BAB.L: Babcock International Group PLC Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 375.9284

CLOSE 376.2668

Low

LOW 82.88

High

HIGH 9,566.46

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	8,552.5	8,552.5	8,552.5	8,552.5
01/02/2002	86.76	88.17	84.64	87.95
01/03/2002	85.53	89.05	85.53	89.05
01/04/2002	87.09	93.99	87.09	91.7
01/07/2002	92.58	93.46	91.7	91.7
01/08/2002	91.26	91.26	89.93	90.02
01/09/2002	89.51	89.51	88.17	89.05
01/10/2002	88.17	90.13	86.85	86.85
01/11/2002	86.63	89.05	86.41	87.09
01/14/2002	87.09	87.29	86.41	86.41
01/15/2002	86.85	88.61	86.41	86.41
01/16/2002	87.09	89.05	86.41	86.87
01/17/2002	86.64	86.98	86.41	86.64
01/18/2002	87.29	88.17	86.41	88.17
01/21/2002	87.09	89.05	85.08	85.08
01/22/2002	88.61	92.58	88.61	91.27
01/23/2002	90.02	91.7	89.93	90.24
01/24/2002	89.74	89.93	89.05	89.05
01/25/2002	89.74	92.14	89.05	90.37
01/28/2002	91.7	95.22	89.93	89.93
01/29/2002	94.03	94.34	90.82	93.02
01/30/2002	94.03	94.03	87.29	87.29
01/31/2002	90.37	94.34	89.49	89.49
02/01/2002	94.99	96.11	93.9	96.11
02/04/2002	94.34	95	92.58	93.04
02/05/2002	93.04	93.9	91.7	92.36
02/06/2002	92.38	93.65	92.38	92.58
02/07/2002	91.89	92.14	89.93	91.7
02/08/2002	90.62	91.26	89.93	91.26
02/11/2002	89.71	90.82	89.05	90.82
02/12/2002	90.37	91.61	89.05	90.39
02/13/2002	90.37	90.37	89.93	89.93
02/14/2002	90.82	93.46	90.82	92.58
02/15/2002	93.88	93.88	91.48	91.48
02/18/2002	90.82	93.46	90.82	91.34
02/19/2002	91.26	91.7	89.93	89.93
02/20/2002	90.37	91.7	89.93	90.24
02/21/2002	89.36	90.73	88.17	89.05
02/22/2002	89.49	90.82	89.05	89.05
02/25/2002	89.05	92.58	89.05	91.27
02/26/2002	91.27	91.27	90.82	91.27
02/27/2002	91.27	91.79	90.62	90.62
02/28/2002	91.7	91.7	89.93	90.82
03/01/2002	89.93	91.7	89.85	89.93
03/04/2002	90.82	93.46	90.82	93.46
03/05/2002	91.5	92.58	90.82	91.12
03/06/2002	91.7	91.7	89.93	89.93
03/07/2002	90.82	91.48	89.93	90.82
03/08/2002	93.02	94.34	90.82	93.46
03/11/2002	92.58	94.34	92.38	93.04
03/12/2002	92.58	93.02	91.7	91.7
03/13/2002	90.82	91.7	90.82	90.82
03/14/2002	89.49	89.93	89.05	89.49
03/15/2002	89.05	90.13	88.17	90.13
03/18/2002	88.17	89.05	88.17	88.17
03/19/2002	89.05	89.93	88.17	88.83
03/20/2002	88.17	88.61	86.41	88.17
03/21/2002	87.32	90.82	86.41	90.37
03/22/2002	89.84	91.7	89.05	90.37
03/25/2002	93.37	97.87	92.58	95.22
03/26/2002	95.22	96.99	94.34	95.22
03/27/2002	95.66	95.88	95.22	95.22
03/28/2002	95.22	96.11	92.58	94.34
03/29/2002	9,390.12	9,390.12	9,390.12	9,390.12
04/01/2002	9,390.12	9,390.12	9,390.12	9,390.12
04/02/2002	92.58	94.34	89.93	90.99
04/03/2002	91.26	92.58	90.82	91.26
04/04/2002	90.82	91.04	89.05	89.05
04/05/2002	89.49	91.26	89.05	89.05
04/08/2002	9,213.78	9,301.95	8,993.36	9,301.95
04/09/2002	92.14	95.22	91.7	95.22
04/10/2002	94.78	95.22	91.7	92.38
04/11/2002	92.36	94.34	92.36	92.38
04/12/2002	93.02	94.54	92.58	94.54
04/15/2002	93.02	94.78	92.58	93.27
04/16/2002	93.27	94.56	92.58	93.27
04/17/2002	92.58	94	92.58	93.8
04/18/2002	93.46	95.22	92.58	95.22
04/19/2002	94.54	95.22	93.02	93.02
04/22/2002	93.46	98.8	93.24	97.67
04/23/2002	97.43	99.19	96.99	97.43
04/24/2002	98.31	99.83	96.99	99.83
04/25/2002	99.85	100.51	97.65	99.14
04/26/2002	96.99	97.45	93.46	94.15
04/29/2002	94.12	96.11	93.46	93.9
04/30/2002	93.46	94.12	93.46	93.94
05/01/2002	93.9	94.78	93.46	93.46
05/02/2002	93.9	95.22	93.46	93.46
05/03/2002	93.24	93.27	92.58	92.58
05/06/2002	9,390.12	9,390.12	9,390.12	9,390.12
05/07/2002	92.58	93.04	92.36	92.36
05/08/2002	92.36	93.9	91.5	91.5
05/09/2002	91.73	93.39	90.82	93.39
05/10/2002	91.77	93.46	90.82	93.46
05/13/2002	92.58	93.46	90.82	93.46
05/14/2002	92.38	94.34	92.14	93.02
05/15/2002	93.88	96.11	92.58	96.11
05/16/2002	95.91	99.63	95.91	97.67
05/17/2002	96.99	100.51	96.99	98.35
05/20/2002	98.35	102.28	98.35	100.46
05/21/2002	100.35	102.28	99.63	99.85
05/22/2002	99.63	102.28	99.63	102.28
05/23/2002	101.4	102.28	100.51	102.28
05/24/2002	101.04	104.04	100.51	101.4
05/27/2002	101.4	103.6	101.4	101.4
05/28/2002	101.4	104.04	101.4	103.16
05/29/2002	102.28	104.92	102.28	102.28
05/30/2002	102.08	105.36	101.4	102.28
05/31/2002	102.28	104.48	102.28	102.97
06/03/2002	103.6	103.6	103.6	103.6
06/04/2002	103.6	103.6	103.6	103.6
06/05/2002	104.92	104.92	98.75	99.44
06/06/2002	99.41	100.07	99.19	100.07
06/07/2002	98.84	98.84	96.11	96.11
06/10/2002	96.28	97.21	96.11	96.99
06/11/2002	95.22	98.75	95.22	96.99
06/12/2002	96.77	96.82	96.11	96.55
06/13/2002	96.77	97.87	96.77	96.79
06/14/2002	96.55	97.43	94.34	94.34
06/17/2002	96.3	96.77	94.34	94.34
06/18/2002	101.4	107.57	100.51	107.57
06/19/2002	106.92	107.57	106.69	106.77
06/20/2002	106.69	111.09	106.69	110.21
06/21/2002	109.77	111.98	109.33	111.98
06/24/2002	110.9	111.98	110.21	111.09
06/25/2002	110.21	111.8	107.57	108.01
06/26/2002	104.04	106.02	104.04	104.57
06/27/2002	106.69	106.69	104.04	104.48
06/28/2002	106.25	106.69	104.04	105.8
07/01/2002	105.61	107.57	105.61	106.69
07/02/2002	105.58	107.35	104.92	106.25
07/03/2002	105.61	105.61	102.28	102.28
07/04/2002	103.58	104.04	102.28	102.72
07/05/2002	102.74	103.26	102.28	102.28
07/08/2002	104.21	104.21	102.97	103.16
07/09/2002	102.28	102.28	101.4	101.4
07/10/2002	99.63	102.28	99.63	99.63
07/11/2002	99.63	99.63	97.87	97.87
07/12/2002	97.87	98.94	97.87	97.87
07/15/2002	97.87	97.87	89.05	89.05
07/16/2002	91.01	94.75	90.37	94.75
07/17/2002	93.92	96.99	93.92	94.34
07/18/2002	96.99	96.99	94.34	95.57
07/19/2002	95.22	96.55	95.22	95.66
07/22/2002	93.9	95.66	93.46	93.46
07/23/2002	95.22	96.99	94.15	96.33
07/24/2002	96.11	96.2	89.93	89.93
07/25/2002	93.87	95.89	93.87	95.27
07/26/2002	94.12	94.53	94.12	94.53
07/29/2002	94.69	94.78	93.9	93.9
07/30/2002	96.14	96.14	95.66	95.66
07/31/2002	95.22	97.21	95.22	96.26
08/01/2002	96.55	96.55	95	95
08/02/2002	94.34	94.34	91.26	91.5
08/05/2002	91.26	91.7	90.82	91.26
08/06/2002	87.29	89.93	86.85	88.61
08/07/2002	89.05	90.82	89.05	90.82
08/08/2002	91.24	92.58	89.93	90.62
08/09/2002	90.59	91.7	90.37	91.7
08/12/2002	91.7	92.58	89.93	89.93
08/13/2002	90.82	92.58	89.93	89.93
08/14/2002	90.62	91.26	88.17	89.49
08/15/2002	89.25	89.25	87.29	87.29
08/16/2002	90.59	90.59	88.61	89.49
08/19/2002	90.1	90.1	89.4	89.4
08/20/2002	88.17	90.15	87.29	87.29
08/21/2002	88	89.05	87.29	89.05
08/22/2002	91.04	92.75	90.62	92.23
08/23/2002	93.46	94.34	92.14	94.34
08/26/2002	9,390.12	9,390.12	9,390.12	9,390.12
08/27/2002	93.27	95.22	93.27	94.78
08/28/2002	94.12	95.22	93.46	93.92
08/29/2002	93.92	93.92	93.02	93.88
08/30/2002	93.02	94.34	92.58	94.34
09/02/2002	93.02	93.87	92.58	93.04
09/03/2002	92.58	92.58	91.7	91.7
09/04/2002	90.59	90.59	89.93	89.93
09/05/2002	92.98	94.54	91.7	92.38
09/06/2002	91.7	94.69	91.7	91.7
09/09/2002	94.34	94.34	94.34	94.34
09/10/2002	92.58	94.34	92.14	92.14
09/11/2002	91.7	91.7	91.7	91.7
09/12/2002	91.7	92.58	91.27	91.27
09/13/2002	90.91	90.91	89.05	89.05
09/16/2002	89.53	90.47	89.05	90.47
09/17/2002	90.59	90.59	90.59	90.59
09/18/2002	88.17	90.15	88.17	88.86
09/19/2002	89.05	89.93	88.17	88.63
09/20/2002	87.09	87.09	86.41	86.85
09/23/2002	88.17	88.17	86.41	86.41
09/24/2002	86.87	87.71	84.64	86.19
09/25/2002	84.64	87.29	84.64	85.88
09/26/2002	87.26	87.26	85.08	85.56
09/27/2002	85.53	87.73	85.08	87.73
09/30/2002	85.56	87.29	84.64	84.64
10/01/2002	84.64	87.29	84.64	87.29
10/02/2002	87.29	87.29	85.97	85.98
10/03/2002	85.97	86.41	85.08	85.1
10/04/2002	84.42	84.42	83.76	84.2
10/07/2002	83.76	84.64	82.88	82.88
10/08/2002	83.32	86.85	82.88	86.85
10/09/2002	86.85	87.29	86.85	87.29
10/10/2002	87.76	88.17	87.76	88.17
10/11/2002	87.51	90.82	87.29	90.82
10/14/2002	91.01	91.7	89.05	89.74
10/15/2002	89.77	90.39	89.05	90.39
10/16/2002	90.37	90.82	89.93	90.82
10/17/2002	90.82	91.7	89.93	90.39
10/18/2002	90.37	91.24	89.93	90.39
10/21/2002	92.54	93.46	90.82	90.82
10/22/2002	91.48	92.77	90.82	92.58
10/23/2002	93.24	96.99	93.24	95.66
10/24/2002	94.8	94.8	93.46	93.46
10/25/2002	93.92	93.92	92.58	93.46
10/28/2002	93.27	93.27	93.24	93.27
10/29/2002	93.05	95	92.58	92.98
10/30/2002	93.9	96.11	92.58	94.34
10/31/2002	94.34	94.34	93.46	93.59
11/01/2002	95.09	95.22	93.59	94.44
11/04/2002	94.78	94.78	93.46	93.46
11/05/2002	93.92	94.78	93.59	93.59
11/06/2002	93.29	93.46	92.58	93.46
11/07/2002	90.95	90.95	89.93	89.93
11/08/2002	89.05	90.37	88.86	89.05
11/11/2002	88.17	89.93	88.17	89.93
11/12/2002	90.82	90.82	88.61	90.13
11/13/2002	88.17	88.63	87.42	87.42
11/14/2002	87.29	89.13	87.07	88.17
11/15/2002	89.27	89.93	88.17	88.7
11/18/2002	88.3	91.92	88.3	91.79
11/19/2002	90.82	91.26	90.07	90.07
11/20/2002	89.93	89.93	89.93	89.93
11/21/2002	94.21	95.09	92.58	92.58
11/22/2002	94.34	94.34	92.8	93.02
11/25/2002	94.78	94.78	92.58	92.58
11/26/2002	93.24	93.9	92.58	92.71
11/27/2002	94.54	94.54	93.27	93.9
11/28/2002	93.24	95.09	92.58	93.24
11/29/2002	95.22	100.51	95.22	98.53
12/02/2002	100.51	100.51	97.87	98.31
12/03/2002	98.31	99.5	97.87	97.87
12/04/2002	98.75	98.75	96.99	96.99
12/05/2002	95.22	96.99	95.22	96.99
12/06/2002	95.89	97.21	95.89	95.89
12/09/2002	96.11	96.11	95.22	95.89
12/10/2002	96.11	97.87	95.22	96.11
12/11/2002	98.62	98.62	96.24	97.43
12/12/2002	96.43	96.99	96.11	96.55
12/13/2002	96.56	97.43	96.11	96.94
12/16/2002	96.11	97.74	96.06	96.06
12/17/2002	98.04	98.75	96.11	96.14
12/18/2002	95.66	96.99	95	95.06
12/19/2002	96.85	96.85	94.34	94.78
12/20/2002	96.55	107.46	95	107.46
12/23/2002	95	96.99	94.4	95.22
12/24/2002	95.03	95.03	95.03	95.03
12/25/2002	9,566.46	9,566.46	9,566.46	9,566.46
12/26/2002	9,566.46	9,566.46	9,566.46	9,566.46
12/27/2002	95	96.99	95	96.99
12/30/2002	95.66	96.11	94.61	96.11
12/31/2002	94.78	94.78	94.78	94.78

Menu

Create your free account now!

BAB.L: Babcock International Group PLC Historical Data

2002 Historical Chart

Average

Low

High