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
23/02/2017 886.50p 890.00p 874.00p 875.00p 2422352
22/02/2017 900.50p 901.50p 888.00p 888.00p 1605020
21/02/2017 909.00p 909.00p 898.50p 899.50p 2286114
20/02/2017 896.00p 910.50p 896.00p 905.50p 1540081
17/02/2017 896.00p 902.00p 891.82p 895.50p 855496
16/02/2017 902.50p 905.00p 896.00p 898.50p 1015527
15/02/2017 905.50p 907.67p 898.00p 902.50p 2378314
14/02/2017 901.00p 904.00p 895.50p 900.00p 1713180
13/02/2017 883.00p 911.00p 882.50p 901.00p 2374021
10/02/2017 879.50p 887.00p 875.03p 881.00p 1622852
09/02/2017 877.00p 881.50p 876.50p 880.00p 1291501
08/02/2017 884.50p 889.50p 878.00p 878.00p 1255420
07/02/2017 891.00p 896.00p 888.00p 888.50p 922794
06/02/2017 884.00p 893.00p 884.00p 889.00p 810255
03/02/2017 892.00p 896.50p 885.75p 888.00p 1366721
02/02/2017 886.50p 896.50p 881.82p 890.50p 1499875
01/02/2017 892.50p 898.00p 890.00p 890.00p 1273789
31/01/2017 892.50p 898.50p 890.65p 893.00p 1446146
30/01/2017 895.00p 900.19p 887.00p 892.00p 1164421
27/01/2017 902.50p 902.50p 896.00p 897.00p 1244530
26/01/2017 913.00p 915.30p 901.50p 901.50p 2008474
25/01/2017 921.50p 924.42p 910.50p 912.00p 1544578
24/01/2017 936.50p 936.50p 911.50p 914.50p 4560431
23/01/2017 935.50p 938.56p 929.00p 932.50p 1114193
20/01/2017 935.00p 940.00p 924.00p 935.50p 1671167
19/01/2017 948.00p 952.00p 934.00p 934.00p 1915205
18/01/2017 955.00p 955.00p 945.00p 950.00p 2113874
17/01/2017 940.00p 971.50p 938.00p 954.50p 2061786
16/01/2017 950.50p 954.00p 940.00p 942.00p 903558
13/01/2017 947.50p 958.00p 941.02p 954.00p 1264689
12/01/2017 941.00p 949.00p 930.00p 946.50p 1376619
11/01/2017 947.50p 952.50p 919.45p 939.00p 2049487
10/01/2017 925.00p 952.50p 923.50p 952.50p 2071475
09/01/2017 924.00p 931.50p 904.00p 926.50p 2105368
06/01/2017 959.00p 960.94p 936.50p 939.50p 923782
05/01/2017 947.50p 961.00p 943.00p 955.50p 1082777
04/01/2017 955.00p 957.50p 947.50p 951.00p 1059890
03/01/2017 959.00p 965.28p 949.95p 955.00p 1101503
30/12/2016 943.50p 953.00p 940.50p 953.00p 433907
29/12/2016 940.50p 946.00p 938.50p 945.50p 554688
28/12/2016 945.00p 946.00p 940.00p 942.50p 671707
23/12/2016 944.00p 947.50p 934.33p 944.00p 357063
22/12/2016 932.50p 947.00p 932.50p 939.00p 683270
21/12/2016 941.00p 941.00p 932.00p 935.00p 1107655
20/12/2016 950.00p 956.00p 936.50p 937.00p 1538813
19/12/2016 948.00p 949.95p 943.00p 948.50p 599095
16/12/2016 948.00p 953.00p 945.00p 947.50p 1275861
15/12/2016 935.00p 949.00p 928.50p 947.00p 1400158
14/12/2016 924.50p 932.50p 914.96p 932.50p 1617344
13/12/2016 917.00p 935.00p 909.65p 932.00p 1418074
12/12/2016 928.00p 928.51p 914.50p 917.00p 2709131
09/12/2016 936.00p 939.00p 920.00p 927.50p 1826817
08/12/2016 955.50p 958.50p 935.50p 938.00p 1547235
07/12/2016 946.00p 960.00p 946.00p 958.00p 1083451
06/12/2016 940.50p 948.00p 934.00p 944.50p 1332932
05/12/2016 948.00p 948.00p 934.50p 937.50p 1333670
02/12/2016 941.00p 952.50p 939.50p 950.00p 1352861
01/12/2016 948.50p 955.00p 945.00p 950.50p 1496368
30/11/2016 945.00p 956.50p 945.00p 955.00p 3059774
29/11/2016 940.50p 947.50p 933.00p 947.50p 2821216
28/11/2016 941.00p 941.00p 931.50p 937.00p 1328703
25/11/2016 942.00p 943.50p 934.50p 940.00p 986350
24/11/2016 951.00p 951.45p 932.50p 943.50p 1450203
23/11/2016 940.00p 956.00p 933.00p 956.00p 1719123
22/11/2016 990.00p 1,006.00p 915.74p 945.00p 4525133
21/11/2016 974.50p 991.00p 966.50p 991.00p 1245827
18/11/2016 980.50p 985.00p 974.00p 979.50p 1647715
17/11/2016 970.50p 983.00p 966.50p 981.00p 818490
16/11/2016 992.00p 994.00p 965.50p 969.00p 952650
15/11/2016 980.50p 990.00p 979.50p 987.50p 913334
14/11/2016 976.00p 988.00p 973.00p 976.00p 811713
11/11/2016 984.50p 991.50p 961.75p 967.00p 1125469
10/11/2016 966.00p 991.00p 965.50p 985.00p 2145971
09/11/2016 942.50p 967.50p 936.50p 962.50p 2022297
08/11/2016 967.50p 975.00p 964.50p 972.00p 902030
07/11/2016 972.00p 976.00p 965.00p 968.50p 1310126
04/11/2016 970.00p 970.00p 959.00p 960.00p 1355884
03/11/2016 971.00p 978.50p 968.89p 970.00p 3017698
02/11/2016 985.00p 986.04p 975.00p 975.50p 1174893
01/11/2016 986.00p 994.50p 984.00p 984.50p 1074567
31/10/2016 999.00p 1,000.00p 989.00p 989.00p 957726
28/10/2016 992.00p 1,006.00p 984.48p 1,002.00p 1150509
27/10/2016 1,003.00p 1,021.00p 993.45p 997.50p 894788
26/10/2016 1,014.00p 1,014.00p 1,002.00p 1,009.00p 615365
25/10/2016 1,024.00p 1,029.00p 1,011.00p 1,012.00p 1049167
24/10/2016 1,028.00p 1,038.00p 1,026.00p 1,026.00p 1589119
21/10/2016 1,011.00p 1,027.00p 1,011.00p 1,025.00p 2645847
20/10/2016 1,006.00p 1,023.00p 1,004.00p 1,015.00p 2179276
19/10/2016 999.00p 1,005.00p 990.24p 1,004.00p 2926079
18/10/2016 981.00p 1,001.00p 981.00p 996.50p 1720067
17/10/2016 987.50p 992.50p 980.00p 982.00p 1152565
14/10/2016 988.00p 995.00p 986.52p 988.50p 2752622
13/10/2016 988.00p 989.50p 979.78p 989.00p 2150812
12/10/2016 1,002.00p 1,003.00p 986.50p 991.00p 1932325
11/10/2016 984.50p 1,003.00p 981.50p 1,000.00p 5420884
10/10/2016 1,011.00p 1,011.00p 988.88p 990.00p 2442094
07/10/2016 1,024.00p 1,024.00p 1,005.00p 1,005.00p 1678246
06/10/2016 1,050.00p 1,050.00p 1,016.72p 1,019.00p 1586471
05/10/2016 1,060.00p 1,062.00p 1,042.00p 1,043.00p 988847
04/10/2016 1,053.00p 1,070.28p 1,053.00p 1,057.00p 2629525
03/10/2016 1,034.00p 1,060.00p 1,034.00p 1,053.00p 992645
30/09/2016 1,036.00p 1,040.00p 1,017.00p 1,035.00p 2244192
29/09/2016 1,084.00p 1,084.00p 999.50p 1,046.00p 4636996
28/09/2016 1,079.00p 1,088.00p 1,068.00p 1,087.00p 1158490
27/09/2016 1,090.00p 1,090.00p 1,066.00p 1,079.00p 809739
26/09/2016 1,092.00p 1,096.56p 1,074.00p 1,082.00p 829599
23/09/2016 1,093.00p 1,097.00p 1,086.00p 1,094.00p 776497
22/09/2016 1,103.00p 1,103.00p 1,090.00p 1,092.00p 1448399
21/09/2016 1,098.00p 1,104.00p 1,091.00p 1,094.00p 609032
20/09/2016 1,090.00p 1,101.00p 1,088.07p 1,099.00p 1454442
19/09/2016 1,097.00p 1,100.20p 1,089.00p 1,098.00p 1275604
16/09/2016 1,096.00p 1,100.00p 1,089.00p 1,089.00p 1483320
15/09/2016 1,079.00p 1,099.00p 1,077.00p 1,099.00p 811648
14/09/2016 1,078.00p 1,088.00p 1,070.00p 1,084.00p 1046375
13/09/2016 1,076.00p 1,084.00p 1,070.00p 1,073.00p 803317
12/09/2016 1,069.00p 1,077.00p 1,067.00p 1,075.00p 1012489
09/09/2016 1,110.00p 1,110.06p 1,076.00p 1,081.00p 915777
08/09/2016 1,105.00p 1,112.00p 1,091.00p 1,105.00p 1248325
07/09/2016 1,084.00p 1,094.00p 1,078.00p 1,094.00p 655811
06/09/2016 1,076.00p 1,084.00p 1,075.00p 1,080.00p 1062867
05/09/2016 1,086.00p 1,093.00p 1,078.00p 1,082.00p 1032911
02/09/2016 1,061.00p 1,095.00p 1,054.00p 1,090.00p 4146559
01/09/2016 1,046.00p 1,061.84p 1,043.85p 1,056.00p 1067328
31/08/2016 1,029.00p 1,048.00p 1,027.00p 1,046.00p 977695
30/08/2016 1,013.00p 1,039.00p 1,013.00p 1,032.00p 597906
26/08/2016 1,026.00p 1,038.00p 1,021.00p 1,033.00p 303982
25/08/2016 1,028.00p 1,034.84p 1,025.00p 1,029.00p 606681
24/08/2016 1,031.00p 1,042.00p 1,028.00p 1,033.00p 651917
23/08/2016 1,032.00p 1,042.00p 1,031.00p 1,036.00p 865293
22/08/2016 1,031.00p 1,038.00p 1,027.00p 1,030.00p 559146
19/08/2016 1,031.00p 1,033.00p 1,023.00p 1,030.00p 708569
18/08/2016 1,026.00p 1,034.00p 1,025.72p 1,031.00p 1007166
17/08/2016 1,019.00p 1,022.00p 1,011.00p 1,021.00p 888323
16/08/2016 1,016.00p 1,021.37p 1,012.00p 1,014.00p 577188
15/08/2016 1,018.00p 1,022.00p 1,014.00p 1,021.00p 605239
12/08/2016 1,005.00p 1,017.00p 1,002.00p 1,016.00p 568722
11/08/2016 999.00p 1,007.00p 990.00p 1,007.00p 1292091
10/08/2016 984.50p 995.50p 979.00p 995.00p 971308
09/08/2016 986.00p 988.00p 980.50p 985.00p 484781
08/08/2016 976.50p 988.50p 974.50p 981.50p 536308
05/08/2016 966.00p 981.12p 964.50p 977.00p 653435
04/08/2016 948.00p 972.00p 948.00p 968.50p 835778
03/08/2016 968.50p 969.50p 947.00p 948.50p 876718
02/08/2016 974.00p 980.00p 961.50p 968.50p 871779
01/08/2016 974.00p 978.69p 968.00p 974.00p 825574
29/07/2016 972.00p 972.00p 954.00p 970.00p 1323435
28/07/2016 973.50p 983.00p 968.50p 968.50p 1013954
27/07/2016 963.50p 974.50p 959.00p 973.00p 876891
26/07/2016 960.00p 964.00p 955.00p 959.50p 682971
25/07/2016 954.50p 964.80p 953.00p 958.00p 533808
22/07/2016 955.00p 973.77p 949.00p 954.50p 983404
21/07/2016 959.00p 965.50p 955.00p 963.50p 1057982
20/07/2016 954.00p 960.00p 950.50p 956.00p 839250
19/07/2016 953.50p 970.00p 953.50p 955.00p 768015
18/07/2016 957.50p 968.00p 955.00p 961.50p 903307
15/07/2016 950.00p 959.00p 941.50p 959.00p 2167039
14/07/2016 954.50p 955.00p 939.50p 948.50p 761537
13/07/2016 941.50p 951.50p 939.00p 945.00p 957158
12/07/2016 946.00p 952.00p 939.50p 945.00p 926215
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

*Close Price adjusted for both dividends and splits