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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 148.3252
CLOSE 148.3908

Low

LOW 114.62

High

HIGH 210.73
DATEOPENHIGHLOWCLOSE
01/03/2005120.35120.35120.35120.35
01/04/2005122.12125.2121.32124.67
01/05/2005124.32126.97123.44123.88
01/06/2005124.32125.2123.16124.32
01/07/2005124.32125.29123.44124.76
01/10/2005124.76126.08123.45124.32
01/11/2005124.76124.76121.67121.98
01/12/2005123123.5121.67121.81
01/13/2005122.56123.69119.91120.79
01/14/2005122.56123120.79120.79
01/17/2005122.56122.91119.91122.91
01/18/2005122.56122.62120.22122.56
01/19/2005122.12122.6119.91120.79
01/20/2005122.12122.6121.28122.24
01/21/2005122.12122.6120.79120.79
01/24/2005122.12122.6118.15120.44
01/25/2005120.35122.25119.43120.14
01/26/2005121.67126.97121.28124.32
01/27/2005126.52131.37126.52129.55
01/28/2005130.05130.54127.85127.85
01/31/2005128.73129.61126.97128.73
02/01/2005127.41128.86126.08127.85
02/02/2005127.41128.46126.08126.37
02/03/2005126.97127.85125.2126.57
02/04/2005126.97127.65126.08126.08
02/07/2005126.97127.85126.08126.97
02/08/2005126.97127.41126.08127.36
02/09/2005126.52127.19125.2126.08
02/10/2005126.97127.85126.08126.3
02/11/2005126.97127.58126.09126.09
02/14/2005126.97127.85126.08127.49
02/15/2005127.41128.2126.79127.93
02/16/2005127.41128.73126.35127.41
02/17/2005127.41129.61126.08129.13
02/18/2005128.29129.61127.32128.73
02/21/2005128.29131.37127.36129.96
02/22/2005130.05132.52128.73130.93
02/23/2005129.61129.61127.85129.3
02/24/2005129.61130.14128.73128.73
02/25/2005129.61131.55128.73129.83
02/28/2005130.49131.9129.17131.9
03/01/2005130.49132.26128.73131.81
03/02/2005131.37133.58130.93131.2
03/03/2005132.26133.63130.49130.49
03/04/2005132.26134.02130.49132.16
03/07/2005132.26133.67130.49131.46
03/08/2005132.26133.14130.49132.26
03/09/2005132.26132.87130.36132.7
03/10/2005131.81132.26130.49130.49
03/11/2005131.37134.02131.05131.37
03/14/2005132.7134.02130.49131.31
03/15/2005131.81132.7130.49130.49
03/16/2005131.37131.97130.76131.77
03/17/2005131.37132.26130.71132.26
03/18/2005131.37132.26130.8130.93
03/21/2005131.37133.58131.37132.26
03/22/2005133.14133.58132.26133.58
03/23/2005134.9134.9130.49131.8
03/24/2005131.37131.81130.49130.8
03/25/2005131.37131.37131.37131.37
03/28/2005131.37131.37131.37131.37
03/29/2005131.37131.81130.49130.49
03/30/2005131.37132.26130.49131.23
03/31/2005131.37131.97130.49130.93
04/01/2005131.37131.77129.12130.05
04/04/2005130.93131.59128.73131.37
04/05/2005130.49130.49126.97126.97
04/06/2005127.41127.41125.2125.83
04/07/2005125.64126.7123.44125.2
04/08/2005126.08126.92125.2125.64
04/11/2005126.08126.97125.2125.64
04/12/2005126.08126.52125.2125.51
04/13/2005126.08126.08125.2125.64
04/14/2005125.2125.2121.67121.67
04/15/2005122.56122.56121.67121.67
04/18/2005120.35120.79119.03119.16
04/19/2005119.47122.56119.16122.56
04/20/2005120.79122.56119.47122.34
04/21/2005121.23122.12119.91122.12
04/22/2005122.56124.32121.67123.88
04/25/2005123126.08122.1125.2
04/26/2005125.2126.97124.23126.02
04/27/2005125.2125.2123.44123.92
04/28/2005124.32125.55123.66123.66
04/29/2005124.76124.76122.56122.69
05/02/2005123.88123.88123.88123.88
05/03/2005123.88124.28122.64123.13
05/04/2005123.44123.44121.67123.44
05/05/2005123.44123.44121.67121.67
05/06/2005122.56123.17121.67121.81
05/09/2005122.56123.44121.67121.67
05/10/2005122.56123.44118.15118.15
05/11/2005118.15119.87114.62115.77
05/12/2005115.5118.15114.62118.15
05/13/2005117.71119.03116.38117.71
05/16/2005118.59119.91117.27119.91
05/17/2005118.59125.2118.59125.2
05/18/2005124.76126.97122.6124.32
05/19/2005123.88125.11120.48120.48
05/20/2005121.23121.82119.03119.07
05/23/2005120.79121.94119.03119.03
05/24/2005119.91120.79119.03119.91
05/25/2005119.91123119.91123
05/26/2005124.32131.37124.32127.22
05/27/2005130.93134.9130.93134.46
05/30/2005133.58133.58133.58133.58
05/31/2005134.46135.49129.96131.96
06/01/2005130.93132.26129.65129.92
06/02/2005134.02137.28133.7135.34
06/03/2005136.22137.55135.46136.22
06/06/2005136.66139.04136.22138.6
06/07/2005137.99138.6135.78137.1
06/08/2005137.1138.29135.87136.49
06/09/2005137.1139.8136.49137.23
06/10/2005138.43142.39137.05140.41
06/13/2005140.19141.95139.75141.07
06/14/2005139.35141.91139.31140.19
06/15/2005140.41143.72140.19143.5
06/16/2005142.84144.38142.84144.38
06/17/2005142.84142.84141.95141.95
06/20/2005141.07142.84141.07141.51
06/21/2005141.95142.84141.29142.39
06/22/2005142.84144.6142.39142.84
06/23/2005143.72150.77143.72149.89
06/24/2005148.13148.13142.84144.82
06/27/2005142.84146.36142.84145.48
06/28/2005145.48149.01145.48146.36
06/29/2005147.24151.65146.14148.57
06/30/2005150.33155.4149.23149.45
07/01/2005149.01149.89147.91149.01
07/04/2005150.33154.3150.11153.42
07/05/2005153.86153.86150.77152.09
07/06/2005150.77150.77147.69150.33
07/07/2005152.09152.09142.84147.69
07/08/2005147.91150.55147.24149.89
07/11/2005150.99150.99149.23149.45
07/12/2005150.33150.33146.14147.46
07/13/2005147.24148.35146.36146.36
07/14/2005147.24147.24143.72145.26
07/15/2005145.48146.36144.38145.26
07/18/2005145.92146.36143.72143.72
07/19/2005145.48160.03145.48160.03
07/20/2005158.71161.35157.38161.35
07/21/2005160.47160.47156.5156.5
07/22/2005156.06158.27153.86153.86
07/25/2005156.94156.94152.53152.53
07/26/2005154.3156.94154.3155.4
07/27/2005155.4160.25155.4157.82
07/28/2005158.05158.71156.94156.94
07/29/2005157.6159.37156.28159.37
08/01/2005157.6158.49156.28156.28
08/02/2005159.15159.15156.06157.38
08/03/2005157.38159.59157.38159.59
08/04/2005158.71165.32157.82162.23
08/05/2005162.23164.66158.93160.25
08/08/2005160.03160.47157.38157.38
08/09/2005159.59164159.37164
08/10/2005160.69161.13157.38157.82
08/11/2005157.6160.25156.94159.59
08/12/2005160.25160.25156.94156.94
08/15/2005157.6158.93156.72157.16
08/16/2005157.38157.82156.5157.6
08/17/2005159.15159.37156.72158.71
08/18/2005157.82160.47157.38158.05
08/19/2005157.82159.15157.82158.27
08/22/2005159.59162.23158.93160.47
08/23/2005161.57161.57160.47160.47
08/24/2005160.69162.67158.93158.93
08/25/2005161.35165.76160.69163.78
08/26/2005164164.22161.35161.35
08/29/2005161.35161.35161.35161.35
08/30/2005163.11163.11161.35161.35
08/31/2005163.11163.11162.01162.23
09/01/2005162.89164161.35161.57
09/02/2005163.11163.11161.79162.23
09/05/2005163.11164162.67162.89
09/06/2005162.89164162.23162.67
09/07/2005163.78164162.89164
09/08/2005165.54165.76162.67163.11
09/09/2005164.66165.54162.01162.23
09/12/2005164.22164.22160.91161.79
09/13/2005163.11163.11160.47160.91
09/14/2005162.45162.45158.05159.15
09/15/2005160.47160.47157.16158.71
09/16/2005160.25160.25157.16157.82
09/19/2005158.71158.71158.05158.05
09/20/2005158.71158.71156.94156.94
09/21/2005159.37159.37152.53152.53
09/22/2005155.4155.4153.42154.74
09/23/2005155.62156.5153.42156.5
09/26/2005155.18156.5154.52156.5
09/27/2005155.18156.06154.52155.62
09/28/2005156.94161.35156.94161.35
09/29/2005159.59160.03156.72156.94
09/30/2005157.16158.71154.96157.82
10/03/2005157.82159.37157.6158.05
10/04/2005156.06158.49155.18157.82
10/05/2005155.62158.05155.62157.82
10/06/2005155.18156.94154.3155.4
10/07/2005154.3157.38154.3157.38
10/10/2005154.52155.62153.2153.42
10/11/2005153.42156.06152.53152.53
10/12/2005152.53154.52152.09152.09
10/13/2005152.98152.98149.01152.53
10/14/2005150.77150.77146.36149.01
10/17/2005147.91148.57146.36147.46
10/18/2005149.67151.43148.13151.43
10/19/2005149.01156.94147.46153.42
10/20/2005156.94156.94148.13148.13
10/21/2005148.13149.67148.13148.13
10/24/2005151.65154.96151.65153.64
10/25/2005156.06156.5153.42153.42
10/26/2005153.42158.05153.42157.82
10/27/2005157.82158.71156.5157.82
10/28/2005156.72158.49156.06156.06
10/31/2005158.27165.54158.27165.54
11/01/2005164.88164.88159.59161.79
11/02/2005162.23162.89161.79162.45
11/03/2005163.34163.34161.79162.67
11/04/2005162.67162.67161.35161.35
11/07/2005161.57162.45161.13161.13
11/08/2005162.89164.88161.79162.23
11/09/2005163.78164.66162.23164
11/10/2005164.88169.73161.57169.73
11/11/2005166.64169.07164.44164.88
11/14/2005166.64167.3160.69161.35
11/15/2005167.52185.16167.52185.16
11/16/2005182.73186.48180.53181.63
11/17/2005181.63191.33181.41186.92
11/18/2005188.24189.57188.02188.9
11/21/2005189.57189.57184.72185.82
11/22/2005185.38190.45185.16187.58
11/23/2005187.14195.52187.14193.97
11/24/2005193.97196.84193.09193.09
11/25/2005192.65193.53187.8190.01
11/28/2005189.35189.79185.6187.8
11/29/2005187.8187.8185.82185.82
11/30/2005187.36193.53185.82193.53
12/01/2005191.99193.97190.45193.97
12/02/2005193.09197.5193.09197.06
12/05/2005197.06201.47195.74200.15
12/06/2005200.37204.11200.15204.11
12/07/2005204.11206.54201.47205.44
12/08/2005205.44208.74203.01204.55
12/09/2005201.47203.23200.59202.57
12/12/2005203.89203.89198.38200.59
12/13/2005200.15201.25199.71199.71
12/14/2005199.71200.81196.4196.4
12/15/2005197.72199.04195.3198.38
12/16/2005198.6202.79197.94202.79
12/19/2005199.93203.23199.04202.79
12/20/2005202.35210.73201.91207.2
12/21/2005207.2209.85206.32207.2
12/22/2005207.64210.51205.44209.62
12/23/2005205.44208.96205.44208.96
12/26/2005208.96208.96208.96208.96
12/27/2005208.96208.96208.96208.96
12/28/2005205.66206.32204.11204.11
12/29/2005206.32206.32203.67206.32
12/30/2005204.55205.44203.45204.55