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
11/07/2016 928.00p 950.50p 922.50p 949.00p 700886
08/07/2016 908.00p 925.50p 906.00p 921.00p 759380
07/07/2016 905.50p 921.50p 893.30p 909.50p 780974
06/07/2016 894.50p 901.50p 888.00p 896.00p 1162768
05/07/2016 925.00p 925.00p 879.00p 900.00p 1353469
04/07/2016 929.50p 932.50p 904.50p 909.00p 1005504
01/07/2016 908.50p 929.00p 898.50p 928.50p 1620169
30/06/2016 902.00p 916.50p 887.50p 904.50p 2066691
29/06/2016 891.00p 918.00p 883.50p 917.50p 1660863
28/06/2016 882.50p 897.00p 871.50p 882.00p 2234274
27/06/2016 932.50p 932.50p 858.50p 869.50p 2401519
24/06/2016 860.00p 953.00p 780.00p 933.50p 3269664
23/06/2016 1,025.00p 1,034.00p 1,011.35p 1,019.00p 862243
22/06/2016 1,011.00p 1,026.00p 1,003.00p 1,016.00p 972179
21/06/2016 1,001.00p 1,004.00p 994.00p 1,002.00p 865813
20/06/2016 994.00p 1,011.32p 991.00p 1,001.00p 1043200
17/06/2016 969.00p 983.00p 964.63p 977.50p 2027222
16/06/2016 967.00p 972.00p 955.50p 961.00p 1005156
15/06/2016 979.00p 988.00p 974.50p 974.50p 962295
14/06/2016 991.00p 1,001.00p 976.00p 976.00p 1160587
13/06/2016 1,010.00p 1,015.00p 999.50p 999.50p 953271
10/06/2016 1,032.00p 1,032.00p 1,013.00p 1,016.00p 933877
09/06/2016 1,043.00p 1,046.00p 1,033.00p 1,035.00p 783226
08/06/2016 1,046.00p 1,049.00p 1,041.00p 1,048.00p 580492
07/06/2016 1,047.00p 1,054.00p 1,045.00p 1,046.00p 867942
06/06/2016 1,036.00p 1,051.00p 1,035.74p 1,048.00p 740326
03/06/2016 1,037.00p 1,043.36p 1,025.00p 1,032.00p 630872
02/06/2016 1,026.00p 1,037.00p 1,026.00p 1,036.00p 754001
01/06/2016 1,033.00p 1,038.00p 1,024.85p 1,030.00p 786576
31/05/2016 1,015.00p 1,046.00p 1,013.00p 1,037.00p 1528879
27/05/2016 1,028.00p 1,032.00p 1,018.00p 1,032.00p 1109059
26/05/2016 1,027.00p 1,036.79p 1,023.00p 1,032.00p 1030400
25/05/2016 1,017.00p 1,030.00p 990.00p 1,029.00p 2573450
24/05/2016 993.00p 1,014.00p 981.50p 1,014.00p 1665161
23/05/2016 986.00p 1,001.00p 981.50p 989.00p 691900
20/05/2016 985.00p 990.00p 982.50p 987.00p 781085
19/05/2016 975.00p 984.00p 971.00p 979.50p 977270
18/05/2016 973.00p 983.50p 971.00p 980.50p 1484181
17/05/2016 963.50p 976.00p 960.50p 975.50p 1635028
16/05/2016 955.00p 958.50p 948.00p 958.50p 641144
13/05/2016 954.50p 958.50p 946.50p 958.50p 388503
12/05/2016 959.50p 969.50p 955.00p 957.00p 1056707
11/05/2016 966.50p 970.00p 961.00p 965.00p 836289
10/05/2016 947.50p 970.00p 943.00p 968.00p 1509632
09/05/2016 942.00p 944.50p 935.50p 940.50p 514738
06/05/2016 932.00p 937.19p 926.00p 936.50p 664308
05/05/2016 937.50p 941.50p 928.50p 932.50p 584259
04/05/2016 944.00p 946.00p 932.50p 934.00p 737773
03/05/2016 948.50p 952.00p 936.50p 943.00p 704746
29/04/2016 947.50p 955.00p 939.50p 947.50p 985541
28/04/2016 952.50p 959.50p 944.00p 955.50p 844877
27/04/2016 959.00p 960.50p 950.50p 955.00p 926486
26/04/2016 963.50p 966.00p 954.16p 959.00p 752177
25/04/2016 966.50p 968.50p 956.50p 960.50p 1048297
22/04/2016 978.00p 978.74p 964.50p 965.50p 618245
21/04/2016 984.00p 988.00p 971.50p 980.00p 403498
20/04/2016 988.50p 989.50p 982.00p 985.50p 464353
19/04/2016 977.50p 990.00p 977.50p 989.00p 608816
18/04/2016 973.50p 985.02p 973.00p 978.50p 382377
15/04/2016 996.00p 996.00p 978.50p 983.50p 1097837
14/04/2016 994.00p 995.50p 982.50p 995.00p 1188567
13/04/2016 974.00p 992.00p 974.00p 991.50p 853736
12/04/2016 965.50p 968.00p 951.50p 968.00p 521464
11/04/2016 963.00p 967.00p 957.50p 965.00p 440705
08/04/2016 953.50p 968.00p 952.00p 967.50p 758127
07/04/2016 960.00p 966.50p 949.82p 953.50p 489575
06/04/2016 954.00p 962.00p 949.50p 959.50p 588473
05/04/2016 953.50p 965.00p 941.00p 952.00p 811261
04/04/2016 952.00p 959.00p 948.50p 957.00p 480094
01/04/2016 940.50p 954.60p 936.50p 952.50p 722025
31/03/2016 945.00p 956.00p 940.50p 949.50p 905354
30/03/2016 949.00p 953.50p 939.50p 945.50p 1197736
29/03/2016 937.00p 948.50p 935.16p 948.50p 599818
24/03/2016 936.00p 942.50p 931.00p 934.50p 711636
23/03/2016 942.00p 949.50p 940.00p 942.00p 625589
22/03/2016 936.00p 946.00p 934.50p 946.00p 717626
21/03/2016 941.50p 951.00p 938.00p 940.50p 542507
18/03/2016 941.50p 953.50p 938.00p 945.50p 1280944
17/03/2016 955.50p 958.00p 933.00p 938.50p 1378104
16/03/2016 959.00p 961.50p 945.00p 952.00p 899295
15/03/2016 952.00p 958.50p 948.50p 956.00p 470240
14/03/2016 949.00p 959.50p 946.50p 955.00p 525674
11/03/2016 935.00p 951.00p 930.87p 949.50p 896366
10/03/2016 943.00p 949.00p 922.44p 922.50p 1110707
09/03/2016 951.50p 951.50p 939.00p 942.00p 789919
08/03/2016 944.00p 958.00p 943.50p 948.00p 749284
07/03/2016 954.00p 965.00p 945.00p 950.00p 686729
04/03/2016 949.50p 959.50p 937.00p 959.00p 941586
03/03/2016 933.00p 951.00p 933.00p 945.50p 625379
02/03/2016 938.50p 943.50p 928.00p 935.00p 972825
01/03/2016 917.00p 932.00p 914.50p 929.50p 736886
29/02/2016 918.50p 923.00p 912.50p 915.00p 966168
26/02/2016 921.50p 930.00p 915.50p 923.00p 847625
25/02/2016 904.00p 911.50p 888.50p 910.50p 1199322
24/02/2016 908.50p 908.50p 892.00p 898.00p 937761
23/02/2016 915.00p 924.00p 908.50p 910.00p 1131114
22/02/2016 926.50p 935.50p 922.50p 923.00p 492496
19/02/2016 923.50p 929.50p 915.00p 922.50p 722926
18/02/2016 929.00p 931.00p 915.50p 923.50p 1381601
17/02/2016 892.50p 922.00p 892.50p 922.00p 1081859
16/02/2016 902.50p 906.50p 889.50p 893.00p 1142217
15/02/2016 879.00p 900.00p 876.00p 897.00p 1096187
12/02/2016 859.50p 870.50p 857.50p 868.50p 1355365
11/02/2016 864.00p 864.00p 840.00p 854.00p 1663587
10/02/2016 863.00p 878.00p 857.50p 869.50p 1279346
09/02/2016 860.00p 870.00p 842.50p 862.50p 1042509
08/02/2016 906.00p 909.50p 860.00p 862.00p 1211442
05/02/2016 892.50p 913.00p 891.50p 902.50p 1526723
04/02/2016 889.50p 893.00p 874.50p 888.50p 2752524
03/02/2016 890.00p 892.50p 865.50p 876.50p 1497127
02/02/2016 911.50p 913.50p 887.50p 893.50p 1286363
01/02/2016 920.00p 920.00p 901.50p 908.50p 2666938
29/01/2016 919.00p 922.50p 910.00p 915.00p 1637055
28/01/2016 921.50p 922.00p 907.50p 911.00p 1073003
27/01/2016 922.50p 925.50p 913.50p 924.50p 953845
26/01/2016 911.50p 922.00p 908.50p 920.50p 1323276
25/01/2016 936.50p 937.50p 916.00p 920.00p 903625
22/01/2016 931.00p 936.50p 922.00p 933.50p 774887
21/01/2016 911.00p 922.00p 907.00p 916.00p 1424787
20/01/2016 930.50p 932.50p 904.50p 909.00p 978671
19/01/2016 946.50p 952.50p 938.50p 949.50p 1246890
18/01/2016 945.00p 953.50p 930.63p 932.50p 1009622
15/01/2016 974.50p 981.50p 941.00p 944.50p 1519930
14/01/2016 984.00p 987.25p 962.00p 974.50p 1070019
13/01/2016 973.00p 1,001.00p 966.93p 991.00p 1273644
12/01/2016 946.50p 967.00p 941.50p 954.50p 727212
11/01/2016 949.50p 957.00p 941.50p 942.00p 843298
08/01/2016 966.50p 970.50p 953.00p 953.00p 665822
07/01/2016 952.50p 979.50p 946.22p 967.00p 1241654
06/01/2016 983.00p 985.00p 960.50p 971.00p 754598
05/01/2016 991.00p 1,002.00p 979.50p 988.50p 838671
04/01/2016 1,007.00p 1,011.00p 986.00p 990.00p 785400
31/12/2015 1,016.00p 1,024.00p 1,013.78p 1,016.00p 184794
30/12/2015 1,025.00p 1,037.00p 1,013.00p 1,015.00p 480666
29/12/2015 1,030.00p 1,036.00p 1,019.00p 1,025.00p 653153
24/12/2015 1,027.00p 1,027.00p 917.00p 1,023.00p 67181
23/12/2015 998.00p 1,023.00p 998.00p 1,020.00p 541832
22/12/2015 992.00p 993.50p 978.00p 991.00p 652439
21/12/2015 978.50p 994.50p 973.00p 984.00p 786550
18/12/2015 987.00p 995.00p 974.50p 976.50p 1320347
17/12/2015 1,003.00p 1,009.00p 994.00p 994.00p 897146
16/12/2015 984.50p 995.00p 982.50p 985.50p 865432
15/12/2015 982.50p 992.50p 980.08p 987.00p 842391
14/12/2015 988.00p 1,004.00p 975.01p 975.50p 937333
11/12/2015 997.00p 1,002.00p 985.50p 989.50p 1347674
10/12/2015 1,001.00p 1,009.00p 998.00p 1,000.00p 949219
09/12/2015 1,000.00p 1,017.00p 999.50p 1,009.00p 1042420
08/12/2015 1,034.00p 1,034.00p 998.50p 1,004.00p 1445838
07/12/2015 1,045.00p 1,051.00p 1,030.00p 1,031.00p 588545
04/12/2015 1,037.00p 1,049.00p 1,031.00p 1,042.00p 751689
03/12/2015 1,059.00p 1,072.00p 1,038.00p 1,040.00p 1202934
02/12/2015 1,056.00p 1,071.00p 1,052.00p 1,062.00p 1359167
01/12/2015 1,055.00p 1,057.00p 1,040.00p 1,056.00p 2100722
30/11/2015 1,083.00p 1,093.00p 1,071.00p 1,071.00p 1378647
27/11/2015 1,062.00p 1,087.00p 1,062.00p 1,084.00p 1182010
26/11/2015 1,056.00p 1,076.00p 1,055.00p 1,071.00p 1021271
25/11/2015 1,035.00p 1,061.00p 1,033.00p 1,056.00p 1409828
24/11/2015 1,028.00p 1,059.00p 1,022.15p 1,035.00p 2568278
23/11/2015 994.50p 1,012.00p 982.00p 1,005.00p 1226086
20/11/2015 1,001.00p 1,001.00p 975.00p 989.00p 1450978
19/11/2015 997.50p 1,005.26p 993.50p 1,000.00p 1078750
18/11/2015 975.50p 994.00p 972.00p 994.00p 1412468
17/11/2015 960.00p 978.50p 957.23p 978.50p 1366661
16/11/2015 947.00p 958.00p 943.00p 950.00p 848776
13/11/2015 963.50p 963.50p 945.50p 954.50p 748848
12/11/2015 979.00p 982.50p 964.00p 965.50p 1107775
11/11/2015 962.50p 980.50p 960.50p 979.00p 729782
10/11/2015 970.00p 970.08p 952.48p 958.50p 870651
09/11/2015 966.50p 975.78p 963.00p 963.50p 655615
06/11/2015 974.00p 974.00p 961.50p 967.50p 1005858
05/11/2015 984.00p 985.16p 969.50p 969.50p 1076517
04/11/2015 972.50p 989.50p 972.50p 985.00p 746743
03/11/2015 968.50p 974.00p 963.00p 972.00p 513229
02/11/2015 961.50p 972.00p 959.44p 966.00p 569114
30/10/2015 960.50p 966.34p 957.00p 964.00p 782280
29/10/2015 965.50p 970.50p 955.00p 956.00p 1047564
28/10/2015 960.50p 969.00p 953.00p 966.00p 1130962
27/10/2015 978.50p 978.50p 957.50p 957.50p 736893
26/10/2015 992.50p 1,002.00p 980.00p 980.00p 728300
23/10/2015 980.00p 1,001.00p 980.00p 997.00p 832878
22/10/2015 975.50p 982.00p 970.50p 977.00p 897856
21/10/2015 971.50p 988.50p 970.00p 980.50p 651076
20/10/2015 971.00p 975.00p 963.00p 971.00p 598415
19/10/2015 969.50p 977.00p 963.50p 966.00p 426484
16/10/2015 978.00p 985.00p 971.00p 975.00p 700851
15/10/2015 978.00p 982.50p 970.00p 974.50p 650728
14/10/2015 980.00p 986.50p 973.00p 973.00p 1769820
13/10/2015 980.00p 989.50p 980.00p 985.00p 1507351
12/10/2015 982.50p 994.78p 980.50p 982.50p 824338
09/10/2015 963.00p 988.50p 956.50p 983.00p 1484947
08/10/2015 957.00p 958.00p 948.50p 952.00p 770452
07/10/2015 963.00p 969.00p 953.00p 956.00p 792376
06/10/2015 965.00p 965.00p 951.00p 960.00p 635936
05/10/2015 950.50p 963.50p 948.00p 961.00p 837196
02/10/2015 930.00p 940.00p 925.50p 937.50p 1233112
01/10/2015 924.00p 927.50p 916.00p 921.50p 1190419
30/09/2015 906.00p 913.84p 901.00p 912.50p 882193
29/09/2015 885.00p 903.50p 884.00p 891.50p 914625
28/09/2015 912.50p 915.50p 892.00p 894.50p 863933
25/09/2015 905.50p 921.50p 904.50p 916.50p 1079896

*Close Price adjusted for both dividends and splits