Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Babcock International Group PLC logo
BAB.L
Babcock International Group PLC
13:27:06
1038 £
0.0000 (%0.00)
Previous Close: 1032.5
Day Low₺1034
Day High₺1059
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BAB.L: Babcock International Group PLC Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 86.6639
CLOSE 86.5108

Low

LOW 39.19

High

HIGH 135.68
DATEOPENHIGHLOWCLOSE
01/01/1996126.48126.48126.48126.48
01/02/1996126.48126.48126.48126.48
01/03/1996125.59126.48122.92122.92
01/04/1996122.03122.92122.03122.03
01/05/1996122.03122.92121.13122.92
01/08/1996122.92122.92122.03122.92
01/09/1996122.03122.03122.03122.03
01/10/1996122.03122.03121.13121.13
01/11/1996120.24120.24119.35120.24
01/12/1996119.35120.24118.46120.24
01/15/1996121.13123.81121.13121.13
01/16/1996121.13122.03118.46119.35
01/17/1996119.35120.24118.46119.35
01/18/1996119.35120.24116.68117.57
01/19/1996117.57118.46116.68117.57
01/22/1996119.35122.92119.35121.13
01/23/1996121.13122.03120.24121.13
01/24/1996121.13122.03118.46121.13
01/25/1996121.13122.03119.35121.13
01/26/1996121.13121.13121.13121.13
01/29/1996121.13121.13121.13121.13
01/30/1996121.13122.03121.13122.03
01/31/1996122.03122.03122.03122.03
02/01/1996122.03122.03122.03122.03
02/02/1996122.03122.03122.03122.03
02/05/1996122.03122.03122.03122.03
02/06/1996122.03122.92122.03122.92
02/07/1996123.81123.81123.81123.81
02/08/1996123.81123.81123.81123.81
02/09/1996123.81123.81123.81123.81
02/12/1996123.81123.81123.81123.81
02/13/1996123.81123.81123.81123.81
02/14/1996123.81123.81123.81123.81
02/15/1996122.92122.92122.92122.92
02/16/1996122.92122.92122.03122.03
02/19/1996122.03122.03121.13122.03
02/20/1996121.13121.13120.24120.24
02/21/1996120.24120.24120.24120.24
02/22/1996120.24120.24119.35120.24
02/23/1996120.24120.24120.24120.24
02/26/1996121.13126.48121.13126.48
02/27/1996126.48126.48126.48126.48
02/28/1996126.48126.48126.48126.48
02/29/1996126.48127.37126.48127.37
03/01/1996127.37127.37127.37127.37
03/04/1996127.37127.37127.37127.37
03/05/1996127.37128.26126.48126.48
03/06/1996126.48129.15126.48129.15
03/07/1996128.26128.26126.48126.48
03/08/1996126.48126.48124.7124.7
03/11/1996124.7124.7122.03122.03
03/12/1996123.81125.59123.81125.59
03/13/1996126.48127.37126.48127.37
03/14/1996127.37127.37127.37127.37
03/15/1996127.37127.37127.37127.37
03/18/1996127.37127.37127.37127.37
03/19/1996127.37127.37123.81123.81
03/20/1996118.46118.46113.12114.9
03/21/1996114.9114.9114.9114.9
03/22/1996114.9114.9114.9114.9
03/25/1996114.9114.9113.12113.12
03/26/1996113.12113.12112.23112.23
03/27/1996112.23112.23112.23112.23
03/28/1996112.23112.23111.34111.34
03/29/1996112.23112.23112.23112.23
04/01/1996111.34112.23111.34112.23
04/02/1996112.23112.23112.23112.23
04/03/1996112.23112.23112.23112.23
04/04/1996112.23112.23112.23112.23
04/05/1996135.68135.68135.68135.68
04/08/1996112.23112.23112.23112.23
04/09/1996112.23112.23112.23112.23
04/10/1996113.12113.12113.12113.12
04/11/1996113.12114.9113.12114.9
04/12/1996115.79115.79115.79115.79
04/15/1996115.79115.79115.79115.79
04/16/1996115.79115.79115.79115.79
04/17/1996115.79115.79115.79115.79
04/18/1996115.79115.79115.79115.79
04/19/1996115.79115.79114.9114.9
04/22/1996114.9114.9114.01114.01
04/23/1996100.65101.54100.65100.65
04/24/1996100.65101.54100.65101.54
04/25/1996101.54102.43101.54102.43
04/26/1996102.43102.43102.43102.43
04/29/1996102.43102.43102.43102.43
04/30/1996102.43102.43102.43102.43
05/01/1996102.43102.43102.43102.43
05/02/1996102.43102.43102.43102.43
05/03/1996100.65101.54100.65101.54
05/06/1996101.54101.54101.54101.54
05/07/1996101.54101.54101.54101.54
05/08/1996101.54101.54101.54101.54
05/09/1996101.54101.54101.54101.54
05/10/1996101.54101.54101.54101.54
05/13/1996101.54101.54101.54101.54
05/14/1996101.54101.5499.7699.76
05/15/199699.7699.7698.8798.87
05/16/199698.8798.8798.8798.87
05/17/199698.8798.8797.9898.87
05/20/199698.8798.8798.8798.87
05/21/199698.8798.8797.9897.98
05/22/199697.0997.0994.4195.3
05/23/199693.5293.5288.1889.96
05/24/199689.9689.9689.9689.96
05/27/199689.9689.9689.9689.96
05/28/199689.9689.9689.9689.96
05/29/199690.8591.7490.8591.74
05/30/199691.7491.7491.7491.74
05/31/199691.7491.7491.7491.74
06/03/199691.7491.7490.8590.85
06/04/199690.8590.8590.8590.85
06/05/199690.8590.8588.1888.18
06/06/199687.2987.2985.5185.51
06/07/199685.5185.5185.5185.51
06/10/199684.6285.5181.9481.94
06/11/199686.488.1881.9484.62
06/12/199683.7385.5182.8382.83
06/13/199683.7385.5182.8385.51
06/14/199682.8385.5181.9482.83
06/17/199683.7383.7382.8382.83
06/18/199682.8382.8381.9481.94
06/19/199679.2779.2776.677.49
06/20/199677.4979.2777.4977.49
06/21/199677.4979.2777.4977.49
06/24/199677.4980.1677.4977.49
06/25/199677.4979.2777.4977.49
06/26/199677.4981.0577.4977.49
06/27/199677.4981.0577.4978.38
06/28/199677.4981.0577.4981.05
07/01/199678.3881.0577.4979.27
07/02/199680.1680.1680.1680.16
07/03/199679.2779.2779.2779.27
07/04/199678.3880.1678.3878.38
07/05/199681.0581.0578.3881.05
07/08/199681.9481.9479.2781.94
07/09/199679.2781.9479.2780.16
07/10/199679.2781.9479.2779.27
07/11/199679.2781.9479.2781.94
07/12/199681.0581.0581.0581.05
07/15/199681.0581.0581.0581.05
07/16/199677.4981.0577.4977.49
07/17/199677.4981.0577.4977.49
07/18/199681.0581.0577.4977.49
07/19/199679.2779.2779.2779.27
07/22/199679.2779.2779.2779.27
07/23/199677.4980.1677.4977.49
07/24/199678.3879.2777.4977.49
07/25/199680.1680.1677.4977.49
07/26/199677.4977.4977.4977.49
07/29/199677.4977.4977.4977.49
07/30/199677.4979.2777.4977.49
07/31/199677.4978.3877.4977.49
08/01/199677.4979.2777.4979.27
08/02/199677.4978.3877.4977.49
08/05/199676.678.3876.678.38
08/06/199676.678.3876.676.6
08/07/199676.676.675.7176.6
08/08/199675.7176.675.7175.71
08/09/199675.7177.4975.7177.49
08/12/199676.677.4975.7176.6
08/13/199676.676.676.676.6
08/14/199675.7177.4975.7177.49
08/15/199675.7176.675.7176.6
08/16/199675.7176.675.7175.71
08/19/199675.7176.675.7175.71
08/20/199675.7176.675.7176.6
08/21/199675.7175.7175.7175.71
08/22/199674.8275.7174.8274.82
08/23/199673.9374.8273.9373.93
08/26/199673.9373.9373.9373.93
08/27/199673.0473.9373.0473.93
08/28/199673.0473.9373.0473.04
08/29/199673.0474.8273.0473.04
08/30/199673.0474.8273.0473.04
09/02/199673.0473.0472.1572.15
09/03/199672.1572.1572.1572.15
09/04/199672.1572.1570.3670.36
09/05/199670.3670.3670.3670.36
09/06/199670.3670.3670.3670.36
09/09/199670.3670.3670.3670.36
09/10/199670.3670.3670.3670.36
09/11/199671.2671.2668.5868.58
09/12/199668.5868.5868.5868.58
09/13/199668.5868.5867.6967.69
09/16/199667.6967.6967.6967.69
09/17/199667.6967.6966.866.8
09/18/199666.866.866.866.8
09/19/199666.866.866.866.8
09/20/199666.866.866.866.8
09/23/199666.866.865.0265.02
09/24/199665.9165.9164.1364.13
09/25/199664.1364.1362.3562.35
09/26/1996575756.1156.11
09/27/199656.1156.1156.1156.11
09/30/199656.1156.1147.2148.1
10/01/199648.9949.8848.9949.88
10/02/199651.6651.6650.7750.77
10/03/199651.6651.6650.7750.77
10/04/199651.6651.6650.7750.77
10/07/199651.6651.6650.7750.77
10/08/199650.7750.7749.8849.88
10/09/199650.7750.7749.8849.88
10/10/199645.4346.3245.4346.32
10/11/199646.3246.3246.3246.32
10/14/199647.2148.9947.2148.1
10/15/199648.9948.9948.9948.99
10/16/199648.9949.8848.9949.88
10/17/199649.8849.8848.9948.99
10/18/199648.9948.9948.9948.99
10/21/199648.9948.9948.9948.99
10/22/199648.9948.9948.148.1
10/23/199648.148.148.148.1
10/24/199648.148.148.148.1
10/25/199648.148.148.148.1
10/28/199648.148.146.3246.32
10/29/199646.3246.3245.4345.43
10/30/199645.4345.4342.7542.75
10/31/199642.7542.7539.1940.08
11/01/199640.0840.0840.0840.08
11/04/199640.0842.7540.0842.75
11/05/199642.7543.6442.7543.64
11/06/199644.5345.4344.5345.43
11/07/199645.4345.4345.4345.43
11/08/199645.4348.145.4348.1
11/11/199654.3356.1154.3354.33
11/12/199654.3354.3351.6651.66
11/13/199651.6651.6651.6651.66
11/14/199651.6651.6651.6651.66
11/15/199651.6651.6651.6651.66
11/18/199651.6655.2251.6655.22
11/19/199655.225755.2257
11/20/1996575756.1156.11
11/21/199658.7961.4658.7961.46
11/22/199661.4664.1361.4664.13
11/25/199664.1365.9164.1365.91
11/26/199665.9166.865.9166.8
11/27/199666.866.866.866.8
11/28/199665.9166.865.9165.91
11/29/199665.9165.9165.9165.91
12/02/199665.9165.9164.1364.13
12/03/199664.1364.1360.5760.57
12/04/199659.6859.685757
12/05/19965757.95757.9
12/06/199657.957.950.7752.55
12/09/199654.3356.1154.3355.22
12/10/199655.2255.2255.2255.22
12/11/199655.2255.2255.2255.22
12/12/199655.2255.2252.5552.55
12/13/199652.5552.5551.6652.55
12/16/199652.5555.2252.5555.22
12/17/199656.1156.1155.2255.22
12/18/199656.1156.1155.2256.11
12/19/199656.1156.1156.1156.11
12/20/199657575757
12/23/199657575757
12/24/199657.959.6857.957.9
12/25/199657.957.957.957.9
12/26/199657.957.957.957.9
12/27/199658.7960.5758.7960.57
12/30/199663.2464.1363.2464.13
12/31/199664.1365.0264.1365.02