Balfour Beatty (BBY) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Balfour Beatty

Date Open High Low Close* Volume
06/03/2013 288.10p 289.50p 286.30p 287.00p 1957210
05/03/2013 285.50p 290.70p 284.30p 287.40p 1553307
04/03/2013 285.90p 286.47p 283.00p 284.10p 1848283
01/03/2013 285.60p 287.60p 282.30p 286.40p 1637306
28/02/2013 289.00p 290.90p 284.00p 285.40p 2203894
27/02/2013 285.60p 287.83p 283.70p 287.80p 3781972
26/02/2013 281.20p 286.80p 280.40p 284.30p 1487692
25/02/2013 284.10p 288.30p 282.65p 286.80p 2346548
22/02/2013 278.80p 284.40p 277.00p 282.80p 1272213
21/02/2013 281.00p 281.90p 275.81p 277.50p 2557781
20/02/2013 274.20p 284.70p 273.01p 281.80p 3589450
19/02/2013 268.60p 275.30p 268.50p 273.80p 2134659
18/02/2013 275.40p 275.40p 268.00p 271.50p 1404730
15/02/2013 274.50p 275.50p 271.00p 274.10p 1561727
14/02/2013 275.90p 277.47p 272.50p 273.40p 1525370
13/02/2013 274.20p 278.19p 271.60p 275.00p 1521307
12/02/2013 273.20p 274.80p 269.80p 273.10p 1562204
11/02/2013 271.50p 274.59p 269.80p 272.60p 1016288
08/02/2013 270.20p 272.91p 268.10p 270.60p 1251254
07/02/2013 270.30p 272.71p 268.00p 269.70p 1577970
06/02/2013 268.50p 273.70p 267.70p 269.60p 1880531
05/02/2013 266.70p 271.00p 266.23p 268.00p 1364787
04/02/2013 270.50p 270.50p 266.30p 266.80p 1556829
01/02/2013 266.30p 275.00p 265.30p 269.80p 2319691
31/01/2013 268.10p 269.00p 265.30p 265.30p 2376114
30/01/2013 279.90p 279.90p 266.40p 267.90p 4252176
29/01/2013 280.10p 282.28p 275.00p 278.50p 1463261
28/01/2013 280.50p 280.90p 275.41p 280.60p 2210681
25/01/2013 281.10p 281.80p 277.00p 278.50p 2316682
24/01/2013 283.50p 283.50p 278.00p 281.70p 2771197
23/01/2013 282.50p 283.40p 277.00p 281.70p 1733590
22/01/2013 288.30p 288.50p 281.30p 282.70p 2242470
21/01/2013 289.30p 291.70p 281.82p 288.30p 1511978
18/01/2013 290.30p 291.80p 287.30p 290.10p 886825
17/01/2013 288.50p 290.30p 285.60p 289.60p 2245666
16/01/2013 288.60p 291.70p 287.50p 289.00p 1488775
15/01/2013 290.00p 292.00p 286.41p 288.30p 1846685
14/01/2013 290.00p 291.30p 287.30p 289.10p 2018667
11/01/2013 292.10p 292.46p 286.90p 290.00p 2246285
10/01/2013 290.50p 296.50p 289.60p 291.50p 1937327
09/01/2013 286.80p 292.40p 285.47p 290.00p 2819818
08/01/2013 288.80p 294.00p 280.90p 281.50p 2870722
07/01/2013 288.90p 291.00p 287.04p 290.00p 1830344
04/01/2013 281.00p 288.30p 280.50p 288.20p 2163588
03/01/2013 280.00p 284.60p 279.90p 282.10p 1193541
02/01/2013 280.30p 283.39p 277.70p 280.60p 1661871
31/12/2012 273.20p 276.19p 272.62p 273.70p 230500
28/12/2012 280.70p 280.70p 273.20p 275.80p 670853
27/12/2012 274.50p 281.70p 274.50p 280.30p 1100781
24/12/2012 279.50p 279.50p 272.55p 274.10p 313379
21/12/2012 273.20p 279.70p 272.00p 277.00p 2791170
20/12/2012 268.50p 275.51p 266.94p 274.70p 2121618
19/12/2012 272.20p 273.60p 266.60p 268.40p 2307007
18/12/2012 267.50p 272.30p 267.50p 271.70p 1680327
17/12/2012 267.50p 268.30p 263.20p 267.00p 1563926
14/12/2012 268.10p 271.60p 266.70p 267.70p 1669791
13/12/2012 263.10p 272.40p 261.00p 267.50p 2849843
12/12/2012 260.80p 264.20p 259.60p 263.00p 2106671
11/12/2012 256.30p 262.40p 256.30p 259.80p 2459483
10/12/2012 257.60p 259.00p 254.20p 257.10p 1597666
07/12/2012 258.40p 259.13p 255.60p 259.10p 2664478
06/12/2012 257.30p 260.90p 256.40p 257.90p 1411118
05/12/2012 256.00p 260.70p 254.70p 256.20p 1680411
04/12/2012 254.10p 258.50p 253.80p 255.30p 1977811
03/12/2012 259.00p 260.70p 254.80p 255.20p 2548936
30/11/2012 258.20p 260.23p 255.90p 258.30p 2205275
29/11/2012 249.60p 258.23p 249.00p 258.20p 2739323
28/11/2012 245.90p 247.70p 243.44p 247.10p 1413063
27/11/2012 250.00p 250.30p 245.70p 246.70p 2084743
26/11/2012 249.20p 250.50p 247.80p 248.40p 1889407
23/11/2012 250.00p 250.60p 244.70p 249.90p 1709663
22/11/2012 250.50p 251.40p 248.60p 249.50p 3266643
21/11/2012 254.40p 256.00p 248.00p 249.10p 2812553
20/11/2012 255.20p 256.90p 252.97p 255.30p 3990329
19/11/2012 253.30p 258.70p 251.40p 256.00p 3249356
16/11/2012 250.30p 255.78p 249.80p 249.80p 4155400
15/11/2012 240.30p 250.40p 239.31p 249.90p 5011704
14/11/2012 237.30p 244.20p 236.10p 241.10p 3906137
13/11/2012 235.60p 238.50p 234.60p 238.20p 3371216
12/11/2012 245.30p 247.10p 235.50p 237.90p 5988574
09/11/2012 249.30p 250.10p 240.60p 245.40p 9836237
08/11/2012 282.00p 282.00p 250.10p 250.10p 24911696
07/11/2012 312.60p 313.10p 305.10p 306.00p 1344271
06/11/2012 311.30p 313.31p 309.94p 310.90p 848314
05/11/2012 310.50p 312.00p 309.10p 311.20p 731439
02/11/2012 313.90p 316.53p 311.10p 311.40p 2337453
01/11/2012 314.20p 321.45p 311.70p 320.80p 896609
31/10/2012 315.00p 319.90p 315.00p 315.20p 1319379
30/10/2012 312.50p 315.30p 310.20p 315.10p 727630
29/10/2012 311.00p 313.30p 309.00p 311.30p 864509
26/10/2012 311.00p 313.90p 308.70p 312.50p 1619531
25/10/2012 312.00p 314.70p 310.50p 313.00p 1380230
24/10/2012 310.00p 314.20p 306.99p 312.10p 1184265
23/10/2012 312.40p 313.40p 308.90p 309.50p 1819715
22/10/2012 312.40p 313.40p 309.20p 312.00p 1384064
19/10/2012 311.80p 317.80p 311.18p 312.40p 1438073
18/10/2012 307.60p 313.97p 307.14p 312.70p 1461407
17/10/2012 304.00p 308.20p 302.50p 307.80p 1742928
16/10/2012 300.50p 304.50p 298.10p 303.50p 1925514
15/10/2012 299.50p 302.60p 296.70p 298.20p 1304053
12/10/2012 298.70p 303.10p 297.10p 298.80p 1451250
11/10/2012 298.80p 303.70p 295.70p 298.80p 1615375
10/10/2012 303.90p 307.39p 297.50p 299.60p 1829828
09/10/2012 310.60p 313.00p 305.80p 307.00p 1380304
08/10/2012 312.00p 313.21p 308.50p 310.50p 1238831
05/10/2012 310.50p 316.80p 309.50p 313.80p 1267384
04/10/2012 310.90p 312.90p 307.60p 309.50p 1987108
03/10/2012 309.90p 311.61p 309.40p 310.60p 772619
02/10/2012 306.70p 312.20p 306.04p 310.80p 1145178
01/10/2012 303.50p 310.20p 303.50p 308.30p 1107295
28/09/2012 309.00p 312.40p 303.70p 303.70p 1832037
27/09/2012 308.10p 310.05p 306.20p 308.00p 920567
26/09/2012 309.80p 309.90p 306.10p 307.10p 1351747
25/09/2012 310.70p 314.70p 309.70p 312.60p 1215057
24/09/2012 311.40p 311.60p 306.60p 310.10p 1340507
21/09/2012 310.50p 314.61p 309.40p 312.20p 3729953
20/09/2012 306.70p 309.50p 302.90p 309.40p 1138581
19/09/2012 310.30p 310.60p 303.80p 307.70p 1334138
18/09/2012 307.70p 308.30p 302.10p 304.80p 1681611
17/09/2012 305.90p 310.05p 301.20p 309.30p 1920131
14/09/2012 305.00p 308.50p 303.70p 307.70p 1390258
13/09/2012 299.40p 303.20p 298.10p 299.30p 972928
12/09/2012 298.90p 304.20p 296.50p 300.60p 1248068
11/09/2012 296.60p 298.20p 292.91p 298.10p 1129840
10/09/2012 299.80p 300.18p 295.80p 298.60p 1675952
07/09/2012 295.40p 302.90p 295.40p 299.70p 3028211
06/09/2012 285.90p 295.40p 285.90p 295.40p 2231261
05/09/2012 279.70p 285.22p 279.36p 284.80p 2361512
04/09/2012 281.30p 282.50p 277.89p 280.00p 1204692
03/09/2012 280.90p 284.10p 279.80p 280.90p 861885
31/08/2012 282.20p 284.30p 278.20p 280.40p 1877601
30/08/2012 280.90p 283.01p 280.20p 282.30p 1619431
29/08/2012 279.90p 281.80p 276.70p 280.80p 1429819
28/08/2012 280.00p 281.54p 276.60p 278.90p 1526861
24/08/2012 279.80p 280.62p 274.80p 279.10p 1727837
23/08/2012 286.10p 286.10p 279.20p 279.40p 1994841
22/08/2012 287.90p 288.30p 281.30p 283.50p 2252004
21/08/2012 289.80p 290.80p 288.20p 289.90p 1405404
20/08/2012 292.80p 292.80p 284.83p 287.30p 2125948
17/08/2012 290.70p 294.10p 288.66p 292.10p 1523651
16/08/2012 294.70p 294.90p 282.80p 290.20p 2528639
15/08/2012 295.00p 301.10p 295.00p 296.10p 2229246
14/08/2012 292.60p 294.30p 289.16p 294.30p 1343830
13/08/2012 292.40p 292.90p 288.60p 289.30p 897573
10/08/2012 291.10p 297.20p 290.70p 292.90p 1128019
09/08/2012 290.10p 292.90p 289.00p 291.10p 1535718
08/08/2012 285.00p 290.00p 284.40p 289.30p 1926455
07/08/2012 285.00p 287.90p 282.70p 287.50p 1939831
06/08/2012 283.30p 286.30p 281.04p 284.60p 1430475
03/08/2012 277.70p 283.70p 274.88p 283.00p 2236656
02/08/2012 285.40p 285.40p 275.50p 275.80p 3062643
01/08/2012 289.20p 294.50p 281.40p 285.60p 2691014
31/07/2012 299.50p 299.50p 289.90p 289.90p 1544713
30/07/2012 297.40p 299.60p 293.80p 298.70p 1107136
27/07/2012 291.50p 297.00p 287.30p 295.80p 1103603
26/07/2012 281.90p 289.30p 280.00p 289.30p 2153984
25/07/2012 285.20p 286.70p 281.50p 281.80p 1493723
24/07/2012 290.40p 292.20p 284.40p 285.00p 914976
23/07/2012 298.70p 298.80p 287.40p 290.00p 1316185
20/07/2012 305.20p 307.30p 300.10p 301.10p 1559076
19/07/2012 304.70p 306.50p 302.67p 305.10p 1697250
18/07/2012 297.70p 303.10p 295.80p 303.10p 1660865
17/07/2012 298.00p 299.70p 293.40p 296.10p 1381045
16/07/2012 291.00p 298.70p 291.00p 297.60p 1645267
13/07/2012 291.90p 292.30p 288.80p 290.40p 1146663
12/07/2012 291.30p 292.70p 288.10p 290.00p 2353899
11/07/2012 297.00p 298.91p 291.57p 292.00p 3091689
10/07/2012 304.10p 306.44p 297.40p 302.00p 6791875
09/07/2012 301.40p 312.50p 300.90p 311.00p 5111822
06/07/2012 303.50p 305.03p 299.70p 300.70p 2684836
05/07/2012 302.20p 305.50p 298.33p 305.00p 2709755
04/07/2012 303.80p 304.14p 297.34p 299.90p 1324540
03/07/2012 301.90p 303.37p 300.17p 303.10p 1180701
02/07/2012 299.30p 302.10p 297.34p 300.60p 1821332
29/06/2012 294.60p 301.70p 291.20p 298.00p 2503914
28/06/2012 291.20p 291.20p 283.80p 288.90p 1206588
27/06/2012 284.00p 292.31p 280.40p 290.40p 1324505
26/06/2012 288.70p 290.80p 281.60p 282.30p 1382478
25/06/2012 288.00p 290.10p 286.60p 288.70p 2114340
22/06/2012 288.10p 290.80p 287.10p 289.50p 1182309
21/06/2012 289.60p 295.00p 287.20p 290.70p 1787972
20/06/2012 285.00p 289.87p 282.50p 289.80p 1274418
19/06/2012 280.30p 286.10p 279.62p 285.80p 925999
18/06/2012 283.90p 283.90p 276.60p 279.70p 1028672
15/06/2012 281.20p 284.30p 278.43p 278.60p 3360849
14/06/2012 276.00p 280.40p 274.60p 279.70p 2765893
13/06/2012 282.90p 284.80p 273.30p 275.80p 1839249
12/06/2012 281.60p 283.90p 277.80p 282.60p 1661987
11/06/2012 288.00p 290.90p 282.30p 282.60p 1250503
08/06/2012 282.80p 284.30p 279.09p 282.70p 2221010
07/06/2012 284.10p 286.80p 281.30p 284.20p 1594119
06/06/2012 268.70p 283.30p 268.50p 283.30p 2589234
01/06/2012 272.80p 274.50p 262.40p 266.10p 1654148
31/05/2012 276.10p 278.00p 270.30p 271.30p 3011717
30/05/2012 277.80p 281.00p 274.60p 275.80p 1725057
29/05/2012 277.30p 281.80p 276.10p 279.60p 1206779
28/05/2012 277.70p 281.40p 275.10p 275.40p 890912
25/05/2012 276.30p 278.40p 272.10p 275.20p 1412160
24/05/2012 275.60p 280.20p 273.60p 275.70p 1812701
23/05/2012 268.40p 275.60p 266.85p 273.00p 2318349

*Close Price adjusted for both dividends and splits