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
06/01/2012 644.97p 651.58p 637.92p 647.17p 420698
05/01/2012 645.85p 647.61p 641.00p 643.64p 671926
04/01/2012 649.81p 652.90p 639.23p 642.76p 738294
03/01/2012 660.39p 662.60p 636.59p 649.81p 871217
30/12/2011 641.44p 648.49p 639.67p 648.49p 126829
29/12/2011 630.86p 638.79p 630.60p 637.47p 588580
28/12/2011 629.09p 633.94p 619.40p 632.62p 422104
23/12/2011 622.92p 628.65p 622.92p 624.25p 133962
22/12/2011 617.63p 625.57p 615.87p 617.63p 345942
21/12/2011 631.74p 636.15p 614.11p 614.99p 567782
20/12/2011 617.19p 626.89p 613.22p 626.45p 599840
19/12/2011 612.78p 622.04p 612.78p 617.63p 530436
16/12/2011 616.31p 625.13p 609.26p 617.63p 1192829
15/12/2011 612.78p 616.31p 603.97p 610.58p 765349
14/12/2011 622.92p 622.92p 604.41p 609.70p 729212
13/12/2011 629.09p 629.98p 622.04p 622.92p 1359266
12/12/2011 629.09p 637.03p 625.13p 627.33p 1250816
09/12/2011 633.06p 636.59p 626.24p 627.33p 1107466
08/12/2011 647.61p 648.05p 634.83p 637.47p 1215481
07/12/2011 645.41p 647.17p 635.27p 642.32p 790162
06/12/2011 634.38p 644.97p 632.62p 639.23p 686479
05/12/2011 633.50p 643.64p 632.62p 636.59p 683560
02/12/2011 645.41p 650.70p 629.98p 632.18p 680928
01/12/2011 641.00p 649.37p 637.70p 641.88p 1016698
30/11/2011 603.53p 642.32p 597.79p 638.79p 1822953
29/11/2011 603.53p 608.37p 600.44p 607.49p 1514202
28/11/2011 601.32p 611.46p 597.35p 603.97p 531317
25/11/2011 591.62p 601.32p 589.44p 596.03p 620780
24/11/2011 597.35p 599.12p 590.74p 593.83p 367192
23/11/2011 590.74p 596.98p 590.74p 595.59p 1179362
22/11/2011 590.30p 597.79p 583.25p 596.91p 1158283
21/11/2011 588.54p 591.90p 581.92p 587.21p 964871
18/11/2011 600.44p 604.85p 595.15p 595.15p 596116
17/11/2011 604.41p 609.95p 595.59p 606.61p 1611485
16/11/2011 607.05p 613.22p 598.68p 605.73p 1339270
15/11/2011 613.66p 621.16p 605.29p 605.73p 819491
14/11/2011 617.19p 618.07p 613.02p 613.22p 470138
11/11/2011 605.73p 617.19p 596.91p 614.55p 632896
10/11/2011 589.86p 606.61p 589.86p 602.64p 959705
09/11/2011 618.51p 621.16p 598.68p 605.73p 2036397
08/11/2011 613.22p 628.21p 604.85p 611.02p 1058838
07/11/2011 612.78p 620.98p 607.93p 613.66p 356229
04/11/2011 616.31p 625.57p 613.22p 621.60p 505907
03/11/2011 592.94p 617.63p 592.94p 614.55p 880354
02/11/2011 602.64p 611.02p 600.00p 603.53p 1250748
01/11/2011 612.34p 612.34p 596.47p 601.76p 930349
31/10/2011 626.01p 637.47p 620.72p 621.16p 565929
28/10/2011 625.57p 636.15p 621.16p 631.30p 721905
27/10/2011 622.04p 634.38p 615.87p 621.60p 879558
26/10/2011 609.70p 614.99p 603.08p 610.14p 636670
25/10/2011 611.90p 616.75p 604.85p 612.78p 600762
24/10/2011 608.82p 618.51p 601.76p 613.66p 500564
21/10/2011 592.06p 609.26p 589.86p 605.73p 559208
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

*Close Price adjusted for both dividends and splits