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
20/10/2011 586.77p 601.76p 578.84p 590.74p 657340
19/10/2011 600.88p 602.64p 587.65p 596.47p 734934
18/10/2011 588.10p 600.00p 586.33p 598.23p 506722
17/10/2011 603.53p 604.41p 591.18p 595.15p 711146
14/10/2011 582.81p 602.20p 581.04p 597.35p 676676
13/10/2011 595.59p 601.76p 576.63p 585.01p 1207066
12/10/2011 596.03p 609.26p 593.39p 600.00p 745347
11/10/2011 602.64p 606.17p 589.86p 598.68p 715212
10/10/2011 599.56p 606.61p 594.71p 606.61p 347844
07/10/2011 590.74p 595.59p 586.33p 595.59p 972752
06/10/2011 590.74p 591.62p 581.92p 586.77p 1423301
05/10/2011 586.77p 590.74p 577.07p 586.33p 684120
04/10/2011 583.69p 585.89p 574.43p 579.72p 713850
03/10/2011 568.70p 588.98p 565.17p 588.10p 730196
30/09/2011 591.62p 591.62p 574.43p 581.04p 1044962
29/09/2011 582.81p 591.62p 582.36p 590.74p 679989
28/09/2011 577.51p 596.47p 577.51p 584.57p 1079785
27/09/2011 589.86p 595.15p 576.63p 582.81p 928626
26/09/2011 563.41p 585.01p 555.91p 576.63p 745280
23/09/2011 566.93p 576.19p 556.35p 570.46p 860489
22/09/2011 564.29p 571.78p 556.35p 565.17p 1210552
21/09/2011 577.07p 590.74p 574.87p 580.16p 920972
20/09/2011 559.88p 587.21p 557.68p 579.72p 1045196
19/09/2011 558.12p 567.82p 558.12p 564.73p 855762
16/09/2011 554.59p 578.40p 554.59p 566.93p 2345642
15/09/2011 538.72p 558.12p 535.63p 551.50p 1970570
14/09/2011 521.97p 536.52p 519.32p 534.31p 1937601
13/09/2011 534.75p 534.75p 520.20p 524.61p 724713
12/09/2011 534.75p 534.75p 520.20p 529.02p 305781
09/09/2011 552.39p 554.59p 539.16p 539.16p 687249
08/09/2011 548.42p 559.50p 544.89p 559.44p 824940
07/09/2011 542.69p 547.10p 538.28p 545.77p 857376
06/09/2011 536.52p 543.13p 526.38p 529.90p 865316
05/09/2011 537.84p 547.10p 536.52p 538.72p 458254
02/09/2011 556.35p 557.68p 545.53p 551.95p 627232
01/09/2011 558.12p 562.97p 545.77p 562.97p 852896
31/08/2011 543.57p 554.15p 543.13p 554.15p 1785255
30/08/2011 541.81p 546.21p 536.52p 542.25p 811296
26/08/2011 528.14p 533.87p 522.85p 529.02p 945997
25/08/2011 535.63p 540.48p 528.58p 529.02p 950272
24/08/2011 534.75p 536.07p 526.38p 530.34p 554877
23/08/2011 524.61p 532.55p 520.65p 531.23p 927487
22/08/2011 500.37p 519.32p 499.48p 512.27p 582618
19/08/2011 510.51p 511.25p 493.31p 503.01p 1242591
18/08/2011 536.96p 539.60p 511.39p 514.03p 1720592
17/08/2011 542.25p 547.54p 538.61p 541.81p 1020852
16/08/2011 545.33p 549.74p 539.60p 545.77p 1024443
15/08/2011 546.66p 556.79p 542.25p 547.98p 1066620
12/08/2011 536.52p 550.62p 525.05p 544.01p 1138940
11/08/2011 535.63p 540.04p 514.47p 532.99p 1670618
10/08/2011 546.66p 547.98p 518.00p 522.85p 1214464
09/08/2011 514.91p 535.19p 493.75p 534.75p 1630992
08/08/2011 538.72p 553.71p 512.71p 513.59p 1271718
05/08/2011 540.92p 569.14p 529.02p 544.89p 1551692
04/08/2011 587.65p 589.42p 551.95p 551.95p 1305859
03/08/2011 573.99p 585.45p 567.82p 578.84p 1471598
02/08/2011 586.77p 591.18p 576.63p 580.60p 1122725
01/08/2011 599.12p 601.76p 588.10p 592.50p 1843763
29/07/2011 590.74p 594.72p 584.13p 594.71p 1539177
28/07/2011 591.18p 600.88p 584.13p 592.94p 1303145
27/07/2011 604.41p 608.37p 593.83p 598.23p 613823
26/07/2011 608.82p 611.90p 602.64p 607.05p 569274
25/07/2011 603.08p 609.26p 585.11p 607.49p 612918
22/07/2011 600.88p 609.70p 597.79p 604.85p 494242
21/07/2011 596.47p 607.49p 590.30p 598.23p 1053241
20/07/2011 600.88p 602.20p 594.27p 598.23p 735338
19/07/2011 600.00p 602.00p 591.62p 594.71p 934472
18/07/2011 614.99p 614.99p 597.79p 597.79p 482715
15/07/2011 617.19p 618.95p 611.29p 616.31p 856492
14/07/2011 613.22p 622.92p 613.22p 618.95p 748111
13/07/2011 612.78p 622.04p 609.04p 621.60p 1221766
12/07/2011 609.70p 614.99p 601.32p 610.58p 1581924
11/07/2011 622.92p 625.13p 613.22p 616.31p 985851
08/07/2011 631.30p 631.30p 619.84p 624.69p 1719890
07/07/2011 629.98p 633.94p 614.55p 630.86p 2642868
06/07/2011 629.98p 631.30p 622.18p 627.33p 2002982
05/07/2011 643.64p 648.05p 643.20p 643.64p 3654500
04/07/2011 633.94p 648.93p 633.94p 646.29p 1646488
01/07/2011 627.33p 637.47p 622.31p 635.27p 1678341
30/06/2011 629.98p 633.06p 622.48p 627.77p 1572864
29/06/2011 611.46p 629.54p 610.58p 628.21p 1384288
28/06/2011 607.05p 612.34p 604.85p 608.37p 802726
27/06/2011 604.85p 612.34p 600.44p 603.97p 1400321
24/06/2011 603.97p 614.11p 601.76p 606.17p 896162
23/06/2011 600.00p 605.73p 595.15p 597.35p 1508889
22/06/2011 602.64p 604.73p 595.15p 600.44p 3408216
21/06/2011 611.02p 616.31p 600.44p 604.41p 1378747
20/06/2011 603.97p 612.78p 602.20p 608.37p 1298283
17/06/2011 611.46p 614.99p 590.74p 613.22p 2160055
16/06/2011 610.14p 610.14p 600.44p 606.61p 1405476
15/06/2011 617.63p 617.63p 610.14p 610.14p 1171224
14/06/2011 614.99p 621.16p 610.14p 618.07p 2183843
13/06/2011 606.61p 613.22p 603.53p 611.46p 1200622
10/06/2011 606.61p 615.87p 605.29p 607.05p 847416
09/06/2011 602.64p 611.46p 600.88p 606.61p 1471419
08/06/2011 608.82p 610.75p 601.32p 602.20p 1312268
07/06/2011 613.22p 615.87p 608.82p 611.90p 750310
06/06/2011 607.93p 615.43p 607.93p 614.99p 895830
03/06/2011 611.02p 613.22p 605.73p 609.70p 614265
02/06/2011 610.14p 614.11p 607.05p 609.26p 696826
01/06/2011 602.64p 616.31p 602.20p 615.43p 1423510
31/05/2011 609.70p 617.63p 598.68p 607.93p 1839326
27/05/2011 608.82p 611.02p 602.20p 611.02p 663495
26/05/2011 612.78p 616.75p 600.88p 602.20p 3044804
25/05/2011 611.46p 617.19p 603.08p 612.34p 2033433
24/05/2011 593.83p 614.55p 593.83p 612.34p 2060715
23/05/2011 594.27p 596.33p 588.54p 592.50p 1468175
20/05/2011 622.04p 623.36p 596.91p 599.12p 2072695
19/05/2011 596.91p 622.92p 596.47p 621.16p 3399959
18/05/2011 605.73p 608.37p 594.27p 595.15p 2568510
17/05/2011 581.48p 615.91p 575.21p 599.56p 3747190
16/05/2011 571.78p 579.72p 569.14p 574.43p 1205594
13/05/2011 572.67p 582.81p 572.67p 580.16p 1579793
12/05/2011 562.53p 572.67p 560.32p 571.78p 2278990
11/05/2011 573.99p 576.63p 562.09p 565.17p 993210
10/05/2011 560.76p 577.51p 557.24p 573.55p 2998709
09/05/2011 551.95p 559.44p 549.30p 557.24p 764816
06/05/2011 553.27p 557.24p 544.01p 554.59p 1518329
05/05/2011 554.15p 560.76p 548.86p 550.62p 2032526
04/05/2011 562.53p 562.53p 539.16p 554.59p 3264166
03/05/2011 564.29p 570.46p 561.64p 568.70p 1207468
28/04/2011 568.26p 568.26p 553.27p 564.73p 1227101
27/04/2011 560.32p 567.38p 558.14p 565.17p 946270
26/04/2011 558.56p 562.09p 548.36p 561.20p 906643
21/04/2011 559.00p 559.07p 552.50p 558.56p 333890
20/04/2011 547.10p 557.68p 547.10p 556.35p 542788
19/04/2011 543.57p 547.98p 543.13p 545.33p 441400
18/04/2011 544.01p 547.10p 539.16p 541.81p 1245970
15/04/2011 544.01p 548.86p 542.41p 545.33p 690073
14/04/2011 541.37p 544.01p 536.96p 543.57p 905762
13/04/2011 533.43p 544.89p 533.43p 542.69p 743610
12/04/2011 538.72p 540.48p 530.78p 532.55p 567430
11/04/2011 541.81p 547.70p 537.07p 540.92p 519514
08/04/2011 542.69p 547.10p 540.04p 544.01p 754131
07/04/2011 547.98p 548.42p 535.39p 540.92p 1081895
06/04/2011 547.98p 549.30p 543.48p 549.30p 520848
05/04/2011 549.30p 549.30p 544.01p 546.66p 533512
04/04/2011 547.10p 551.50p 545.77p 548.42p 630323
01/04/2011 551.06p 551.06p 545.33p 548.86p 855296
31/03/2011 546.21p 550.62p 542.36p 547.54p 4114840
30/03/2011 529.02p 551.50p 527.26p 547.10p 2538274
29/03/2011 516.68p 529.90p 514.32p 529.02p 2341220
28/03/2011 508.74p 513.59p 506.54p 509.62p 498723
25/03/2011 514.03p 514.03p 503.89p 506.10p 746940
24/03/2011 503.01p 515.35p 503.01p 510.51p 1294112
23/03/2011 496.40p 505.22p 496.40p 502.13p 783777
22/03/2011 510.06p 511.39p 497.72p 499.04p 519947
21/03/2011 504.33p 511.39p 503.89p 510.51p 883726
18/03/2011 495.96p 503.89p 493.75p 501.25p 991888
17/03/2011 489.34p 499.93p 485.38p 495.96p 750269
16/03/2011 486.70p 499.48p 486.26p 486.26p 1179165
15/03/2011 484.05p 485.82p 469.95p 485.38p 982810
14/03/2011 495.52p 502.57p 489.34p 491.99p 498613
11/03/2011 496.40p 503.89p 496.40p 498.16p 601288
10/03/2011 506.54p 511.39p 498.60p 499.93p 944711
09/03/2011 514.91p 519.32p 508.96p 510.51p 1252956
08/03/2011 511.83p 515.35p 508.74p 512.71p 598133
07/03/2011 506.98p 514.47p 506.10p 512.71p 470903
04/03/2011 501.25p 514.91p 497.72p 507.86p 1001454
03/03/2011 491.55p 500.81p 491.55p 499.04p 519945
02/03/2011 498.16p 500.37p 491.11p 491.99p 848854
01/03/2011 497.28p 503.01p 494.63p 502.57p 1265692
28/02/2011 489.79p 496.40p 485.40p 494.63p 863998
25/02/2011 487.14p 491.11p 480.53p 491.11p 542121
24/02/2011 473.03p 486.26p 473.03p 483.61p 812753
23/02/2011 484.50p 484.50p 473.47p 477.88p 1107331
22/02/2011 487.14p 487.14p 477.44p 484.50p 641624
21/02/2011 488.46p 493.31p 486.26p 488.46p 302001
18/02/2011 488.02p 488.90p 482.29p 487.58p 700052
17/02/2011 500.37p 501.69p 485.38p 488.90p 1122710
16/02/2011 505.66p 505.66p 497.28p 497.72p 492375
15/02/2011 505.66p 508.74p 500.37p 501.25p 768357
14/02/2011 505.22p 508.30p 501.69p 506.98p 786695
11/02/2011 494.19p 505.22p 494.19p 503.45p 1009486
10/02/2011 499.04p 499.04p 490.23p 494.63p 759574
09/02/2011 504.77p 504.77p 498.16p 499.48p 1116976
08/02/2011 502.57p 504.77p 498.16p 502.57p 1335530
07/02/2011 499.48p 506.10p 499.48p 504.77p 1185333
04/02/2011 493.31p 499.04p 491.55p 498.60p 611821
03/02/2011 499.48p 501.25p 491.99p 494.19p 927743
02/02/2011 506.10p 509.62p 489.79p 499.93p 1257849
01/02/2011 510.06p 510.51p 504.33p 506.54p 910819
31/01/2011 506.54p 509.18p 500.37p 508.74p 672184
28/01/2011 511.39p 514.03p 506.98p 508.74p 1736156
27/01/2011 513.59p 513.59p 505.22p 508.74p 961340
26/01/2011 513.15p 515.80p 510.51p 510.95p 3698649
25/01/2011 510.06p 521.53p 504.33p 510.51p 6171836
24/01/2011 494.63p 507.42p 491.55p 503.01p 715356
21/01/2011 490.67p 499.04p 483.81p 493.75p 1559104
20/01/2011 496.84p 503.01p 488.46p 488.46p 1216462
19/01/2011 511.39p 513.59p 498.16p 498.60p 828783
18/01/2011 510.95p 514.47p 508.30p 511.39p 854422
17/01/2011 509.18p 514.03p 506.54p 509.62p 1119935
14/01/2011 504.77p 510.06p 498.16p 508.30p 671841
13/01/2011 506.98p 511.70p 503.45p 505.22p 627772
12/01/2011 519.32p 521.09p 501.83p 506.54p 2515261
11/01/2011 507.42p 523.29p 503.15p 520.20p 1101562
10/01/2011 503.45p 509.62p 500.37p 503.01p 635805
07/01/2011 509.18p 509.18p 503.01p 503.89p 565603
06/01/2011 509.18p 512.27p 505.66p 506.98p 1066174

*Close Price adjusted for both dividends and splits