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
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
10/04/2012 714.62p 716.48p 706.24p 712.86p 1414605
05/04/2012 712.42p 720.35p 709.77p 718.59p 1111834
04/04/2012 728.73p 730.58p 708.89p 710.21p 1672798
03/04/2012 732.25p 738.62p 727.85p 729.17p 1884327
02/04/2012 705.36p 730.05p 700.51p 730.05p 1113885
30/03/2012 696.54p 705.36p 692.58p 702.28p 1248286
29/03/2012 703.60p 704.68p 687.29p 692.14p 1324744
28/03/2012 704.04p 714.18p 701.83p 703.16p 1124584
27/03/2012 694.78p 712.42p 682.88p 705.36p 2620261
26/03/2012 678.91p 690.81p 675.38p 683.32p 870403
23/03/2012 685.08p 686.41p 674.94p 676.71p 1071184
22/03/2012 682.00p 688.17p 681.61p 682.88p 1680135
21/03/2012 681.56p 690.81p 679.79p 684.64p 1251783
20/03/2012 661.28p 682.88p 655.99p 681.11p 1963639
19/03/2012 659.07p 662.16p 655.10p 655.55p 756263
16/03/2012 668.77p 670.09p 655.99p 658.19p 1660186
15/03/2012 668.33p 673.62p 664.80p 667.89p 804852
14/03/2012 677.59p 677.59p 666.13p 667.89p 2620044
13/03/2012 673.18p 674.94p 667.45p 674.06p 731914
12/03/2012 669.65p 671.42p 664.36p 669.65p 464791
09/03/2012 662.16p 671.42p 658.19p 670.98p 663943
08/03/2012 655.99p 663.04p 654.18p 660.39p 548796
07/03/2012 647.61p 656.43p 647.17p 653.34p 688057
06/03/2012 661.72p 665.24p 643.20p 647.61p 1103581
05/03/2012 656.87p 666.57p 653.47p 665.24p 867726
02/03/2012 665.69p 665.69p 654.22p 656.87p 882330
01/03/2012 662.16p 667.89p 655.99p 667.01p 1201873
29/02/2012 663.48p 670.53p 658.63p 663.92p 1343822
28/02/2012 655.10p 667.89p 652.02p 664.36p 1617909
27/02/2012 657.31p 658.19p 644.52p 652.90p 1070686
24/02/2012 657.75p 662.60p 652.02p 656.87p 1180446
23/02/2012 648.93p 674.06p 648.93p 658.63p 2271634
22/02/2012 638.35p 652.46p 635.27p 649.81p 576074
21/02/2012 652.46p 652.46p 634.83p 636.15p 848952
20/02/2012 659.95p 661.28p 648.05p 652.46p 488008
17/02/2012 660.39p 665.24p 652.46p 656.43p 380825
16/02/2012 661.28p 664.36p 654.22p 658.19p 940439
15/02/2012 659.51p 666.13p 658.19p 663.04p 1108941
14/02/2012 659.95p 661.28p 651.58p 657.75p 822736
13/02/2012 658.63p 661.72p 650.26p 654.22p 448121
10/02/2012 644.97p 657.75p 641.84p 655.99p 783925
09/02/2012 649.37p 655.10p 641.00p 645.85p 877348
08/02/2012 654.22p 656.87p 646.73p 649.37p 680945
07/02/2012 651.58p 653.34p 647.61p 651.58p 696225
06/02/2012 657.75p 663.36p 650.26p 652.90p 858894
03/02/2012 648.49p 657.75p 642.32p 657.75p 852973
02/02/2012 653.34p 658.19p 645.41p 648.05p 956671
01/02/2012 645.41p 657.31p 641.00p 652.90p 1318737
31/01/2012 640.12p 652.46p 638.35p 643.20p 1575090
30/01/2012 644.52p 647.61p 629.09p 635.27p 1484801
27/01/2012 651.14p 659.78p 643.20p 647.17p 537946
26/01/2012 654.66p 664.36p 648.05p 652.46p 994455
25/01/2012 655.99p 657.31p 647.81p 652.46p 602046
24/01/2012 653.78p 657.31p 648.93p 652.46p 722436
23/01/2012 661.72p 664.80p 655.99p 656.87p 568589
20/01/2012 667.45p 675.38p 660.84p 663.92p 376234
19/01/2012 670.53p 676.27p 665.69p 668.33p 806277
18/01/2012 669.21p 672.74p 663.04p 668.33p 598411
17/01/2012 661.28p 672.74p 656.87p 668.33p 1029300
16/01/2012 652.46p 658.19p 650.26p 655.55p 239050
13/01/2012 655.10p 663.04p 652.02p 655.99p 1484829
12/01/2012 645.85p 658.19p 645.85p 655.55p 740034

*Close Price adjusted for both dividends and splits