Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/10/2009 274.00p 276.10p 272.00p 274.40p 6712038
12/10/2009 270.90p 276.70p 270.60p 274.00p 6724167
09/10/2009 276.80p 282.40p 270.90p 272.00p 9810291
08/10/2009 279.40p 287.60p 275.00p 279.60p 8240781
07/10/2009 275.55p 279.82p 273.02p 275.20p 4720004
06/10/2009 275.55p 281.64p 275.55p 278.42p 4587478
05/10/2009 269.71p 275.55p 267.01p 275.20p 3869238
02/10/2009 274.15p 276.94p 268.06p 268.32p 4074460
01/10/2009 281.12p 285.48p 277.20p 277.20p 2830291
30/09/2009 275.29p 284.78p 275.20p 280.43p 4332013
29/09/2009 280.25p 280.25p 273.89p 274.94p 5604252
28/09/2009 283.73p 284.69p 278.94p 280.95p 4247470
25/09/2009 288.18p 289.92p 283.30p 283.91p 2139714
24/09/2009 289.48p 291.31p 282.69p 287.65p 5173994
23/09/2009 293.75p 299.06p 288.61p 291.83p 3662468
22/09/2009 298.19p 298.19p 274.07p 294.10p 4529384
21/09/2009 307.34p 310.30p 295.14p 296.01p 5679929

*Close Price adjusted for both dividends and splits