916.97p 921.38p 903.74p 906.39p 724116
16/04/2013 931.08p 934.60p 907.67p 911.68p 1037618
15/04/2013 951.36p 954.88p 931.08p 934.60p 661030
12/04/2013 958.41p 959.29p 943.42p 951.36p 423476
11/04/2013 940.78p 956.65p 940.78p 954.88p 577486
10/04/2013 929.31p 948.71p 928.43p 948.71p 920254
09/04/2013 941.66p 944.30p 929.94p 932.84p 848229
08/04/2013 939.01p 944.30p 931.96p 941.66p 791258
05/04/2013 949.59p 954.88p 928.00p 931.96p 737995
04/04/2013 968.99p 971.64p 945.18p 950.47p 807074
03/04/2013 966.35p 975.16p 951.36p 963.70p 1109165
02/04/2013 954.88p 972.52p 954.88p 972.52p 595487
28/03/2013 953.12p 960.17p 946.07p 959.29p 847667
27/03/2013 956.65p 957.53p 943.42p 952.24p 1024476
26/03/2013 954.88p 960.17p 948.71p 954.00p 643137
25/03/2013 954.88p 975.16p 948.71p 952.24p 712612
22/03/2013 940.78p 957.53p 939.89p 953.12p 744917
21/03/2013 965.46p 969.87p 940.78p 946.07p 829545
20/03/2013 960.17p 970.75p 954.00p 969.87p 872692
19/03/2013 959.29p 966.35p 950.47p 954.00p 713718
18/03/2013 937.25p 965.46p 935.49p 961.06p 830640
15/03/2013 968.11p 969.87p 944.30p 944.30p 2399311
14/03/2013 975.16p 981.33p 959.29p 965.46p 1112901
13/03/2013 971.64p 975.16p 962.82p 974.28p 628419
12/03/2013 958.41p 980.45p 955.10p 975.16p 793426
11/03/2013 958.41p 962.82p 946.07p 961.94p 877691
08/03/2013 974.28p 975.76p 941.66p 951.36p 1160270
07/03/2013 975.16p 981.33p 969.87p 973.40p 603522
06/03/2013 973.40p 976.04p 966.98p 971.64p 495505
05/03/2013 954.00p 974.28p 954.00p 970.75p 804977
04/03/2013 967.23p 969.87p 948.71p 951.36p 724756
01/03/2013 944.30p 971.64p 943.42p 968.11p 898675
28/02/2013 942.54p 957.53p 941.66p 946.07p 1117305
27/02/2013 931.08p 944.87p 927.55p 942.54p 742944
26/02/2013 931.96p 939.89p 926.67p 931.08p 797540
25/02/2013 940.78p 951.36p 935.49p 939.89p 660644
22/02/2013 934.60p 945.18p 930.20p 940.78p 597518
21/02/2013 935.49p 938.13p 917.85p 930.20p 815306
20/02/2013 928.43p 938.13p 924.91p 938.13p 580275
19/02/2013 922.26p 931.08p 920.50p 926.67p 551738
18/02/2013 927.55p 930.20p 921.38p 922.26p 304360
15/02/2013 918.73p 932.84p 915.21p 930.20p 949338
14/02/2013 927.55p 930.20p 919.62p 919.62p 589083
13/02/2013 918.73p 931.08p 918.73p 927.55p 765613
12/02/2013 904.63p 921.47p 903.74p 921.38p 796128
11/02/2013 912.56p 912.56p 901.10p 905.51p 364386
08/02/2013 915.21p 917.85p 909.92p 910.80p 346918
07/02/2013 915.21p 922.26p 909.92p 910.80p 761618
06/02/2013 923.14p 931.96p 912.56p 916.09p 771142
05/02/2013 924.91p 930.33p 918.73p 920.50p 637644
04/02/2013 923.14p 938.13p 919.62p 921.38p 808943
01/02/2013 915.21p 924.12p 914.33p 924.02p 692742
31/01/2013 908.15p 920.50p 903.74p 915.21p 1235459
30/01/2013 900.22p 913.44p 899.56p 909.92p 1008506
29/01/2013 898.45p 902.86p 895.81p 901.10p 446233
28/01/2013 888.76p 900.22p 886.99p 898.45p 438221
25/01/2013 899.34p 906.39p 883.47p 892.28p 912563
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

*Close Price adjusted for both dividends and splits