BAB.L: Babcock International Group PLC Historical Data

2004 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 214.9395

CLOSE 214.8992

Low

LOW 89.93

High

HIGH 9,875.06

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	105.8	105.8	105.8	105.8
01/02/2004	104.75	106.69	104.04	106.69
01/05/2004	105.8	109.33	104.75	105.65
01/06/2004	109.33	112.42	108.45	111.09
01/07/2004	110.48	112.86	110.48	111.54
01/08/2004	111.54	112.15	110.48	112.01
01/09/2004	110.65	112.6	110.65	111.09
01/12/2004	112.86	112.86	111.09	112.42
01/13/2004	110.39	112.42	110.21	110.48
01/14/2004	112.86	112.86	109.11	109.11
01/15/2004	110.48	112.86	110.21	111.42
01/16/2004	112.86	112.86	110.21	111.76
01/19/2004	111.98	114.18	111.09	112.86
01/20/2004	114.18	114.18	111.31	111.98
01/21/2004	111.98	114.18	111.09	111.62
01/22/2004	111.98	114.21	111.98	113.08
01/23/2004	111.98	114.62	111.09	111.09
01/26/2004	112.06	114.74	112.06	114.74
01/27/2004	112.64	112.71	112.2	112.64
01/28/2004	113.52	118.15	112.42	114.65
01/29/2004	117.93	119.47	115.59	115.94
01/30/2004	119.91	123.22	119.91	122.56
02/02/2004	121.67	124.1	119.03	119.03
02/03/2004	119.12	120.79	119.03	119.91
02/04/2004	119.03	120.79	119.03	119.03
02/05/2004	118.15	119.91	118.15	118.24
02/06/2004	118.59	118.94	118.15	118.15
02/09/2004	119.03	119.03	117.27	117.35
02/10/2004	116.47	117.71	116.38	116.38
02/11/2004	116.47	118.15	115.5	115.5
02/12/2004	114.71	116.38	114.62	115.94
02/13/2004	114.71	115.72	114.62	114.62
02/16/2004	115.15	115.5	114.62	114.71
02/17/2004	115.72	116.08	114.57	114.62
02/18/2004	114.62	114.67	111.18	112.8
02/19/2004	111.18	112.86	110.21	111.48
02/20/2004	110.3	112.42	106.77	108.16
02/23/2004	108.71	111.98	108.54	111.98
02/24/2004	111.54	111.54	108.45	108.67
02/25/2004	108.54	109.88	108.45	109.33
02/26/2004	110.65	110.65	108.54	108.54
02/27/2004	109.77	113.74	109.24	113.74
03/01/2004	113.74	117.18	112.86	115.5
03/02/2004	117.27	118.15	114.62	117.33
03/03/2004	113.83	114.68	112.42	114.62
03/04/2004	113.83	115.5	112.86	112.86
03/05/2004	112.95	115.5	112.42	114.68
03/08/2004	113.3	117.27	113.03	115.56
03/09/2004	115.94	116.06	114.62	115.56
03/10/2004	115.56	118.15	115.06	115.56
03/11/2004	116.56	116.56	113.08	115.56
03/12/2004	114.24	114.62	111.09	114.24
03/15/2004	113.3	113.3	112.86	112.86
03/16/2004	112.06	113.3	111.18	111.18
03/17/2004	112.15	114.62	111.98	114.62
03/18/2004	112.26	114.53	111.98	112.28
03/19/2004	112.42	114.62	111.09	111.98
03/22/2004	111.31	112.86	108.45	109.33
03/23/2004	108.45	111.09	108.45	108.45
03/24/2004	109.33	109.33	107.57	107.57
03/25/2004	104.92	106.69	103.16	103.44
03/26/2004	104.92	104.92	103.16	104.04
03/29/2004	103.25	106.6	103.25	106.25
03/30/2004	106.25	106.25	104.92	105.28
03/31/2004	104.13	104.13	104.04	104.04
04/01/2004	101.4	101.4	99.63	99.72
04/02/2004	99.72	101.4	99.63	100.51
04/05/2004	100.73	101.62	99.72	100.73
04/06/2004	99.76	101.84	99.72	101.84
04/07/2004	100.95	101.84	99.85	100.9
04/08/2004	101.84	102.19	99.85	101.4
04/09/2004	100.95	100.95	100.95	100.95
04/12/2004	100.95	100.95	100.95	100.95
04/13/2004	99.63	101.84	99.63	101.4
04/14/2004	99.85	100.95	99.63	100.95
04/15/2004	99.85	100.51	99.63	99.63
04/16/2004	100.16	101.31	98	100.51
04/19/2004	100.51	100.51	98	98.41
04/20/2004	97.87	100.51	97.87	97.87
04/21/2004	98.13	98.13	93.46	94.34
04/22/2004	94.78	96.11	94.78	94.78
04/23/2004	95.58	96.11	94.43	94.78
04/26/2004	95.84	95.84	95.22	95.84
04/27/2004	95.84	95.84	94.34	95.22
04/28/2004	94.43	94.69	92.58	92.58
04/29/2004	94.43	94.43	91.96	92.58
04/30/2004	94.25	94.34	91.96	93.46
05/03/2004	9,346.04	9,346.04	9,346.04	9,346.04
05/04/2004	93.11	94.34	92.67	94.34
05/05/2004	94.83	96.99	93.46	96.9
05/06/2004	95.22	96.11	93.46	95
05/07/2004	94.3	95.22	93.9	94.34
05/10/2004	96.02	96.02	93.99	95.22
05/11/2004	95.54	96.99	94.42	96.99
05/12/2004	95	96.9	95	95.62
05/13/2004	94.34	95.71	94.34	95.71
05/14/2004	94.78	96.99	94.56	95.3
05/17/2004	95.66	96.9	93.9	95.62
05/18/2004	94.34	96.11	94.3	94.3
05/19/2004	95.07	96.99	95.07	95.62
05/20/2004	98.84	98.84	95.22	96.99
05/21/2004	96.99	98.79	96.11	98.22
05/24/2004	99.63	100.51	97.87	100.47
05/25/2004	100.51	100.51	97.78	97.78
05/26/2004	99.63	99.63	97.87	98.75
05/27/2004	98.75	99.63	98.31	98.75
05/28/2004	98.31	100.51	97.43	100.51
05/31/2004	9,875.06	9,875.06	9,875.06	9,875.06
06/01/2004	98.05	98.31	97.43	98.31
06/02/2004	99.99	99.99	96.99	96.99
06/03/2004	97.87	99.63	97.87	98.09
06/04/2004	98.09	99.46	96.99	98.85
06/07/2004	99.46	99.46	96.99	98.09
06/08/2004	98.75	99.46	98.09	98.09
06/09/2004	98.75	100.61	98.13	100.51
06/10/2004	100.51	101.31	99.02	100.51
06/11/2004	102.28	102.72	99.63	101.34
06/14/2004	100.07	102.72	99.54	100.43
06/15/2004	100.52	102.72	100.51	102.27
06/16/2004	100.6	103.16	99.63	101.5
06/17/2004	101.84	101.84	99.63	101.24
06/18/2004	101.4	103.16	100.61	103.16
06/21/2004	100.6	103.16	100.51	101.79
06/22/2004	101.84	109.33	101.84	105.8
06/23/2004	111.98	111.98	107.57	110.16
06/24/2004	109.77	111.09	107.57	110.38
06/25/2004	110.56	111.09	110.3	110.69
06/28/2004	109.42	112.77	109.33	110.92
06/29/2004	111.98	113.65	111.86	112.86
06/30/2004	112.86	113.21	111.98	111.98
07/01/2004	113.44	113.74	110.21	111.98
07/02/2004	111.39	112.42	110.21	111.09
07/05/2004	112.86	112.86	108.45	111.09
07/06/2004	109.77	109.77	105.94	108.45
07/07/2004	105.8	107.13	104.04	104.92
07/08/2004	104.04	104.59	103.16	104.04
07/09/2004	103.29	105.8	102.28	105.8
07/12/2004	105.01	105.01	102.28	102.28
07/13/2004	103.16	103.16	101.4	101.4
07/14/2004	99.72	101.4	98.75	98.75
07/15/2004	99.63	101.4	99.58	100.51
07/16/2004	100.95	104.04	100.46	104.04
07/19/2004	102.63	104.04	101.4	102.72
07/20/2004	102.28	103.6	102.28	103.6
07/21/2004	102.54	103.6	102.28	102.54
07/22/2004	103.86	103.86	100.51	101.4
07/23/2004	100.51	103.16	100.51	103.16
07/26/2004	102.37	102.37	98.93	98.93
07/27/2004	99.63	101.4	98.75	99.99
07/28/2004	97.87	99.19	97.87	97.87
07/29/2004	97.87	98.31	96.99	96.99
07/30/2004	96.99	96.99	96.11	96.11
08/02/2004	97	97.87	96.99	97.87
08/03/2004	96.99	97.08	92.58	94.78
08/04/2004	94.47	96.11	94.34	95.8
08/05/2004	96.11	98.13	96.11	97.21
08/06/2004	98.13	98.75	96.11	97.43
08/09/2004	97.34	97.34	96.11	96.11
08/10/2004	97.87	97.87	96.11	96.43
08/11/2004	96.43	98.75	96.11	97.43
08/12/2004	96.11	96.11	93.46	95.22
08/13/2004	94.25	94.25	93.46	93.55
08/16/2004	93.46	94.17	93.46	93.68
08/17/2004	95	95	92.58	92.58
08/18/2004	91.7	91.7	89.93	90.82
08/19/2004	91.34	94.34	91.34	92.58
08/20/2004	93.9	96.11	93.02	95.05
08/23/2004	96.11	97.87	94.96	96.99
08/24/2004	97.87	97.87	96.11	96.11
08/25/2004	96.63	97.87	96.11	97.43
08/26/2004	96.99	97.87	95.62	96.11
08/27/2004	97.87	98.75	97.03	98.75
08/30/2004	9,786.89	9,786.89	9,786.89	9,786.89
08/31/2004	98.18	100.51	97.43	99.05
09/01/2004	102.28	102.28	99.63	100.51
09/02/2004	100.51	101.22	96.55	97.63
09/03/2004	97.47	99.54	97.43	98.84
09/06/2004	100.51	102.28	99.72	101.4
09/07/2004	101.97	102.28	101.48	101.94
09/08/2004	101.57	102.28	101.4	101.4
09/09/2004	101.44	101.92	98.75	98.75
09/10/2004	98.79	102.28	98.75	102.28
09/13/2004	100.51	101.66	99.63	100.95
09/14/2004	100.03	102.28	100.02	100.95
09/15/2004	102.19	102.28	100.8	101.84
09/16/2004	101.84	102.28	101.48	102.28
09/17/2004	101.84	102.28	101.44	101.62
09/20/2004	101.94	102.06	101.53	101.84
09/21/2004	101.55	102.38	101.34	102.28
09/22/2004	102.28	103.78	101.4	102.72
09/23/2004	102.67	105.03	102.32	103.42
09/24/2004	104.04	109.33	103.2	105.8
09/27/2004	107.57	109.33	104.32	105.8
09/28/2004	106.25	111.98	105.85	109.33
09/29/2004	108.01	108.36	105.89	105.89
09/30/2004	107.04	107.04	105.8	105.98
10/01/2004	106.69	108.45	105.8	108.45
10/04/2004	107.57	108.45	106.69	106.86
10/05/2004	107.57	107.57	106.69	106.69
10/06/2004	107.57	107.68	106.69	106.69
10/07/2004	107.57	107.57	106.69	106.69
10/08/2004	106.69	107.57	106.69	107.57
10/11/2004	107.57	107.57	103.16	104.13
10/12/2004	104.92	104.92	103.16	103.29
10/13/2004	104.48	104.48	103.16	103.6
10/14/2004	104.48	104.48	102.28	102.37
10/15/2004	103.6	103.6	102.28	102.29
10/18/2004	103.16	104.92	102.28	102.72
10/19/2004	104.04	104.04	103.34	103.34
10/20/2004	104.04	104.04	100.52	100.56
10/21/2004	101.84	102.5	100.51	101.84
10/22/2004	101.84	101.94	100.51	100.73
10/25/2004	101.84	101.84	99.63	99.68
10/26/2004	100.51	101.75	99.63	101.4
10/27/2004	101.62	102.48	100.95	101.07
10/28/2004	102.28	103.16	101.4	102.28
10/29/2004	102.28	112.51	101.4	102.28
11/01/2004	102.28	103.26	101.4	101.4
11/02/2004	102.28	106.3	102.28	104.48
11/03/2004	104.48	105.8	103.16	104.48
11/04/2004	104.48	104.48	103.16	104.48
11/05/2004	104.48	104.48	102.28	103.16
11/08/2004	103.16	104.04	102.28	102.72
11/09/2004	102.72	103.91	101.66	102.72
11/10/2004	102.72	105.54	102.72	104.48
11/11/2004	104.48	105.36	103.16	105.36
11/12/2004	104.48	106.69	104.04	105.8
11/15/2004	105.36	106.25	104.57	105.8
11/16/2004	105.8	105.8	104.04	105.8
11/17/2004	105.8	107.57	104.92	105.8
11/18/2004	105.8	109.33	105.36	109.33
11/19/2004	108.45	108.45	106.82	107.57
11/22/2004	107.57	107.57	105.8	105.8
11/23/2004	106.25	107.13	104.92	105.36
11/24/2004	106.25	107.57	104.92	107.13
11/25/2004	108.45	114.62	108.01	111.98
11/26/2004	113.74	119.03	113.74	116.9
11/29/2004	115.94	116.3	111.98	111.98
11/30/2004	113.3	113.74	112.86	113.3
12/01/2004	112.2	115.5	112.2	114.62
12/02/2004	114.84	117	113.78	114.62
12/03/2004	116.38	117.27	115.04	116.38
12/06/2004	115.5	116.12	114.62	115.5
12/07/2004	115.5	116.38	114.62	115.86
12/08/2004	115.5	116.16	114.62	115.19
12/09/2004	115.5	115.77	114.62	115.06
12/10/2004	115.5	116.38	114.63	115.5
12/13/2004	115.5	115.84	114.62	115.5
12/14/2004	115.5	115.94	114.62	115.06
12/15/2004	114.62	114.68	112.86	112.95
12/16/2004	114.18	114.63	113.83	114.18
12/17/2004	114.62	115.5	113.83	115.28
12/20/2004	115.06	115.5	114.62	114.71
12/21/2004	115.06	116.1	114.62	115.58
12/22/2004	115.5	116.38	114.89	116.2
12/23/2004	116.38	118.15	114.62	118.15
12/24/2004	116.38	116.38	115.36	115.36
12/27/2004	116.38	116.38	116.38	116.38
12/28/2004	116.38	116.38	116.38	116.38
12/29/2004	116.38	117.76	115.36	115.77
12/30/2004	116.38	118.15	115.06	117.95
12/31/2004	117.27	122.03	116.38	120.03

Menu

Create your free account now!

BAB.L: Babcock International Group PLC Historical Data

2004 Historical Chart

Average

Low

High