BAB.L
Babcock International Group PLC
13:27:06
1038 £
0.0000 (%0.00)
Previous Close: 1032.5
Day Low₺1034
Day High₺1059
BAB.L: Babcock International Group PLC Historical Data
1993 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 170.1332
CLOSE 170.1332
Low
LOW 122.35
High
HIGH 232.83
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1993 | 171.06 | 171.06 | 171.06 | 171.06 |
| 01/04/1993 | 175.81 | 175.81 | 175.81 | 175.81 |
| 01/05/1993 | 178.18 | 178.18 | 178.18 | 178.18 |
| 01/06/1993 | 182.94 | 182.94 | 182.94 | 182.94 |
| 01/07/1993 | 182.94 | 182.94 | 182.94 | 182.94 |
| 01/08/1993 | 180.56 | 180.56 | 180.56 | 180.56 |
| 01/11/1993 | 178.18 | 178.18 | 178.18 | 178.18 |
| 01/12/1993 | 178.18 | 178.18 | 178.18 | 178.18 |
| 01/13/1993 | 152.05 | 152.05 | 152.05 | 152.05 |
| 01/14/1993 | 147.3 | 147.3 | 147.3 | 147.3 |
| 01/15/1993 | 159.18 | 159.18 | 159.18 | 159.18 |
| 01/18/1993 | 153.24 | 153.24 | 153.24 | 153.24 |
| 01/19/1993 | 156.8 | 156.8 | 156.8 | 156.8 |
| 01/20/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 01/21/1993 | 159.18 | 159.18 | 159.18 | 159.18 |
| 01/22/1993 | 156.8 | 156.8 | 156.8 | 156.8 |
| 01/25/1993 | 159.18 | 159.18 | 159.18 | 159.18 |
| 01/26/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 01/27/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 01/28/1993 | 166.31 | 166.31 | 166.31 | 166.31 |
| 01/29/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 02/01/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 02/02/1993 | 163.93 | 163.93 | 163.93 | 163.93 |
| 02/03/1993 | 159.18 | 159.18 | 159.18 | 159.18 |
| 02/04/1993 | 156.8 | 156.8 | 156.8 | 156.8 |
| 02/05/1993 | 156.8 | 156.8 | 156.8 | 156.8 |
| 02/08/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 02/09/1993 | 160.37 | 160.37 | 160.37 | 160.37 |
| 02/10/1993 | 166.31 | 166.31 | 166.31 | 166.31 |
| 02/11/1993 | 163.93 | 163.93 | 163.93 | 163.93 |
| 02/12/1993 | 163.93 | 163.93 | 163.93 | 163.93 |
| 02/15/1993 | 163.93 | 163.93 | 163.93 | 163.93 |
| 02/16/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 02/17/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 02/18/1993 | 163.93 | 163.93 | 163.93 | 163.93 |
| 02/19/1993 | 163.93 | 163.93 | 163.93 | 163.93 |
| 02/22/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 02/23/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 02/24/1993 | 166.31 | 166.31 | 166.31 | 166.31 |
| 02/25/1993 | 166.31 | 166.31 | 166.31 | 166.31 |
| 02/26/1993 | 166.31 | 166.31 | 166.31 | 166.31 |
| 03/01/1993 | 166.31 | 166.31 | 166.31 | 166.31 |
| 03/02/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 03/03/1993 | 175.81 | 175.81 | 175.81 | 175.81 |
| 03/04/1993 | 180.56 | 180.56 | 180.56 | 180.56 |
| 03/05/1993 | 178.18 | 178.18 | 178.18 | 178.18 |
| 03/08/1993 | 178.18 | 178.18 | 178.18 | 178.18 |
| 03/09/1993 | 181.75 | 181.75 | 181.75 | 181.75 |
| 03/10/1993 | 182.94 | 182.94 | 182.94 | 182.94 |
| 03/11/1993 | 180.56 | 180.56 | 180.56 | 180.56 |
| 03/12/1993 | 182.94 | 182.94 | 182.94 | 182.94 |
| 03/15/1993 | 182.94 | 182.94 | 182.94 | 182.94 |
| 03/16/1993 | 182.94 | 182.94 | 182.94 | 182.94 |
| 03/17/1993 | 182.94 | 182.94 | 182.94 | 182.94 |
| 03/18/1993 | 185.31 | 185.31 | 185.31 | 185.31 |
| 03/19/1993 | 187.69 | 187.69 | 187.69 | 187.69 |
| 03/22/1993 | 190.06 | 190.06 | 190.06 | 190.06 |
| 03/23/1993 | 192.44 | 192.44 | 192.44 | 192.44 |
| 03/24/1993 | 192.44 | 192.44 | 192.44 | 192.44 |
| 03/25/1993 | 187.69 | 187.69 | 187.69 | 187.69 |
| 03/26/1993 | 187.69 | 187.69 | 187.69 | 187.69 |
| 03/29/1993 | 187.69 | 187.69 | 187.69 | 187.69 |
| 03/30/1993 | 187.69 | 187.69 | 187.69 | 187.69 |
| 03/31/1993 | 187.69 | 187.69 | 187.69 | 187.69 |
| 04/01/1993 | 187.69 | 187.69 | 187.69 | 187.69 |
| 04/02/1993 | 182.94 | 182.94 | 182.94 | 182.94 |
| 04/05/1993 | 182.94 | 182.94 | 182.94 | 182.94 |
| 04/06/1993 | 182.94 | 182.94 | 182.94 | 182.94 |
| 04/07/1993 | 175.81 | 175.81 | 175.81 | 175.81 |
| 04/08/1993 | 175.81 | 175.81 | 175.81 | 175.81 |
| 04/09/1993 | 175.81 | 175.81 | 175.81 | 175.81 |
| 04/12/1993 | 175.81 | 175.81 | 175.81 | 175.81 |
| 04/13/1993 | 177 | 177 | 177 | 177 |
| 04/14/1993 | 177 | 177 | 177 | 177 |
| 04/15/1993 | 177 | 177 | 177 | 177 |
| 04/16/1993 | 179.37 | 179.37 | 179.37 | 179.37 |
| 04/19/1993 | 178.18 | 178.18 | 178.18 | 178.18 |
| 04/20/1993 | 175.81 | 175.81 | 175.81 | 175.81 |
| 04/21/1993 | 175.81 | 175.81 | 175.81 | 175.81 |
| 04/22/1993 | 171.06 | 171.06 | 171.06 | 171.06 |
| 04/23/1993 | 171.06 | 171.06 | 171.06 | 171.06 |
| 04/26/1993 | 171.06 | 171.06 | 171.06 | 171.06 |
| 04/27/1993 | 171.06 | 171.06 | 171.06 | 171.06 |
| 04/28/1993 | 178.18 | 178.18 | 178.18 | 178.18 |
| 04/29/1993 | 178.18 | 178.18 | 178.18 | 178.18 |
| 04/30/1993 | 178.18 | 178.18 | 178.18 | 178.18 |
| 05/03/1993 | 178.18 | 178.18 | 178.18 | 178.18 |
| 05/04/1993 | 173.43 | 173.43 | 173.43 | 173.43 |
| 05/05/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 05/06/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 05/07/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 05/10/1993 | 166.31 | 166.31 | 166.31 | 166.31 |
| 05/11/1993 | 166.31 | 166.31 | 166.31 | 166.31 |
| 05/12/1993 | 167.49 | 167.49 | 167.49 | 167.49 |
| 05/13/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 05/14/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 05/17/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 05/18/1993 | 171.06 | 171.06 | 171.06 | 171.06 |
| 05/19/1993 | 171.06 | 171.06 | 171.06 | 171.06 |
| 05/20/1993 | 171.06 | 171.06 | 171.06 | 171.06 |
| 05/21/1993 | 171.06 | 171.06 | 171.06 | 171.06 |
| 05/24/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 05/25/1993 | 163.93 | 163.93 | 163.93 | 163.93 |
| 05/26/1993 | 165.12 | 165.12 | 165.12 | 165.12 |
| 05/27/1993 | 163.93 | 163.93 | 163.93 | 163.93 |
| 05/28/1993 | 156.8 | 156.8 | 156.8 | 156.8 |
| 05/31/1993 | 156.8 | 156.8 | 156.8 | 156.8 |
| 06/01/1993 | 160.37 | 160.37 | 160.37 | 160.37 |
| 06/02/1993 | 165.12 | 165.12 | 165.12 | 165.12 |
| 06/03/1993 | 165.12 | 165.12 | 165.12 | 165.12 |
| 06/04/1993 | 163.93 | 163.93 | 163.93 | 163.93 |
| 06/07/1993 | 163.93 | 163.93 | 163.93 | 163.93 |
| 06/08/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 06/09/1993 | 174.62 | 174.62 | 174.62 | 174.62 |
| 06/10/1993 | 173.43 | 173.43 | 173.43 | 173.43 |
| 06/11/1993 | 173.43 | 173.43 | 173.43 | 173.43 |
| 06/14/1993 | 173.43 | 173.43 | 173.43 | 173.43 |
| 06/15/1993 | 173.43 | 173.43 | 173.43 | 173.43 |
| 06/16/1993 | 178.18 | 178.18 | 178.18 | 178.18 |
| 06/17/1993 | 178.18 | 178.18 | 178.18 | 178.18 |
| 06/18/1993 | 178.18 | 178.18 | 178.18 | 178.18 |
| 06/21/1993 | 182.94 | 182.94 | 182.94 | 182.94 |
| 06/22/1993 | 182.94 | 182.94 | 182.94 | 182.94 |
| 06/23/1993 | 180.56 | 180.56 | 180.56 | 180.56 |
| 06/24/1993 | 175.81 | 175.81 | 175.81 | 175.81 |
| 06/25/1993 | 178.18 | 178.18 | 178.18 | 178.18 |
| 06/28/1993 | 178.18 | 178.18 | 178.18 | 178.18 |
| 06/29/1993 | 178.18 | 178.18 | 178.18 | 178.18 |
| 06/30/1993 | 175.81 | 175.81 | 175.81 | 175.81 |
| 07/01/1993 | 173.43 | 173.43 | 173.43 | 173.43 |
| 07/02/1993 | 173.43 | 173.43 | 173.43 | 173.43 |
| 07/05/1993 | 173.43 | 173.43 | 173.43 | 173.43 |
| 07/06/1993 | 173.43 | 173.43 | 173.43 | 173.43 |
| 07/07/1993 | 171.06 | 171.06 | 171.06 | 171.06 |
| 07/08/1993 | 171.06 | 171.06 | 171.06 | 171.06 |
| 07/09/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 07/12/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 07/13/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 07/14/1993 | 166.31 | 166.31 | 166.31 | 166.31 |
| 07/15/1993 | 166.31 | 166.31 | 166.31 | 166.31 |
| 07/16/1993 | 172.24 | 172.24 | 172.24 | 172.24 |
| 07/19/1993 | 175.81 | 175.81 | 175.81 | 175.81 |
| 07/20/1993 | 173.43 | 173.43 | 173.43 | 173.43 |
| 07/21/1993 | 173.43 | 173.43 | 173.43 | 173.43 |
| 07/22/1993 | 173.43 | 173.43 | 173.43 | 173.43 |
| 07/23/1993 | 173.43 | 173.43 | 173.43 | 173.43 |
| 07/26/1993 | 173.43 | 173.43 | 173.43 | 173.43 |
| 07/27/1993 | 180.56 | 180.56 | 180.56 | 180.56 |
| 07/28/1993 | 187.69 | 187.69 | 187.69 | 187.69 |
| 07/29/1993 | 187.69 | 187.69 | 187.69 | 187.69 |
| 07/30/1993 | 194.81 | 194.81 | 194.81 | 194.81 |
| 08/02/1993 | 201.94 | 201.94 | 201.94 | 201.94 |
| 08/03/1993 | 204.32 | 204.32 | 204.32 | 204.32 |
| 08/04/1993 | 204.32 | 204.32 | 204.32 | 204.32 |
| 08/05/1993 | 206.69 | 206.69 | 206.69 | 206.69 |
| 08/06/1993 | 206.69 | 206.69 | 206.69 | 206.69 |
| 08/09/1993 | 207.88 | 207.88 | 207.88 | 207.88 |
| 08/10/1993 | 213.82 | 213.82 | 213.82 | 213.82 |
| 08/11/1993 | 205.51 | 205.51 | 205.51 | 205.51 |
| 08/12/1993 | 204.32 | 204.32 | 204.32 | 204.32 |
| 08/13/1993 | 206.69 | 206.69 | 206.69 | 206.69 |
| 08/16/1993 | 207.88 | 207.88 | 207.88 | 207.88 |
| 08/17/1993 | 209.07 | 209.07 | 209.07 | 209.07 |
| 08/18/1993 | 213.82 | 213.82 | 213.82 | 213.82 |
| 08/19/1993 | 232.83 | 232.83 | 232.83 | 232.83 |
| 08/20/1993 | 226.89 | 226.89 | 226.89 | 226.89 |
| 08/23/1993 | 216.2 | 216.2 | 216.2 | 216.2 |
| 08/24/1993 | 216.2 | 216.2 | 216.2 | 216.2 |
| 08/25/1993 | 216.2 | 216.2 | 216.2 | 216.2 |
| 08/26/1993 | 213.82 | 213.82 | 213.82 | 213.82 |
| 08/27/1993 | 215.01 | 215.01 | 215.01 | 215.01 |
| 08/30/1993 | 215.01 | 215.01 | 215.01 | 215.01 |
| 08/31/1993 | 204.32 | 204.32 | 204.32 | 204.32 |
| 09/01/1993 | 204.32 | 204.32 | 204.32 | 204.32 |
| 09/02/1993 | 194.81 | 194.81 | 194.81 | 194.81 |
| 09/03/1993 | 201.94 | 201.94 | 201.94 | 201.94 |
| 09/06/1993 | 197.19 | 197.19 | 197.19 | 197.19 |
| 09/07/1993 | 197.19 | 197.19 | 197.19 | 197.19 |
| 09/08/1993 | 190.06 | 190.06 | 190.06 | 190.06 |
| 09/09/1993 | 149.67 | 149.67 | 149.67 | 149.67 |
| 09/10/1993 | 141.36 | 141.36 | 141.36 | 141.36 |
| 09/13/1993 | 160.37 | 160.37 | 160.37 | 160.37 |
| 09/14/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 09/15/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 09/16/1993 | 163.93 | 163.93 | 163.93 | 163.93 |
| 09/17/1993 | 163.93 | 163.93 | 163.93 | 163.93 |
| 09/20/1993 | 171.06 | 171.06 | 171.06 | 171.06 |
| 09/21/1993 | 174.62 | 174.62 | 174.62 | 174.62 |
| 09/22/1993 | 171.06 | 171.06 | 171.06 | 171.06 |
| 09/23/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 09/24/1993 | 166.31 | 166.31 | 166.31 | 166.31 |
| 09/27/1993 | 163.93 | 163.93 | 163.93 | 163.93 |
| 09/28/1993 | 163.93 | 163.93 | 163.93 | 163.93 |
| 09/29/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 09/30/1993 | 156.8 | 156.8 | 156.8 | 156.8 |
| 10/01/1993 | 154.43 | 154.43 | 154.43 | 154.43 |
| 10/04/1993 | 159.18 | 159.18 | 159.18 | 159.18 |
| 10/05/1993 | 159.18 | 159.18 | 159.18 | 159.18 |
| 10/06/1993 | 159.18 | 159.18 | 159.18 | 159.18 |
| 10/07/1993 | 160.37 | 160.37 | 160.37 | 160.37 |
| 10/08/1993 | 166.31 | 166.31 | 166.31 | 166.31 |
| 10/11/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 10/12/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 10/13/1993 | 157.99 | 157.99 | 157.99 | 157.99 |
| 10/14/1993 | 157.99 | 157.99 | 157.99 | 157.99 |
| 10/15/1993 | 159.18 | 159.18 | 159.18 | 159.18 |
| 10/18/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 10/19/1993 | 159.18 | 159.18 | 159.18 | 159.18 |
| 10/20/1993 | 160.37 | 160.37 | 160.37 | 160.37 |
| 10/21/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 10/22/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 10/25/1993 | 168.68 | 168.68 | 168.68 | 168.68 |
| 10/26/1993 | 166.31 | 166.31 | 166.31 | 166.31 |
| 10/27/1993 | 166.31 | 166.31 | 166.31 | 166.31 |
| 10/28/1993 | 166.31 | 166.31 | 166.31 | 166.31 |
| 10/29/1993 | 166.31 | 166.31 | 166.31 | 166.31 |
| 11/01/1993 | 163.93 | 163.93 | 163.93 | 163.93 |
| 11/02/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 11/03/1993 | 163.93 | 163.93 | 163.93 | 163.93 |
| 11/04/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 11/05/1993 | 157.99 | 157.99 | 157.99 | 157.99 |
| 11/08/1993 | 156.8 | 156.8 | 156.8 | 156.8 |
| 11/09/1993 | 154.43 | 154.43 | 154.43 | 154.43 |
| 11/10/1993 | 159.18 | 159.18 | 159.18 | 159.18 |
| 11/11/1993 | 162.74 | 162.74 | 162.74 | 162.74 |
| 11/12/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 11/15/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 11/16/1993 | 161.55 | 161.55 | 161.55 | 161.55 |
| 11/17/1993 | 153.24 | 153.24 | 153.24 | 153.24 |
| 11/18/1993 | 136.61 | 136.61 | 136.61 | 136.61 |
| 11/19/1993 | 136.61 | 136.61 | 136.61 | 136.61 |
| 11/22/1993 | 124.73 | 124.73 | 124.73 | 124.73 |
| 11/23/1993 | 122.35 | 122.35 | 122.35 | 122.35 |
| 11/24/1993 | 130.67 | 130.67 | 130.67 | 130.67 |
| 11/25/1993 | 134.23 | 134.23 | 134.23 | 134.23 |
| 11/26/1993 | 135.42 | 135.42 | 135.42 | 135.42 |
| 11/29/1993 | 135.42 | 135.42 | 135.42 | 135.42 |
| 11/30/1993 | 135.42 | 135.42 | 135.42 | 135.42 |
| 12/01/1993 | 134.23 | 134.23 | 134.23 | 134.23 |
| 12/02/1993 | 134.23 | 134.23 | 134.23 | 134.23 |
| 12/03/1993 | 134.23 | 134.23 | 134.23 | 134.23 |
| 12/06/1993 | 134.23 | 134.23 | 134.23 | 134.23 |
| 12/07/1993 | 134.23 | 134.23 | 134.23 | 134.23 |
| 12/08/1993 | 136.61 | 136.61 | 136.61 | 136.61 |
| 12/09/1993 | 141.36 | 141.36 | 141.36 | 141.36 |
| 12/10/1993 | 141.36 | 141.36 | 141.36 | 141.36 |
| 12/13/1993 | 141.36 | 141.36 | 141.36 | 141.36 |
| 12/14/1993 | 143.74 | 143.74 | 143.74 | 143.74 |
| 12/15/1993 | 143.74 | 143.74 | 143.74 | 143.74 |
| 12/16/1993 | 143.74 | 143.74 | 143.74 | 143.74 |
| 12/17/1993 | 143.74 | 143.74 | 143.74 | 143.74 |
| 12/20/1993 | 140.17 | 140.17 | 140.17 | 140.17 |
| 12/21/1993 | 137.8 | 137.8 | 137.8 | 137.8 |
| 12/22/1993 | 135.42 | 135.42 | 135.42 | 135.42 |
| 12/23/1993 | 137.8 | 137.8 | 137.8 | 137.8 |
| 12/24/1993 | 140.17 | 140.17 | 140.17 | 140.17 |
| 12/27/1993 | 140.17 | 140.17 | 140.17 | 140.17 |
| 12/28/1993 | 140.17 | 140.17 | 140.17 | 140.17 |
| 12/29/1993 | 147.3 | 147.3 | 147.3 | 147.3 |
| 12/30/1993 | 154.43 | 154.43 | 154.43 | 154.43 |
| 12/31/1993 | 155.61 | 155.61 | 155.61 | 155.61 |