Balfour Beatty (BBY) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/12/2010 275.10p 277.50p 272.80p 277.10p 2723299
30/11/2010 273.80p 274.80p 270.40p 273.80p 4328001
29/11/2010 281.40p 281.50p 271.80p 272.60p 2436522
26/11/2010 276.20p 280.60p 274.10p 279.40p 4069396
25/11/2010 273.10p 274.50p 272.10p 273.00p 1462540
24/11/2010 273.00p 274.50p 269.40p 272.90p 1104967
23/11/2010 274.90p 275.90p 271.80p 271.80p 1047895
22/11/2010 282.50p 282.50p 271.50p 275.50p 1442599
19/11/2010 279.00p 279.70p 275.20p 279.00p 1073424
18/11/2010 279.40p 280.80p 277.10p 279.30p 1405930
17/11/2010 278.00p 280.50p 274.86p 278.30p 1710102
16/11/2010 281.70p 282.70p 278.20p 278.70p 1469142
15/11/2010 285.10p 287.20p 279.60p 284.70p 2288803
12/11/2010 283.00p 288.40p 281.00p 287.30p 1872438
11/11/2010 284.10p 288.60p 283.00p 284.80p 4353253
10/11/2010 282.40p 285.20p 279.70p 285.10p 3200024
09/11/2010 278.60p 285.20p 278.60p 284.50p 2190949
08/11/2010 281.00p 282.94p 277.50p 279.70p 1380344
05/11/2010 275.10p 283.50p 274.40p 282.50p 1923364
04/11/2010 277.00p 277.60p 274.50p 275.40p 2644569
03/11/2010 278.00p 279.50p 273.60p 274.80p 2063871
02/11/2010 275.10p 276.90p 272.00p 276.60p 1694939
01/11/2010 278.30p 278.70p 271.10p 274.80p 2650856
29/10/2010 275.40p 278.34p 273.40p 276.70p 4614848
28/10/2010 277.30p 279.00p 274.50p 276.30p 1404534
27/10/2010 276.10p 278.90p 275.00p 275.20p 2397996
26/10/2010 271.60p 279.40p 271.60p 277.60p 2654921
25/10/2010 271.80p 275.50p 271.70p 272.90p 1871360
22/10/2010 270.40p 274.80p 269.38p 271.30p 1940591
21/10/2010 262.00p 273.50p 262.00p 268.90p 5557498
20/10/2010 263.90p 263.90p 260.00p 262.20p 4481199
19/10/2010 266.90p 266.90p 262.80p 264.20p 1606348
18/10/2010 263.60p 267.50p 263.60p 266.30p 1911079
15/10/2010 269.20p 269.20p 265.30p 266.40p 1901247
14/10/2010 264.90p 269.80p 264.30p 267.80p 1876457
13/10/2010 265.50p 265.50p 263.30p 263.90p 3698126
12/10/2010 263.70p 263.90p 261.50p 263.60p 2084144
11/10/2010 261.60p 265.10p 261.60p 264.20p 1469795
08/10/2010 262.40p 263.82p 261.10p 262.70p 1579544
07/10/2010 268.70p 270.60p 262.60p 263.70p 2712247
06/10/2010 269.50p 270.20p 265.60p 269.70p 1826780
05/10/2010 267.00p 271.70p 264.40p 271.60p 2709649
04/10/2010 266.70p 267.36p 261.60p 266.00p 2613645
01/10/2010 268.50p 269.55p 265.20p 266.60p 3138442
30/09/2010 266.30p 271.80p 264.00p 267.50p 3244087
29/09/2010 264.00p 267.10p 261.20p 266.40p 3093597
28/09/2010 267.50p 270.10p 261.60p 262.60p 3545074
27/09/2010 267.60p 271.40p 267.60p 269.40p 2086578
24/09/2010 264.00p 268.80p 261.70p 268.20p 2227440
23/09/2010 269.40p 269.40p 263.80p 265.30p 2564730
22/09/2010 268.50p 270.30p 264.70p 268.80p 2258700
21/09/2010 265.00p 270.70p 265.00p 268.60p 2268514
20/09/2010 266.70p 267.80p 264.60p 266.90p 2299831
17/09/2010 261.30p 268.50p 261.30p 266.70p 5140319
16/09/2010 259.40p 262.50p 255.70p 260.50p 4152075
15/09/2010 254.10p 260.80p 254.00p 258.80p 4571381
14/09/2010 251.10p 255.20p 251.10p 255.00p 3451276
13/09/2010 251.00p 252.30p 248.20p 250.80p 1289306
10/09/2010 245.30p 248.52p 243.09p 247.70p 2506351
09/09/2010 242.90p 246.80p 242.90p 245.30p 2354872
08/09/2010 243.50p 249.00p 241.10p 244.20p 1574035
07/09/2010 247.20p 248.90p 244.00p 244.30p 1533333
06/09/2010 246.90p 249.90p 244.80p 247.00p 966130
03/09/2010 245.40p 247.80p 244.30p 246.20p 2757800
02/09/2010 242.90p 248.00p 242.80p 245.30p 2056357
01/09/2010 242.60p 245.50p 236.68p 244.60p 2168174
31/08/2010 237.50p 239.80p 235.70p 239.70p 3665804
27/08/2010 235.70p 239.80p 234.50p 239.30p 4082548
26/08/2010 237.40p 238.30p 233.50p 235.10p 3644937
25/08/2010 234.40p 238.39p 232.50p 235.10p 4271585
24/08/2010 245.40p 247.90p 232.10p 234.60p 4924097
23/08/2010 249.90p 251.80p 242.90p 248.00p 3944593
20/08/2010 255.10p 255.40p 247.20p 249.60p 2166496
19/08/2010 260.70p 262.08p 254.30p 254.70p 2290740
18/08/2010 256.40p 262.10p 255.20p 260.50p 3105348
17/08/2010 256.90p 258.60p 255.90p 258.30p 2791771
16/08/2010 255.50p 257.60p 254.00p 256.40p 2198897
13/08/2010 263.50p 265.46p 254.80p 255.80p 2304186
12/08/2010 258.40p 261.00p 258.20p 261.00p 4614102
11/08/2010 261.30p 268.20p 259.10p 259.10p 2421726
10/08/2010 267.50p 268.20p 262.10p 262.90p 1280963
09/08/2010 269.50p 271.39p 267.50p 267.80p 1829506
06/08/2010 266.60p 268.00p 264.40p 265.30p 1853894
05/08/2010 263.50p 265.80p 260.00p 264.70p 1327019
04/08/2010 259.50p 265.20p 257.20p 262.50p 3071494
03/08/2010 257.00p 259.48p 255.20p 259.30p 1705700
02/08/2010 251.80p 256.60p 250.80p 256.60p 1219140
30/07/2010 252.70p 253.20p 246.10p 249.10p 2672554
29/07/2010 253.70p 257.24p 251.10p 252.30p 3249444
28/07/2010 257.30p 257.30p 248.90p 252.10p 3965297
27/07/2010 259.60p 259.70p 255.20p 255.80p 2099114
26/07/2010 259.30p 259.30p 254.40p 258.10p 1248268
23/07/2010 256.60p 258.10p 254.70p 256.60p 2114875
22/07/2010 250.10p 256.00p 248.20p 255.20p 2033889
21/07/2010 249.70p 252.30p 248.80p 250.30p 2562968
20/07/2010 249.40p 249.40p 246.20p 248.40p 2716309
19/07/2010 245.90p 249.50p 245.10p 246.90p 1686423
16/07/2010 250.40p 251.70p 247.00p 247.40p 2083974
15/07/2010 250.60p 252.90p 248.80p 250.00p 1890263
14/07/2010 253.40p 254.20p 250.80p 252.30p 2469767
13/07/2010 245.20p 253.20p 245.20p 253.20p 2556392
12/07/2010 244.10p 248.10p 242.60p 246.20p 1822434
09/07/2010 247.40p 247.40p 245.20p 245.70p 1643012
08/07/2010 244.70p 246.70p 243.50p 246.40p 3691644
07/07/2010 241.30p 242.20p 237.60p 242.20p 3641023
06/07/2010 240.00p 256.12p 236.40p 243.10p 4505712
05/07/2010 235.00p 237.70p 233.40p 236.60p 2457359
02/07/2010 233.10p 235.60p 230.50p 234.00p 2944447
01/07/2010 235.60p 237.00p 228.60p 229.80p 4261516
30/06/2010 239.20p 241.00p 236.40p 239.30p 5019345
29/06/2010 238.90p 242.30p 237.10p 237.80p 5555505
28/06/2010 240.40p 242.90p 237.70p 240.50p 2486480
25/06/2010 244.00p 249.01p 239.50p 239.90p 4618875
24/06/2010 245.10p 251.85p 240.90p 244.50p 3678067
23/06/2010 248.90p 256.00p 244.40p 244.50p 3355448
22/06/2010 250.20p 251.90p 243.70p 250.70p 4561472
21/06/2010 254.20p 256.00p 251.80p 252.60p 1496078
18/06/2010 252.00p 252.97p 249.30p 252.20p 3380328
17/06/2010 251.90p 254.00p 250.00p 251.00p 2049153
16/06/2010 257.50p 258.90p 252.30p 253.10p 2533795
15/06/2010 256.20p 257.70p 254.50p 256.50p 3252773
14/06/2010 255.80p 257.50p 254.30p 257.00p 1356038
11/06/2010 253.70p 255.40p 250.68p 254.10p 2051245
10/06/2010 250.90p 253.15p 249.70p 251.80p 3278777
09/06/2010 252.60p 253.65p 247.90p 251.40p 1601697
08/06/2010 256.40p 256.80p 247.20p 249.90p 2861590
07/06/2010 253.40p 257.60p 251.39p 253.70p 2023229
04/06/2010 262.20p 265.00p 250.70p 255.40p 2934739
03/06/2010 260.00p 264.80p 260.00p 262.90p 2676027
02/06/2010 254.60p 257.10p 251.80p 256.30p 3048521
01/06/2010 252.80p 255.90p 249.20p 255.90p 2658322
28/05/2010 255.10p 256.90p 252.90p 253.30p 3156874
27/05/2010 247.00p 254.10p 245.00p 254.10p 4073718
26/05/2010 245.70p 246.80p 242.00p 244.80p 5362454
25/05/2010 244.80p 245.00p 238.50p 243.00p 3963704
24/05/2010 250.00p 252.10p 247.80p 249.70p 2352848
21/05/2010 249.10p 250.90p 242.80p 248.50p 5015663
20/05/2010 255.00p 258.80p 245.70p 248.90p 2541673
19/05/2010 257.90p 260.20p 253.40p 253.40p 2431287
18/05/2010 263.40p 264.40p 260.30p 262.80p 2322674
17/05/2010 261.40p 264.50p 257.60p 258.50p 2500933
14/05/2010 271.70p 271.70p 263.20p 264.40p 2430226
13/05/2010 277.70p 279.85p 269.40p 270.50p 3644424
12/05/2010 264.10p 276.90p 261.50p 276.40p 6098417
11/05/2010 263.10p 273.41p 260.30p 263.70p 2762893
10/05/2010 261.50p 266.10p 259.70p 265.50p 5262825
07/05/2010 259.00p 259.20p 248.40p 254.00p 4623128
06/05/2010 265.00p 271.40p 262.00p 263.30p 4867685
05/05/2010 268.20p 271.30p 263.10p 265.90p 3534178
04/05/2010 281.90p 281.90p 268.60p 269.00p 3041813
30/04/2010 276.60p 279.40p 275.90p 277.10p 3389351
29/04/2010 274.40p 278.26p 273.20p 276.70p 2758260
28/04/2010 283.00p 283.50p 273.80p 274.40p 3912055
27/04/2010 290.60p 292.70p 284.60p 284.60p 2112186
26/04/2010 295.10p 297.52p 290.30p 290.50p 2500929
23/04/2010 288.10p 293.60p 286.00p 293.00p 2329993
22/04/2010 290.80p 292.60p 287.30p 287.80p 3273803
21/04/2010 296.70p 298.90p 291.00p 291.60p 2701160
20/04/2010 297.70p 303.90p 297.70p 302.50p 4180881
19/04/2010 296.20p 298.40p 296.20p 297.00p 1560809
16/04/2010 300.90p 303.70p 296.60p 297.20p 1750084
15/04/2010 303.60p 304.80p 302.80p 302.80p 2487663
14/04/2010 302.50p 304.60p 301.90p 303.10p 2419487
13/04/2010 302.80p 304.00p 300.30p 301.80p 2435099
12/04/2010 301.00p 303.60p 300.50p 303.00p 1478808
09/04/2010 298.60p 300.80p 298.00p 300.60p 1861592
08/04/2010 298.40p 298.50p 293.30p 296.40p 1680499
07/04/2010 298.50p 300.90p 297.00p 299.00p 3089629
06/04/2010 296.00p 299.36p 295.20p 297.80p 1609365
01/04/2010 293.50p 295.70p 290.20p 295.70p 2809612
31/03/2010 296.00p 297.30p 290.00p 292.20p 4242703
30/03/2010 296.60p 297.69p 293.50p 295.70p 2865272
29/03/2010 295.00p 298.30p 293.60p 295.10p 2340310
26/03/2010 291.90p 294.51p 290.28p 293.20p 1868841
25/03/2010 287.90p 292.20p 287.42p 291.80p 3696656
24/03/2010 285.40p 288.50p 284.89p 286.70p 3027463
23/03/2010 282.00p 286.00p 281.20p 285.00p 2330404
22/03/2010 284.00p 284.20p 280.10p 282.20p 2798537
19/03/2010 284.70p 286.10p 283.50p 284.40p 3265818
18/03/2010 282.10p 284.90p 281.50p 284.20p 2660538
17/03/2010 282.10p 283.70p 280.70p 282.50p 2259765
16/03/2010 282.90p 284.10p 281.20p 281.60p 2366923
15/03/2010 281.80p 283.20p 281.70p 282.30p 3570182
12/03/2010 282.70p 285.10p 281.10p 281.50p 2020936
11/03/2010 281.60p 283.80p 280.90p 282.40p 1989028
10/03/2010 282.40p 288.50p 279.60p 283.30p 2473899
09/03/2010 282.60p 283.80p 281.10p 281.90p 4984759
08/03/2010 288.90p 288.90p 282.70p 283.30p 4755087
05/03/2010 289.00p 289.00p 283.00p 287.50p 3741626
04/03/2010 279.90p 287.20p 273.00p 286.50p 5296940
03/03/2010 281.30p 283.30p 275.50p 278.50p 2880917
02/03/2010 276.10p 283.00p 276.00p 282.60p 2545704
01/03/2010 278.20p 278.90p 272.70p 277.30p 2376820
26/02/2010 272.80p 275.90p 272.30p 275.90p 2392036
25/02/2010 268.40p 273.80p 267.14p 271.70p 2892583
24/02/2010 272.40p 273.45p 267.00p 269.20p 1782162
23/02/2010 274.10p 275.80p 271.30p 271.70p 1829484
22/02/2010 275.00p 276.20p 272.50p 273.20p 1896848
19/02/2010 269.40p 275.20p 267.80p 274.80p 1471244
18/02/2010 269.80p 273.00p 269.80p 271.40p 1723369

*Close Price adjusted for both dividends and splits