BAB.L - Babcock International Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2018747.20753.40738.20739.40739.40831,597
Apr 23, 2018745.60750.60740.00744.40744.40972,180
Apr 20, 2018744.60749.00740.00744.60744.601,036,030
Apr 19, 2018738.60751.60738.20740.00740.001,652,840
Apr 18, 2018729.00739.80724.60738.00738.001,385,351
Apr 17, 2018724.40731.40720.00726.80726.801,502,477
Apr 16, 2018730.00731.80716.40722.80722.801,810,998
Apr 13, 2018711.80730.60707.80728.40728.403,036,668
Apr 12, 2018709.20712.60702.40709.20709.201,675,921
Apr 11, 2018692.80709.20692.80708.20708.203,082,820
Apr 10, 2018670.00688.20668.00687.60687.601,699,940
Apr 09, 2018677.20679.00666.00667.60667.601,299,667
Apr 06, 2018674.00680.00669.00673.80673.801,387,642
Apr 05, 2018666.00678.60662.00674.80674.801,485,970
Apr 04, 2018651.40661.20646.60656.80656.802,633,973
Apr 03, 2018662.60671.40646.80651.60651.602,015,319
Mar 29, 2018665.80674.40665.00668.80668.801,730,305
Mar 28, 2018660.80663.20652.20661.20661.201,739,823
Mar 27, 2018661.60665.00655.00664.80664.801,901,075
Mar 26, 2018654.20664.20649.60653.80653.801,650,158
Mar 23, 2018659.00662.40643.80649.40649.402,317,432
Mar 22, 2018671.80678.40657.40665.20665.201,694,390
Mar 21, 2018666.40674.80663.40673.80673.801,114,472
Mar 20, 2018674.60681.60665.40667.00667.001,284,833
Mar 19, 2018684.00685.80670.20672.60672.601,166,064
Mar 16, 2018678.20686.40667.40684.20684.202,800,778
Mar 15, 2018673.40684.40671.00677.40677.401,193,563
Mar 14, 2018664.00676.80660.00672.00672.001,132,675
Mar 13, 2018673.60679.20661.20663.00663.002,840,225
Mar 12, 2018679.20679.20661.20672.40672.401,925,169
Mar 09, 2018669.40676.40665.60673.40673.402,232,800
Mar 08, 2018668.00668.60658.20667.60667.603,164,592
Mar 07, 2018659.20667.60653.20665.60665.601,842,730
Mar 06, 2018649.00661.20645.00660.40660.402,960,138
Mar 05, 2018631.00645.00628.20645.00645.001,709,543
Mar 02, 2018640.80645.40628.60631.40631.401,618,653
Mar 01, 2018650.80650.80635.80643.80643.802,166,326
Feb 28, 2018655.20656.60648.40651.80651.801,925,724
Feb 27, 2018665.20666.60648.20658.00658.001,643,275
Feb 26, 2018665.60668.40654.80660.80660.801,794,554
Feb 23, 2018655.20663.00655.00663.00663.001,003,583
Feb 22, 2018638.60659.20637.20656.80656.802,003,056
Feb 21, 2018646.00648.00637.40642.00642.001,362,737
Feb 20, 2018649.40654.60643.80646.20646.201,781,130
Feb 19, 2018651.40652.00643.00646.40646.401,454,382
Feb 16, 2018646.40652.40638.80649.60649.601,931,430
Feb 15, 2018642.00649.20638.20645.00645.002,242,602
Feb 14, 2018634.40652.80630.00638.40638.402,646,859
Feb 13, 2018639.20643.80629.00631.60631.602,178,270
Feb 12, 2018648.60651.40632.20639.00639.002,701,361
Feb 09, 2018642.00654.60640.60646.40646.404,843,860
Feb 08, 2018625.80647.60625.80644.00644.003,315,690
Feb 07, 2018634.00637.00619.20632.40632.404,429,281
Feb 06, 2018622.00648.00604.00626.20626.206,644,269
Feb 05, 2018651.60653.00617.80652.60652.605,703,545
Feb 02, 2018678.20678.40655.80657.00657.003,580,542
Feb 01, 2018687.40689.00672.40680.00680.003,760,963
Jan 31, 2018686.00693.00670.00686.00686.007,008,957
Jan 30, 2018730.80731.40699.40703.40703.402,827,243
Jan 29, 2018747.40747.40727.40731.40731.401,426,502
Jan 26, 2018741.00751.00728.80743.20743.201,634,557
Jan 25, 2018721.00741.00721.00737.80737.802,715,927
Jan 24, 2018723.60729.20716.40722.80722.801,560,691
Jan 23, 2018718.60726.20712.60723.20723.201,622,329
Jan 22, 2018712.20723.40712.00712.20712.202,871,777
Jan 19, 2018739.80739.80708.00714.00714.004,084,500
Jan 18, 2018752.00753.60734.60738.00738.001,971,804
Jan 17, 2018750.20754.20744.20751.00751.002,411,926
Jan 16, 2018750.40751.60747.00749.60749.603,439,976
Jan 15, 2018746.00749.40739.40748.00748.001,778,296
Jan 12, 2018723.00749.40721.20742.20742.203,025,667
Jan 11, 2018715.20724.20709.80720.00720.001,961,746
Jan 10, 2018713.20716.40707.40712.40712.402,432,771
Jan 09, 2018712.60714.60705.40713.00713.002,609,093
Jan 08, 2018717.60723.20709.80710.20710.202,497,364
Jan 05, 2018713.60719.40703.20715.40715.402,374,482
Jan 04, 2018712.80720.20706.60711.40711.401,565,518
Jan 03, 2018721.40721.40701.60708.20708.201,889,250
Jan 02, 2018704.00720.00704.00718.00718.001,872,982
Dec 29, 2017710.00711.50702.50705.50705.50596,204
Dec 28, 2017709.50715.00702.50708.50708.501,026,392
Dec 27, 2017702.50715.00701.00707.00707.00929,424
Dec 22, 2017704.50708.50697.50702.00702.00675,413
Dec 21, 2017706.50711.00703.00704.00704.001,845,589
Dec 20, 2017709.50710.50699.00705.50705.502,235,919
Dec 19, 2017706.50711.00703.00707.50707.502,928,824
Dec 18, 2017688.50717.00687.50706.50706.505,194,703
Dec 15, 2017675.00684.50672.00684.50684.5013,002,746
Dec 14, 2017684.50686.00674.00675.00675.006,030,224
Dec 13, 2017682.50689.75676.50684.02684.023,268,110
Dec 12, 2017674.00684.50672.50684.50684.502,851,040
Dec 11, 2017669.00696.50667.50675.00675.0017,841,543
Dec 08, 2017653.50664.00651.00661.50661.502,553,567
Dec 07, 2017669.50675.00654.50654.50654.503,245,659
Dec 07, 20176.85 Dividend
Dec 06, 2017675.50682.50673.00678.00671.153,409,116
Dec 05, 2017688.00694.50666.50676.50669.674,331,538
Dec 04, 2017694.00694.00667.00687.00680.065,142,658
Dec 01, 2017682.00694.50672.00690.00683.033,675,216
Nov 30, 2017692.00708.00681.00697.00689.965,243,526
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...