BAB.L: Babcock International Group PLC Historical Data

2006 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 283.1463

CLOSE 283.3289

Low

LOW 195.08

High

HIGH 372.08

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	204.55	205.44	202.79	205.44
01/04/2006	206.98	208.96	205.44	207.2
01/05/2006	205.66	208.74	205.66	205.88
01/06/2006	205.44	209.85	205.44	209.85
01/09/2006	209.62	211.61	205.88	205.88
01/10/2006	209.62	209.85	205.88	208.3
01/11/2006	211.17	212.93	208.96	211.39
01/12/2006	213.37	213.37	209.18	211.17
01/13/2006	213.37	213.37	208.74	212.05
01/16/2006	213.15	213.15	207.2	207.2
01/17/2006	207.2	210.51	201.47	202.57
01/18/2006	201.03	201.03	195.08	200.59
01/19/2006	201.91	204.55	201.03	203.89
01/20/2006	204.78	204.78	202.79	203.89
01/23/2006	197.94	203.23	197.72	201.47
01/24/2006	203.01	203.45	200.15	202.57
01/25/2006	202.79	211.17	202.35	209.85
01/26/2006	210.95	210.95	207.42	208.08
01/27/2006	210.51	215.58	209.85	215.58
01/30/2006	215.14	221.31	214.03	219.32
01/31/2006	218.66	218.88	216.46	218.44
02/01/2006	216.02	218.22	214.69	217.34
02/02/2006	218.66	219.54	216.46	218.66
02/03/2006	219.54	219.54	214.25	219.54
02/06/2006	219.54	225.72	218.88	225.72
02/07/2006	224.83	225.27	218.22	219.54
02/08/2006	218	222.19	218	220.87
02/09/2006	222.19	223.95	221.09	222.19
02/10/2006	221.09	222.19	217.78	217.78
02/13/2006	218.22	218.22	211.61	215.36
02/14/2006	214.03	216.02	214.03	215.14
02/15/2006	211.83	213.15	205	206.54
02/16/2006	207.2	211.61	206.1	211.17
02/17/2006	208.52	210.95	208.08	209.18
02/20/2006	208.52	208.52	205.44	205.44
02/21/2006	205.44	206.76	198.6	198.6
02/22/2006	198.6	205.44	197.94	205
02/23/2006	204.33	208.74	203.67	208.74
02/24/2006	208.74	214.25	208.52	213.81
02/27/2006	213.37	214.69	212.93	214.69
02/28/2006	214.69	218.44	214.69	218.44
03/01/2006	218.22	218.66	215.58	215.58
03/02/2006	217.56	218.66	213.37	218.66
03/03/2006	216.02	218.44	215.14	215.8
03/06/2006	216.68	221.31	215.58	221.31
03/07/2006	221.31	221.31	218.66	219.32
03/08/2006	221.31	221.31	215.14	219.1
03/09/2006	220.43	220.43	213.81	213.81
03/10/2006	214.69	218.66	214.25	216.02
03/13/2006	218.66	218.66	215.36	218.66
03/14/2006	217.78	217.78	216.46	217.12
03/15/2006	218.88	224.83	218.66	223.95
03/16/2006	223.51	223.95	222.19	223.95
03/17/2006	220.87	224.83	220.87	224.39
03/20/2006	225.94	231.89	224.83	231.01
03/21/2006	229.24	231.45	227.48	230.79
03/22/2006	228.36	228.36	227.26	228.36
03/23/2006	228.36	249.52	226.6	238.06
03/24/2006	295.37	296.25	273.33	278.18
03/27/2006	284.35	290.52	284.35	288.54
03/28/2006	288.54	290.52	287.43	287.88
03/29/2006	286.55	288.32	286.55	286.99
03/30/2006	286.55	290.3	281.7	286.55
03/31/2006	283.47	284.35	278.62	280.82
04/03/2006	283.69	286.55	275.09	277.07
04/04/2006	277.07	281.04	275.97	277.52
04/05/2006	277.74	279.94	276.85	277.96
04/06/2006	279.28	282.14	276.41	280.82
04/07/2006	279.72	280.82	276.85	277.74
04/10/2006	275.97	279.5	275.09	277.3
04/11/2006	281.92	281.92	270.02	271.78
04/12/2006	272.23	274.43	270.9	271.78
04/13/2006	271.78	271.78	268.26	270.46
04/18/2006	268.92	279.72	268.92	276.41
04/19/2006	279.06	281.26	275.97	279.72
04/20/2006	279.94	285.45	279.5	284.13
04/21/2006	285.67	290.52	282.37	288.32
04/24/2006	288.54	288.98	284.57	288.32
04/25/2006	288.98	289.2	284.79	288.54
04/26/2006	288.1	290.96	288.1	289.2
04/27/2006	286.55	287.88	281.26	284.13
04/28/2006	282.37	285.23	281.7	282.14
05/02/2006	282.14	283.69	273.77	275.09
05/03/2006	277.74	284.79	277.74	282.14
05/04/2006	283.03	285.89	283.03	285.67
05/05/2006	286.55	288.76	283.91	286.99
05/08/2006	287.21	287.21	283.91	283.91
05/09/2006	286.33	295.15	281.48	292.95
05/10/2006	291.18	293.61	277.74	277.74
05/11/2006	268.92	281.92	267.16	277.74
05/12/2006	276.63	278.84	276.63	277.3
05/15/2006	276.63	276.85	260.32	265.39
05/16/2006	265.39	270.68	264.73	268.48
05/17/2006	270.24	279.28	269.8	270.24
05/18/2006	273.33	273.33	263.85	265.39
05/19/2006	264.73	272.01	264.73	268.26
05/22/2006	264.95	268.04	264.51	265.17
05/23/2006	267.82	268.92	264.07	267.16
05/24/2006	263.85	268.92	263.85	264.51
05/25/2006	266.71	273.33	264.51	273.33
05/26/2006	273.33	277.52	270.24	273.33
05/30/2006	274.21	274.21	266.94	269.58
05/31/2006	265.83	274.21	265.83	271.78
06/01/2006	269.8	274.43	268.92	271.56
06/02/2006	273.33	279.06	270.24	275.97
06/05/2006	278.4	282.81	275.09	275.09
06/06/2006	278.62	280.38	271.34	271.56
06/07/2006	275.53	279.5	271.34	277.74
06/08/2006	273.33	273.33	268.04	269.8
06/09/2006	273.33	275.31	270.68	273.33
06/12/2006	270.68	277.3	270.68	273.99
06/13/2006	269.8	273.11	267.16	269.14
06/14/2006	273.33	273.33	261.87	264.07
06/15/2006	266.71	270.68	264.95	269.8
06/16/2006	270.9	275.53	269.8	275.53
06/19/2006	275.97	279.5	273.55	277.74
06/20/2006	273.33	277.96	270.68	277.96
06/21/2006	273.33	279.72	273.33	278.62
06/22/2006	280.16	282.14	275.09	282.14
06/23/2006	281.7	283.69	278.4	283.03
06/26/2006	281.04	283.47	280.6	283.03
06/27/2006	283.03	288.32	279.5	287.43
06/28/2006	284.79	290.96	284.79	288.32
06/29/2006	290.96	292.5	287.21	290.96
06/30/2006	295.37	295.81	290.96	290.96
07/03/2006	294.93	298.68	291.18	298.68
07/04/2006	298.68	302.2	293.61	293.61
07/05/2006	292.73	292.73	283.25	285.67
07/06/2006	286.55	286.55	284.57	285.01
07/07/2006	286.55	286.55	283.03	284.35
07/10/2006	283.03	288.32	282.37	282.59
07/11/2006	282.59	286.77	282.59	284.13
07/12/2006	288.32	292.06	283.91	292.06
07/13/2006	284.57	292.73	284.57	291.84
07/14/2006	285.67	298.9	284.79	295.37
07/17/2006	293.61	298.02	284.57	285.67
07/18/2006	283.03	292.28	282.14	286.55
07/19/2006	290.74	296.47	287.88	296.03
07/20/2006	298.02	302.42	296.91	301.1
07/21/2006	298.02	301.1	296.47	298.24
07/24/2006	301.54	303.09	297.79	299.34
07/25/2006	298.02	303.09	298.02	298.46
07/26/2006	300.22	306.83	299.78	306.83
07/27/2006	305.95	308.6	300.44	305.51
07/28/2006	301.54	303.31	299.78	300.66
07/31/2006	303.09	303.31	299.78	300.22
08/01/2006	299.78	300.66	290.96	291.84
08/02/2006	291.62	298.02	291.62	296.91
08/03/2006	296.03	297.13	291.84	294.27
08/04/2006	293.61	295.37	290.96	291.84
08/07/2006	290.96	293.39	289.42	291.4
08/08/2006	292.06	294.27	289.2	289.86
08/09/2006	294.49	294.49	289.86	291.84
08/10/2006	287.43	292.73	287.43	291.84
08/11/2006	291.62	292.06	289.2	289.2
08/14/2006	292.73	292.73	286.33	288.54
08/15/2006	285.67	287.88	283.91	284.79
08/16/2006	287.88	291.62	285.67	291.62
08/17/2006	287.66	290.3	287.43	289.64
08/18/2006	288.54	292.06	288.54	290.96
08/21/2006	289.64	292.06	289.42	292.06
08/22/2006	292.73	293.61	289.2	292.73
08/23/2006	290.08	294.27	289.42	289.64
08/24/2006	289.42	292.73	289.42	290.52
08/25/2006	292.73	296.47	292.73	294.71
08/29/2006	296.25	299.56	293.83	298.68
08/30/2006	299.56	300.66	298.02	299.78
08/31/2006	302.42	308.38	298.02	306.39
09/01/2006	306.61	314.33	305.95	308.15
09/04/2006	310.8	312.12	306.39	306.39
09/05/2006	306.61	308.82	306.61	306.83
09/06/2006	306.39	307.27	305.51	305.73
09/07/2006	305.07	307.71	303.97	306.83
09/08/2006	306.39	307.27	304.19	304.19
09/11/2006	303.53	306.83	301.1	302.64
09/12/2006	301.54	303.53	301.32	302.86
09/13/2006	305.73	309.04	302.42	308.38
09/14/2006	309.7	310.14	305.95	305.95
09/15/2006	307.49	309.92	305.07	309.48
09/18/2006	307.71	312.78	306.39	309.92
09/19/2006	312.12	315.21	310.36	312.34
09/20/2006	310.58	311.9	308.6	309.7
09/21/2006	310.36	310.36	306.17	307.05
09/22/2006	305.95	308.15	300.66	300.66
09/25/2006	306.39	306.39	299.78	299.78
09/26/2006	303.31	305.73	301.54	303.09
09/27/2006	303.31	306.61	302.42	306.17
09/28/2006	300.44	310.14	300.44	310.14
09/29/2006	310.36	310.36	304.63	307.49
10/02/2006	304.41	308.6	304.41	307.71
10/03/2006	304.85	307.05	301.76	304.63
10/04/2006	305.73	305.95	301.98	301.98
10/05/2006	306.83	308.15	305.51	306.61
10/06/2006	307.49	310.36	305.95	310.36
10/09/2006	307.93	310.14	307.71	309.04
10/10/2006	311.24	311.24	305.29	306.61
10/11/2006	309.04	310.36	307.05	310.36
10/12/2006	310.36	311.24	306.17	310.36
10/13/2006	311.24	312.34	309.48	311.68
10/16/2006	306.17	313	306.17	311.68
10/17/2006	309.04	310.58	305.95	306.17
10/18/2006	305.73	312.34	305.73	310.14
10/19/2006	307.05	317.85	307.05	317.41
10/20/2006	314.33	320.94	312.12	319.4
10/23/2006	321.6	322.26	318.96	320.5
10/24/2006	320.06	322.26	318.29	321.16
10/25/2006	319.84	329.98	319.84	326.23
10/26/2006	328.21	329.76	324.47	324.47
10/27/2006	324.91	326.23	320.94	324.47
10/30/2006	320.94	323.58	320.94	322.7
10/31/2006	326.23	330.86	324.69	330.86
11/01/2006	332.4	333.28	327.77	329.76
11/02/2006	326.23	335.05	326.23	333.28
11/03/2006	334.83	340.56	334.17	338.35
11/06/2006	339.23	354.44	339.23	354
11/07/2006	354.44	355.99	350.26	350.92
11/08/2006	350.04	350.04	344.75	348.27
11/09/2006	344.53	348.27	338.57	338.57
11/10/2006	337.69	339.23	332.4	334.83
11/13/2006	338.57	338.57	334.39	334.83
11/14/2006	344.75	368.55	344.75	368.11
11/15/2006	370.31	370.31	365.91	367.67
11/16/2006	372.08	372.08	366.35	370.09
11/17/2006	365.91	367.67	362.82	365.25
11/20/2006	363.7	365.47	362.6	363.04
11/21/2006	364.14	364.58	357.97	358.85
11/22/2006	361.5	363.26	352.02	353.12
11/23/2006	357.09	357.09	349.15	349.82
11/24/2006	353.12	353.78	346.51	348.27
11/27/2006	350.92	353.78	345.63	347.83
11/28/2006	345.63	350.04	344.08	348.71
11/29/2006	346.29	353.78	346.29	350.92
11/30/2006	354.22	355.99	349.37	352.9
12/01/2006	357.09	357.53	352.68	355.55
12/04/2006	357.09	357.53	351.58	353.56
12/05/2006	353.56	355.77	352.24	353.78
12/06/2006	356.21	356.21	350.7	353.34
12/07/2006	355.77	356.21	350.7	354.44
12/08/2006	356.65	356.65	349.37	352.68
12/11/2006	354.44	354.44	351.36	352.02
12/12/2006	355.55	355.99	349.82	350.04
12/13/2006	352.68	352.68	344.75	349.15
12/14/2006	346.51	349.15	342.32	348.71
12/15/2006	350.04	350.7	343.86	350.7
12/18/2006	347.61	350.26	343.86	348.71
12/19/2006	348.71	348.93	344.3	345.63
12/20/2006	350.7	350.7	347.17	349.93
12/21/2006	350.92	350.92	345.85	345.85
12/22/2006	349.82	353.56	345.63	353.56
12/27/2006	350.92	351.8	348.05	349.91
12/28/2006	347.61	358.85	347.61	358.85
12/29/2006	358.85	359.73	353.12	353.34

Menu

Create your free account now!

BAB.L: Babcock International Group PLC Historical Data

2006 Historical Chart

Average

Low

High