BAB.L: Babcock International Group PLC Historical Data

2003 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 456.4349

CLOSE 493.7195

Low

LOW 74.06

High

HIGH 9,877.7

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	9,566.46	9,566.46	9,566.46	9,566.46
01/02/2003	94.76	95.76	94.61	95.57
01/03/2003	94.78	96.85	94.78	96.85
01/06/2003	95	95.66	94.61	95.66
01/07/2003	94.34	96.99	94.34	94.67
01/08/2003	95	96.15	94.34	94.34
01/09/2003	94.34	95.22	94.34	95.22
01/10/2003	94.34	94.34	92.58	92.58
01/13/2003	92.61	93.46	92.58	93.46
01/14/2003	94.34	94.65	92.58	92.58
01/15/2003	91.83	94.21	91.7	91.7
01/16/2003	92.36	94.34	91.7	91.7
01/17/2003	93.72	94.88	93.46	93.46
01/20/2003	93.46	96.11	93.46	93.72
01/21/2003	94.78	95.66	93.46	93.46
01/22/2003	94.12	95.22	93.46	95.22
01/23/2003	93.79	96.11	93.59	94.78
01/24/2003	93.72	95.22	93.59	93.72
01/27/2003	92.58	92.76	90.82	90.82
01/28/2003	90.82	91.26	89.05	89.05
01/29/2003	88.83	88.83	86.87	88.61
01/30/2003	89.05	89.05	88.17	88.17
01/31/2003	88.61	88.61	88.26	88.61
02/03/2003	88.17	88.83	88.17	88.17
02/04/2003	89.05	89.05	88.17	88.61
02/05/2003	88.3	89.49	88.17	88.17
02/06/2003	86.87	86.87	84.64	85.08
02/07/2003	86.87	86.87	84.64	85.08
02/10/2003	85.1	86.41	84.64	85.53
02/11/2003	85.53	86.63	84.64	86.41
02/12/2003	85.1	86.85	85.1	86.85
02/13/2003	85.7	85.7	85.7	85.7
02/14/2003	86.85	86.85	85.97	85.97
02/17/2003	84.64	86.63	84.64	86.63
02/18/2003	85.53	85.53	79.35	79.35
02/19/2003	79.35	79.35	77.59	78.03
02/20/2003	77.77	79.35	77.59	78.03
02/21/2003	78.91	78.91	77.9	77.99
02/24/2003	79.13	79.13	78.56	78.56
02/25/2003	78.56	79.09	78.56	79.09
02/26/2003	79.35	79.79	78.69	78.69
02/27/2003	78.65	79.79	78.47	78.93
02/28/2003	79.79	80.23	78.47	78.47
03/03/2003	82.88	85.3	82	82.88
03/04/2003	83.54	83.54	82	82.35
03/05/2003	82.35	83.76	82.35	82.46
03/06/2003	82.22	83.76	82.22	82.22
03/07/2003	82.35	82.88	82	82.44
03/10/2003	82.44	83.76	82	83.76
03/11/2003	82	82.46	82	82.35
03/12/2003	82.44	82.46	79.71	81.12
03/13/2003	78.47	81.12	78.47	79.35
03/14/2003	80.23	80.23	79.68	79.79
03/17/2003	80.01	80.01	79.35	79.35
03/18/2003	81.31	82	81.03	81.12
03/19/2003	81.03	81.82	80.23	80.68
03/20/2003	81.12	82	80.46	80.46
03/21/2003	80.46	81.12	80.23	81.12
03/24/2003	80.23	80.68	78.8	78.8
03/25/2003	78.8	78.91	78.47	78.69
03/26/2003	77.92	79.78	77.03	77.03
03/27/2003	75.83	77.15	74.06	74.06
03/28/2003	74.5	77.59	74.5	77.59
03/31/2003	77.59	78.55	77.5	77.59
04/01/2003	77.59	79.35	75.83	77.59
04/02/2003	76.71	79.35	75.83	77.59
04/03/2003	77.59	79	75.83	75.83
04/04/2003	75.83	79.35	75.83	78.47
04/07/2003	78.47	81.73	78.47	79.35
04/08/2003	81.78	82	79.35	81.12
04/09/2003	81.73	82.88	80.23	80.23
04/10/2003	83.41	83.76	82	82
04/11/2003	83.5	85.53	82.88	85.53
04/14/2003	87.91	89.05	86.41	88.35
04/15/2003	88.17	93.46	88.17	91.34
04/16/2003	93.2	93.2	90.82	92.58
04/17/2003	91.34	92.58	90.82	91.7
04/18/2003	9,169.7	9,257.87	9,081.53	9,169.7
04/21/2003	9,169.7	9,257.87	9,081.53	9,169.7
04/22/2003	92.31	92.31	89.93	91.26
04/23/2003	92.31	92.31	89.93	90.82
04/24/2003	90.82	91.7	89.93	90.29
04/25/2003	90.37	91.26	90.29	90.37
04/28/2003	90.37	91.7	89.93	91.7
04/29/2003	90.37	92.58	89.93	91.48
04/30/2003	90.46	90.82	89.93	89.93
05/01/2003	90.82	90.82	90.37	90.82
05/02/2003	90.02	90.37	90.02	90.02
05/05/2003	9,081.53	9,081.53	9,081.53	9,081.53
05/06/2003	91.7	96.3	91.7	96.3
05/07/2003	95.22	99.63	95.22	98.36
05/08/2003	99.37	99.37	95.27	95.89
05/09/2003	97.6	97.87	95.22	95.66
05/12/2003	96.45	97.54	94.34	94.34
05/13/2003	95.22	96.55	93.46	93.46
05/14/2003	96.11	96.28	93.9	96.28
05/15/2003	94.34	94.87	93.46	94.25
05/16/2003	94.34	95.22	93.46	94.25
05/19/2003	93.24	93.9	92.58	93.9
05/20/2003	92.58	94.52	92.58	94.52
05/21/2003	93.46	95.22	92.9	93.37
05/22/2003	94.78	95.22	93.46	94.34
05/23/2003	94.34	95.18	92.58	92.58
05/26/2003	9,434.21	9,434.21	9,434.21	9,434.21
05/27/2003	93.46	93.9	93.46	93.9
05/28/2003	95.18	95.18	93.59	93.9
05/29/2003	93.9	95.22	93.46	95.22
05/30/2003	95.22	96.11	94.34	94.34
06/02/2003	94.78	96.11	94.34	96.11
06/03/2003	94.34	94.78	93.46	93.46
06/04/2003	95.22	95.22	93.46	94.39
06/05/2003	94.78	95.22	93.46	93.46
06/06/2003	92.31	93.42	91.7	91.7
06/09/2003	93.46	94.34	91.7	91.7
06/10/2003	93.11	93.11	89.05	89.38
06/11/2003	91.48	91.61	89.27	91.61
06/12/2003	94.34	97.18	94.34	97.18
06/13/2003	96.99	98.75	95.58	97.18
06/16/2003	98.75	99.44	96.99	96.99
06/17/2003	99.1	100.51	96.99	99.63
06/18/2003	98.75	103.95	98.75	100.51
06/19/2003	102.63	103.16	100.51	101.4
06/20/2003	103.16	104.92	101.4	103.16
06/23/2003	102.89	104.48	102.28	103.16
06/24/2003	102.28	103.16	101.4	102.72
06/25/2003	101.4	103.16	101.4	103.16
06/26/2003	101.4	102.94	100.56	102.28
06/27/2003	102.63	103.12	100.51	100.51
06/30/2003	103.16	103.16	100.51	100.51
07/01/2003	100.95	101.4	98.75	98.75
07/02/2003	100.51	100.51	98.75	100.07
07/03/2003	98.79	100.51	98.75	99.63
07/04/2003	98.75	100.51	98.75	99.63
07/07/2003	99.1	99.1	96.63	97.43
07/08/2003	96.63	97.87	95.22	97.87
07/09/2003	94.34	97.43	94.34	94.34
07/10/2003	97.87	97.87	95.22	96.11
07/11/2003	96.11	97.82	95.75	96.55
07/14/2003	97.87	102.28	97.87	99.24
07/15/2003	100.51	103.16	100.51	100.72
07/16/2003	100.34	101.5	99.63	99.99
07/17/2003	99.63	99.63	98.4	98.4
07/18/2003	96.99	102.28	96.99	100.51
07/21/2003	100.07	100.51	98.75	98.75
07/22/2003	101.57	9,875.06	101.57	9,875.06
07/23/2003	9,751.62	9,839.79	9,610.55	9,742.8
07/24/2003	9,742.8	9,848.61	9,733.99	9,786.89
07/25/2003	9,875.06	9,875.06	9,786.89	9,786.89
07/28/2003	9,804.52	9,877.7	9,784.24	9,830.97
07/29/2003	98.31	98.75	97.87	98.75
07/30/2003	98.75	98.75	97.87	97.87
07/31/2003	98.31	98.31	97.87	97.87
08/01/2003	97.87	98.75	97.87	97.87
08/04/2003	96.18	96.18	93.99	94.49
08/05/2003	94.34	96.11	92.58	95.22
08/06/2003	92.8	93.9	92.02	93.02
08/07/2003	92.02	93.9	90.82	92.58
08/08/2003	93.02	93.46	90.82	90.82
08/11/2003	92.58	93.46	91.7	93.46
08/12/2003	91.87	93.46	91.79	92.58
08/13/2003	92.58	95.22	91.7	93.46
08/14/2003	94.55	96.99	93.46	96.11
08/15/2003	96.99	98.31	95.22	95.22
08/18/2003	95.4	98.75	95.4	96.11
08/19/2003	95.66	97.87	95.36	96.11
08/20/2003	96.99	96.99	95.22	95.55
08/21/2003	97.15	98.75	95.42	96.55
08/22/2003	99.31	99.5	97.58	98.92
08/25/2003	9,830.97	9,830.97	9,830.97	9,830.97
08/26/2003	97.58	99.1	96.99	98.75
08/27/2003	96.99	99.63	96.99	99.63
08/28/2003	99.1	99.63	96.99	96.99
08/29/2003	97.87	98.4	96.99	97.87
09/01/2003	97.08	97.43	96.99	96.99
09/02/2003	98.4	98.4	96.99	98.4
09/03/2003	98.4	98.4	96.99	97.16
09/04/2003	97.77	99.1	96.99	96.99
09/05/2003	99.1	99.1	96.99	96.99
09/08/2003	96.99	98.75	96.99	98.53
09/09/2003	97.57	98.96	96.99	96.99
09/10/2003	96.99	98.22	96.99	97.43
09/11/2003	96.99	98.22	96.11	96.11
09/12/2003	96.55	97.87	96.11	96.11
09/15/2003	98.75	98.75	96.99	97.87
09/16/2003	97.87	99.63	97.87	99.63
09/17/2003	97.87	98.13	96.99	96.99
09/18/2003	96.99	98.36	96.99	98.31
09/19/2003	98.4	98.75	96.99	96.99
09/22/2003	97.08	98.75	95.31	96.46
09/23/2003	96.46	96.99	94.34	95.66
09/24/2003	94.47	94.56	90.95	94.34
09/25/2003	90.02	91.26	89.14	90.46
09/26/2003	89.14	89.14	88.17	88.17
09/29/2003	88.17	89.58	88.17	88.17
09/30/2003	90.82	90.82	88.17	89.49
10/01/2003	88.17	90.82	88.17	90.73
10/02/2003	90.02	90.82	90.02	90.82
10/03/2003	92.49	93.46	90.9	92.49
10/06/2003	92.47	92.47	90.82	91.7
10/07/2003	91.65	91.65	89.93	90.02
10/08/2003	91.7	91.7	89.93	91.04
10/09/2003	90.04	91.04	90.04	90.82
10/10/2003	90.04	91.43	89.93	91.39
10/13/2003	91.43	91.43	89.93	89.93
10/14/2003	91.7	91.7	90.82	91.26
10/15/2003	92.58	96.68	92.49	96.68
10/16/2003	96.55	96.99	96.11	96.99
10/17/2003	95.22	95.22	92.58	94.3
10/20/2003	93.46	94.61	93.46	93.46
10/21/2003	94.78	96.99	93.9	96.55
10/22/2003	96.5	96.5	94.78	96.11
10/23/2003	96.55	96.55	91.7	92.58
10/24/2003	93.77	93.99	90.9	91.7
10/27/2003	91.79	93.77	90.82	90.82
10/28/2003	91.48	93.2	90.82	90.91
10/29/2003	91.7	92.49	90.82	92.14
10/30/2003	89.93	90.82	89.93	89.93
10/31/2003	90.82	92.14	89.49	90.37
11/03/2003	89.27	89.93	89.27	89.93
11/04/2003	89.93	100.51	89.93	99.19
11/05/2003	100.51	103.91	100.51	102.28
11/06/2003	100.73	104.04	100.73	104.04
11/07/2003	100.95	104.04	100.78	104.04
11/10/2003	103.42	108.45	103.42	106.77
11/11/2003	106.69	108.45	106.25	108.45
11/12/2003	108.32	108.45	106.07	108.32
11/13/2003	106.82	108.45	103.29	105.8
11/14/2003	104.92	106.47	103.16	104.59
11/17/2003	103.78	105.58	102.63	102.63
11/18/2003	102.63	105.5	102.28	104.92
11/19/2003	104.79	104.92	102.54	104.92
11/20/2003	107.57	108.45	104.92	107.57
11/21/2003	106.77	111.8	105.8	109.33
11/24/2003	111.76	113.52	108.67	111.98
11/25/2003	111.62	116.21	111.18	113.74
11/26/2003	114.18	116.3	113.74	114.31
11/27/2003	114.31	116.3	113.74	113.74
11/28/2003	113.74	114.62	112.86	114.62
12/01/2003	115.37	115.5	112.86	112.86
12/02/2003	112.86	114.93	112.86	113.03
12/03/2003	112.95	113.52	111.09	111.09
12/04/2003	113.16	113.16	109.77	111.71
12/05/2003	111.09	111.4	109.33	111.36
12/08/2003	109.33	112.42	109.33	110.1
12/09/2003	111.98	112.68	109.33	109.33
12/10/2003	111.27	112.68	109.33	109.33
12/11/2003	110.04	111.98	109.33	111.54
12/12/2003	110.21	110.65	109.33	110.65
12/15/2003	109.33	112.15	109.33	112.15
12/16/2003	109.77	112.15	109.33	109.33
12/17/2003	111.09	111.09	109.33	109.33
12/18/2003	109.77	109.91	109.33	109.33
12/19/2003	109.33	110.39	108.4	108.4
12/22/2003	108.45	108.45	104.04	106.25
12/23/2003	105.5	106.69	104.71	104.71
12/24/2003	105.5	106.69	104.71	104.71
12/25/2003	105.8	105.8	105.8	105.8
12/26/2003	105.8	105.8	105.8	105.8
12/29/2003	105.8	105.8	104.39	104.39
12/30/2003	105.8	105.8	104.04	104.75
12/31/2003	104.39	107.13	104.39	105.8

Menu

Create your free account now!

BAB.L: Babcock International Group PLC Historical Data

2003 Historical Chart

Average

Low

High