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
12/10/2009 509.62p 516.68p 506.54p 514.91p 838231
09/10/2009 506.10p 510.51p 499.04p 506.98p 1187678
08/10/2009 505.22p 510.06p 499.48p 504.33p 1423832
07/10/2009 503.89p 508.30p 495.08p 496.84p 2052927
06/10/2009 501.25p 507.86p 500.81p 504.33p 1422256
05/10/2009 507.86p 511.39p 495.52p 499.93p 2026200
02/10/2009 502.57p 512.71p 497.72p 507.42p 737716
01/10/2009 502.57p 514.03p 502.57p 503.89p 1000474
30/09/2009 518.00p 518.00p 498.16p 501.25p 2281317
29/09/2009 511.39p 517.56p 510.51p 514.91p 846121
28/09/2009 517.12p 526.82p 506.54p 513.15p 2960032
25/09/2009 508.30p 519.76p 508.30p 518.00p 901177
24/09/2009 514.03p 514.03p 509.62p 511.39p 1146324
23/09/2009 503.89p 513.59p 503.89p 513.15p 934826
22/09/2009 505.22p 513.15p 505.22p 510.51p 1348244
21/09/2009 498.60p 506.10p 494.63p 501.25p 479889

*Close Price adjusted for both dividends and splits