BAB.L
Babcock International Group PLC
16:08:27
1046 £
0.0000 (%0.00)
Previous Close: 1032.5
Day Low₺1033
Day High₺1060
BAB.L: Babcock International Group PLC Historical Data
1992 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 237.7918
CLOSE 237.7918
Low
LOW 125.92
High
HIGH 327.86
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1992 | 280.34 | 280.34 | 280.34 | 280.34 |
| 01/02/1992 | 280.34 | 280.34 | 280.34 | 280.34 |
| 01/03/1992 | 282.72 | 282.72 | 282.72 | 282.72 |
| 01/06/1992 | 282.72 | 282.72 | 282.72 | 282.72 |
| 01/07/1992 | 280.34 | 280.34 | 280.34 | 280.34 |
| 01/08/1992 | 273.22 | 273.22 | 273.22 | 273.22 |
| 01/09/1992 | 270.84 | 270.84 | 270.84 | 270.84 |
| 01/10/1992 | 268.46 | 268.46 | 268.46 | 268.46 |
| 01/13/1992 | 270.84 | 270.84 | 270.84 | 270.84 |
| 01/14/1992 | 270.84 | 270.84 | 270.84 | 270.84 |
| 01/15/1992 | 273.22 | 273.22 | 273.22 | 273.22 |
| 01/16/1992 | 270.84 | 270.84 | 270.84 | 270.84 |
| 01/17/1992 | 270.84 | 270.84 | 270.84 | 270.84 |
| 01/20/1992 | 270.84 | 270.84 | 270.84 | 270.84 |
| 01/21/1992 | 270.84 | 270.84 | 270.84 | 270.84 |
| 01/22/1992 | 270.84 | 270.84 | 270.84 | 270.84 |
| 01/23/1992 | 273.22 | 273.22 | 273.22 | 273.22 |
| 01/24/1992 | 273.22 | 273.22 | 273.22 | 273.22 |
| 01/27/1992 | 273.22 | 273.22 | 273.22 | 273.22 |
| 01/28/1992 | 273.22 | 273.22 | 273.22 | 273.22 |
| 01/29/1992 | 273.22 | 273.22 | 273.22 | 273.22 |
| 01/30/1992 | 275.59 | 275.59 | 275.59 | 275.59 |
| 01/31/1992 | 275.59 | 275.59 | 275.59 | 275.59 |
| 02/03/1992 | 273.22 | 273.22 | 273.22 | 273.22 |
| 02/04/1992 | 270.84 | 270.84 | 270.84 | 270.84 |
| 02/05/1992 | 268.46 | 268.46 | 268.46 | 268.46 |
| 02/06/1992 | 268.46 | 268.46 | 268.46 | 268.46 |
| 02/07/1992 | 266.09 | 266.09 | 266.09 | 266.09 |
| 02/10/1992 | 263.71 | 263.71 | 263.71 | 263.71 |
| 02/11/1992 | 261.34 | 261.34 | 261.34 | 261.34 |
| 02/12/1992 | 263.71 | 263.71 | 263.71 | 263.71 |
| 02/13/1992 | 275.59 | 275.59 | 275.59 | 275.59 |
| 02/14/1992 | 275.59 | 275.59 | 275.59 | 275.59 |
| 02/17/1992 | 280.34 | 280.34 | 280.34 | 280.34 |
| 02/18/1992 | 280.34 | 280.34 | 280.34 | 280.34 |
| 02/19/1992 | 277.97 | 277.97 | 277.97 | 277.97 |
| 02/20/1992 | 280.34 | 280.34 | 280.34 | 280.34 |
| 02/21/1992 | 285.09 | 285.09 | 285.09 | 285.09 |
| 02/24/1992 | 287.47 | 287.47 | 287.47 | 287.47 |
| 02/25/1992 | 287.47 | 287.47 | 287.47 | 287.47 |
| 02/26/1992 | 285.09 | 285.09 | 285.09 | 285.09 |
| 02/27/1992 | 289.85 | 289.85 | 289.85 | 289.85 |
| 02/28/1992 | 287.47 | 287.47 | 287.47 | 287.47 |
| 03/02/1992 | 287.47 | 287.47 | 287.47 | 287.47 |
| 03/03/1992 | 289.85 | 289.85 | 289.85 | 289.85 |
| 03/04/1992 | 289.85 | 289.85 | 289.85 | 289.85 |
| 03/05/1992 | 287.47 | 287.47 | 287.47 | 287.47 |
| 03/06/1992 | 282.72 | 282.72 | 282.72 | 282.72 |
| 03/09/1992 | 282.72 | 282.72 | 282.72 | 282.72 |
| 03/10/1992 | 285.09 | 285.09 | 285.09 | 285.09 |
| 03/11/1992 | 285.09 | 285.09 | 285.09 | 285.09 |
| 03/12/1992 | 282.72 | 282.72 | 282.72 | 282.72 |
| 03/13/1992 | 282.72 | 282.72 | 282.72 | 282.72 |
| 03/16/1992 | 275.59 | 275.59 | 275.59 | 275.59 |
| 03/17/1992 | 268.46 | 268.46 | 268.46 | 268.46 |
| 03/18/1992 | 268.46 | 268.46 | 268.46 | 268.46 |
| 03/19/1992 | 266.09 | 266.09 | 266.09 | 266.09 |
| 03/20/1992 | 268.46 | 268.46 | 268.46 | 268.46 |
| 03/23/1992 | 266.09 | 266.09 | 266.09 | 266.09 |
| 03/24/1992 | 266.09 | 266.09 | 266.09 | 266.09 |
| 03/25/1992 | 268.46 | 268.46 | 268.46 | 268.46 |
| 03/26/1992 | 268.46 | 268.46 | 268.46 | 268.46 |
| 03/27/1992 | 268.46 | 268.46 | 268.46 | 268.46 |
| 03/30/1992 | 266.09 | 266.09 | 266.09 | 266.09 |
| 03/31/1992 | 268.46 | 268.46 | 268.46 | 268.46 |
| 04/01/1992 | 261.34 | 261.34 | 261.34 | 261.34 |
| 04/02/1992 | 261.34 | 261.34 | 261.34 | 261.34 |
| 04/03/1992 | 261.34 | 261.34 | 261.34 | 261.34 |
| 04/06/1992 | 261.34 | 261.34 | 261.34 | 261.34 |
| 04/07/1992 | 256.58 | 256.58 | 256.58 | 256.58 |
| 04/08/1992 | 251.83 | 251.83 | 251.83 | 251.83 |
| 04/09/1992 | 249.46 | 249.46 | 249.46 | 249.46 |
| 04/10/1992 | 261.34 | 261.34 | 261.34 | 261.34 |
| 04/13/1992 | 275.59 | 275.59 | 275.59 | 275.59 |
| 04/14/1992 | 275.59 | 275.59 | 275.59 | 275.59 |
| 04/15/1992 | 277.97 | 277.97 | 277.97 | 277.97 |
| 04/16/1992 | 280.34 | 280.34 | 280.34 | 280.34 |
| 04/17/1992 | 280.34 | 280.34 | 280.34 | 280.34 |
| 04/20/1992 | 280.34 | 280.34 | 280.34 | 280.34 |
| 04/21/1992 | 279.15 | 279.15 | 279.15 | 279.15 |
| 04/22/1992 | 279.15 | 279.15 | 279.15 | 279.15 |
| 04/23/1992 | 280.34 | 280.34 | 280.34 | 280.34 |
| 04/24/1992 | 287.47 | 287.47 | 287.47 | 287.47 |
| 04/27/1992 | 288.66 | 288.66 | 288.66 | 288.66 |
| 04/28/1992 | 289.85 | 289.85 | 289.85 | 289.85 |
| 04/29/1992 | 289.85 | 289.85 | 289.85 | 289.85 |
| 04/30/1992 | 292.22 | 292.22 | 292.22 | 292.22 |
| 05/01/1992 | 292.22 | 292.22 | 292.22 | 292.22 |
| 05/04/1992 | 292.22 | 292.22 | 292.22 | 292.22 |
| 05/05/1992 | 288.66 | 288.66 | 288.66 | 288.66 |
| 05/06/1992 | 293.41 | 293.41 | 293.41 | 293.41 |
| 05/07/1992 | 301.73 | 301.73 | 301.73 | 301.73 |
| 05/08/1992 | 308.85 | 308.85 | 308.85 | 308.85 |
| 05/11/1992 | 313.6 | 313.6 | 313.6 | 313.6 |
| 05/12/1992 | 315.98 | 315.98 | 315.98 | 315.98 |
| 05/13/1992 | 315.98 | 315.98 | 315.98 | 315.98 |
| 05/14/1992 | 315.98 | 315.98 | 315.98 | 315.98 |
| 05/15/1992 | 313.6 | 313.6 | 313.6 | 313.6 |
| 05/18/1992 | 311.23 | 311.23 | 311.23 | 311.23 |
| 05/19/1992 | 313.6 | 313.6 | 313.6 | 313.6 |
| 05/20/1992 | 318.36 | 318.36 | 318.36 | 318.36 |
| 05/21/1992 | 318.36 | 318.36 | 318.36 | 318.36 |
| 05/22/1992 | 327.86 | 327.86 | 327.86 | 327.86 |
| 05/25/1992 | 327.86 | 327.86 | 327.86 | 327.86 |
| 05/26/1992 | 327.86 | 327.86 | 327.86 | 327.86 |
| 05/27/1992 | 325.48 | 325.48 | 325.48 | 325.48 |
| 05/28/1992 | 327.86 | 327.86 | 327.86 | 327.86 |
| 05/29/1992 | 320.73 | 320.73 | 320.73 | 320.73 |
| 06/01/1992 | 313.6 | 313.6 | 313.6 | 313.6 |
| 06/02/1992 | 313.6 | 313.6 | 313.6 | 313.6 |
| 06/03/1992 | 313.6 | 313.6 | 313.6 | 313.6 |
| 06/04/1992 | 313.6 | 313.6 | 313.6 | 313.6 |
| 06/05/1992 | 315.98 | 315.98 | 315.98 | 315.98 |
| 06/08/1992 | 313.6 | 313.6 | 313.6 | 313.6 |
| 06/09/1992 | 318.36 | 318.36 | 318.36 | 318.36 |
| 06/10/1992 | 325.48 | 325.48 | 325.48 | 325.48 |
| 06/11/1992 | 311.23 | 311.23 | 311.23 | 311.23 |
| 06/12/1992 | 304.1 | 304.1 | 304.1 | 304.1 |
| 06/15/1992 | 301.73 | 301.73 | 301.73 | 301.73 |
| 06/16/1992 | 304.1 | 304.1 | 304.1 | 304.1 |
| 06/17/1992 | 301.73 | 301.73 | 301.73 | 301.73 |
| 06/18/1992 | 292.22 | 292.22 | 292.22 | 292.22 |
| 06/19/1992 | 299.35 | 299.35 | 299.35 | 299.35 |
| 06/22/1992 | 299.35 | 299.35 | 299.35 | 299.35 |
| 06/23/1992 | 299.35 | 299.35 | 299.35 | 299.35 |
| 06/24/1992 | 294.6 | 294.6 | 294.6 | 294.6 |
| 06/25/1992 | 296.97 | 296.97 | 296.97 | 296.97 |
| 06/26/1992 | 294.6 | 294.6 | 294.6 | 294.6 |
| 06/29/1992 | 289.85 | 289.85 | 289.85 | 289.85 |
| 06/30/1992 | 287.47 | 287.47 | 287.47 | 287.47 |
| 07/01/1992 | 292.22 | 292.22 | 292.22 | 292.22 |
| 07/02/1992 | 289.85 | 289.85 | 289.85 | 289.85 |
| 07/03/1992 | 294.6 | 294.6 | 294.6 | 294.6 |
| 07/06/1992 | 292.22 | 292.22 | 292.22 | 292.22 |
| 07/07/1992 | 289.85 | 289.85 | 289.85 | 289.85 |
| 07/08/1992 | 289.85 | 289.85 | 289.85 | 289.85 |
| 07/09/1992 | 289.85 | 289.85 | 289.85 | 289.85 |
| 07/10/1992 | 289.85 | 289.85 | 289.85 | 289.85 |
| 07/13/1992 | 282.72 | 282.72 | 282.72 | 282.72 |
| 07/14/1992 | 270.84 | 270.84 | 270.84 | 270.84 |
| 07/15/1992 | 270.84 | 270.84 | 270.84 | 270.84 |
| 07/16/1992 | 268.46 | 268.46 | 268.46 | 268.46 |
| 07/17/1992 | 263.71 | 263.71 | 263.71 | 263.71 |
| 07/20/1992 | 254.21 | 254.21 | 254.21 | 254.21 |
| 07/21/1992 | 254.21 | 254.21 | 254.21 | 254.21 |
| 07/22/1992 | 249.46 | 249.46 | 249.46 | 249.46 |
| 07/23/1992 | 247.08 | 247.08 | 247.08 | 247.08 |
| 07/24/1992 | 239.95 | 239.95 | 239.95 | 239.95 |
| 07/27/1992 | 239.95 | 239.95 | 239.95 | 239.95 |
| 07/28/1992 | 237.58 | 237.58 | 237.58 | 237.58 |
| 07/29/1992 | 232.83 | 232.83 | 232.83 | 232.83 |
| 07/30/1992 | 230.45 | 230.45 | 230.45 | 230.45 |
| 07/31/1992 | 228.08 | 228.08 | 228.08 | 228.08 |
| 08/03/1992 | 242.33 | 242.33 | 242.33 | 242.33 |
| 08/04/1992 | 242.33 | 242.33 | 242.33 | 242.33 |
| 08/05/1992 | 244.71 | 244.71 | 244.71 | 244.71 |
| 08/06/1992 | 242.33 | 242.33 | 242.33 | 242.33 |
| 08/07/1992 | 239.95 | 239.95 | 239.95 | 239.95 |
| 08/10/1992 | 232.83 | 232.83 | 232.83 | 232.83 |
| 08/11/1992 | 230.45 | 230.45 | 230.45 | 230.45 |
| 08/12/1992 | 228.08 | 228.08 | 228.08 | 228.08 |
| 08/13/1992 | 228.08 | 228.08 | 228.08 | 228.08 |
| 08/14/1992 | 230.45 | 230.45 | 230.45 | 230.45 |
| 08/17/1992 | 232.83 | 232.83 | 232.83 | 232.83 |
| 08/18/1992 | 230.45 | 230.45 | 230.45 | 230.45 |
| 08/19/1992 | 230.45 | 230.45 | 230.45 | 230.45 |
| 08/20/1992 | 230.45 | 230.45 | 230.45 | 230.45 |
| 08/21/1992 | 228.08 | 228.08 | 228.08 | 228.08 |
| 08/24/1992 | 225.7 | 225.7 | 225.7 | 225.7 |
| 08/25/1992 | 217.38 | 217.38 | 217.38 | 217.38 |
| 08/26/1992 | 213.82 | 213.82 | 213.82 | 213.82 |
| 08/27/1992 | 204.32 | 204.32 | 204.32 | 204.32 |
| 08/28/1992 | 190.06 | 190.06 | 190.06 | 190.06 |
| 08/31/1992 | 190.06 | 190.06 | 190.06 | 190.06 |
| 09/01/1992 | 187.69 | 187.69 | 187.69 | 187.69 |
| 09/02/1992 | 184.12 | 184.12 | 184.12 | 184.12 |
| 09/03/1992 | 190.06 | 190.06 | 190.06 | 190.06 |
| 09/04/1992 | 196 | 196 | 196 | 196 |
| 09/07/1992 | 196 | 196 | 196 | 196 |
| 09/08/1992 | 192.44 | 192.44 | 192.44 | 192.44 |
| 09/09/1992 | 187.69 | 187.69 | 187.69 | 187.69 |
| 09/10/1992 | 182.94 | 182.94 | 182.94 | 182.94 |
| 09/11/1992 | 180.56 | 180.56 | 180.56 | 180.56 |
| 09/14/1992 | 180.56 | 180.56 | 180.56 | 180.56 |
| 09/15/1992 | 180.56 | 180.56 | 180.56 | 180.56 |
| 09/16/1992 | 175.81 | 175.81 | 175.81 | 175.81 |
| 09/17/1992 | 206.69 | 206.69 | 206.69 | 206.69 |
| 09/18/1992 | 216.2 | 216.2 | 216.2 | 216.2 |
| 09/21/1992 | 222.14 | 222.14 | 222.14 | 222.14 |
| 09/22/1992 | 222.14 | 222.14 | 222.14 | 222.14 |
| 09/23/1992 | 220.95 | 220.95 | 220.95 | 220.95 |
| 09/24/1992 | 207.88 | 207.88 | 207.88 | 207.88 |
| 09/25/1992 | 201.94 | 201.94 | 201.94 | 201.94 |
| 09/28/1992 | 204.32 | 204.32 | 204.32 | 204.32 |
| 09/29/1992 | 204.32 | 204.32 | 204.32 | 204.32 |
| 09/30/1992 | 204.32 | 204.32 | 204.32 | 204.32 |
| 10/01/1992 | 204.32 | 204.32 | 204.32 | 204.32 |
| 10/02/1992 | 204.32 | 204.32 | 204.32 | 204.32 |
| 10/05/1992 | 192.44 | 192.44 | 192.44 | 192.44 |
| 10/06/1992 | 149.67 | 149.67 | 149.67 | 149.67 |
| 10/07/1992 | 159.18 | 159.18 | 159.18 | 159.18 |
| 10/08/1992 | 161.55 | 161.55 | 161.55 | 161.55 |
| 10/09/1992 | 163.93 | 163.93 | 163.93 | 163.93 |
| 10/12/1992 | 161.55 | 161.55 | 161.55 | 161.55 |
| 10/13/1992 | 154.43 | 154.43 | 154.43 | 154.43 |
| 10/14/1992 | 144.92 | 144.92 | 144.92 | 144.92 |
| 10/15/1992 | 130.67 | 130.67 | 130.67 | 130.67 |
| 10/16/1992 | 125.92 | 125.92 | 125.92 | 125.92 |
| 10/19/1992 | 134.23 | 134.23 | 134.23 | 134.23 |
| 10/20/1992 | 130.67 | 130.67 | 130.67 | 130.67 |
| 10/21/1992 | 147.3 | 147.3 | 147.3 | 147.3 |
| 10/22/1992 | 163.93 | 163.93 | 163.93 | 163.93 |
| 10/23/1992 | 163.93 | 163.93 | 163.93 | 163.93 |
| 10/26/1992 | 144.92 | 144.92 | 144.92 | 144.92 |
| 10/27/1992 | 142.55 | 142.55 | 142.55 | 142.55 |
| 10/28/1992 | 140.17 | 140.17 | 140.17 | 140.17 |
| 10/29/1992 | 137.8 | 137.8 | 137.8 | 137.8 |
| 10/30/1992 | 130.67 | 130.67 | 130.67 | 130.67 |
| 11/02/1992 | 135.42 | 135.42 | 135.42 | 135.42 |
| 11/03/1992 | 144.92 | 144.92 | 144.92 | 144.92 |
| 11/04/1992 | 140.17 | 140.17 | 140.17 | 140.17 |
| 11/05/1992 | 140.17 | 140.17 | 140.17 | 140.17 |
| 11/06/1992 | 135.42 | 135.42 | 135.42 | 135.42 |
| 11/09/1992 | 135.42 | 135.42 | 135.42 | 135.42 |
| 11/10/1992 | 133.04 | 133.04 | 133.04 | 133.04 |
| 11/11/1992 | 133.04 | 133.04 | 133.04 | 133.04 |
| 11/12/1992 | 133.04 | 133.04 | 133.04 | 133.04 |
| 11/13/1992 | 133.04 | 133.04 | 133.04 | 133.04 |
| 11/16/1992 | 130.67 | 130.67 | 130.67 | 130.67 |
| 11/17/1992 | 130.67 | 130.67 | 130.67 | 130.67 |
| 11/18/1992 | 144.92 | 144.92 | 144.92 | 144.92 |
| 11/19/1992 | 142.55 | 142.55 | 142.55 | 142.55 |
| 11/20/1992 | 147.3 | 147.3 | 147.3 | 147.3 |
| 11/23/1992 | 147.3 | 147.3 | 147.3 | 147.3 |
| 11/24/1992 | 144.92 | 144.92 | 144.92 | 144.92 |
| 11/25/1992 | 144.92 | 144.92 | 144.92 | 144.92 |
| 11/26/1992 | 143.74 | 143.74 | 143.74 | 143.74 |
| 11/27/1992 | 142.55 | 142.55 | 142.55 | 142.55 |
| 11/30/1992 | 144.92 | 144.92 | 144.92 | 144.92 |
| 12/01/1992 | 147.3 | 147.3 | 147.3 | 147.3 |
| 12/02/1992 | 146.11 | 146.11 | 146.11 | 146.11 |
| 12/03/1992 | 144.92 | 144.92 | 144.92 | 144.92 |
| 12/04/1992 | 144.92 | 144.92 | 144.92 | 144.92 |
| 12/07/1992 | 144.92 | 144.92 | 144.92 | 144.92 |
| 12/08/1992 | 144.92 | 144.92 | 144.92 | 144.92 |
| 12/09/1992 | 144.92 | 144.92 | 144.92 | 144.92 |
| 12/10/1992 | 142.55 | 142.55 | 142.55 | 142.55 |
| 12/11/1992 | 152.05 | 152.05 | 152.05 | 152.05 |
| 12/14/1992 | 152.05 | 152.05 | 152.05 | 152.05 |
| 12/15/1992 | 152.05 | 152.05 | 152.05 | 152.05 |
| 12/16/1992 | 152.05 | 152.05 | 152.05 | 152.05 |
| 12/17/1992 | 152.05 | 152.05 | 152.05 | 152.05 |
| 12/18/1992 | 163.93 | 163.93 | 163.93 | 163.93 |
| 12/21/1992 | 166.31 | 166.31 | 166.31 | 166.31 |
| 12/22/1992 | 168.68 | 168.68 | 168.68 | 168.68 |
| 12/23/1992 | 161.55 | 161.55 | 161.55 | 161.55 |
| 12/24/1992 | 163.93 | 163.93 | 163.93 | 163.93 |
| 12/25/1992 | 163.93 | 163.93 | 163.93 | 163.93 |
| 12/28/1992 | 163.93 | 163.93 | 163.93 | 163.93 |
| 12/29/1992 | 168.68 | 168.68 | 168.68 | 168.68 |
| 12/30/1992 | 166.31 | 166.31 | 166.31 | 166.31 |
| 12/31/1992 | 171.06 | 171.06 | 171.06 | 171.06 |