BAB.L: Babcock International Group PLC Historical Data

2007 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 442.3124

CLOSE 442.5019

Low

LOW 332.62

High

HIGH 552.39

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	357.09	360.4	353.34	358.41
01/03/2007	358.63	359.29	351.14	352.68
01/04/2007	356.65	356.65	344.75	345.63
01/05/2007	345.63	345.63	338.79	340.78
01/08/2007	341.22	348.27	340.78	348.05
01/09/2007	348.27	352.68	347.17	349.15
01/10/2007	347.39	352.68	347.39	352.02
01/11/2007	354	357.97	345.63	357.97
01/12/2007	357.31	363.48	355.33	362.16
01/15/2007	364.14	370.98	364.14	366.79
01/16/2007	370.54	370.54	361.5	364.58
01/17/2007	365.91	368.33	361.5	363.04
01/18/2007	365.91	369.87	363.92	367.45
01/19/2007	370.09	372.96	366.79	370.31
01/22/2007	368.55	371.42	365.91	367.01
01/23/2007	368.55	368.55	363.7	367.45
01/24/2007	364.14	371.2	364.14	369.65
01/25/2007	371.86	371.86	362.38	363.26
01/26/2007	365.69	365.69	357.09	363.04
01/29/2007	362.16	366.57	362.16	365.02
01/30/2007	368.55	368.55	361.72	363.92
01/31/2007	367.23	367.23	358.85	362.16
02/01/2007	365.91	365.91	361.5	362.6
02/02/2007	365.91	365.91	361.5	361.94
02/05/2007	365.91	365.91	360.4	362.16
02/06/2007	366.13	369.65	364.36	366.35
02/07/2007	370.09	370.09	365.91	369.87
02/08/2007	370.31	370.31	366.13	368.11
02/09/2007	369.21	376.05	368.99	374.06
02/12/2007	376.49	388.83	372.52	378.69
02/13/2007	375.61	384.42	375.61	383.98
02/14/2007	383.98	384.2	379.13	380.9
02/15/2007	383.54	392.58	382.88	386.19
02/16/2007	386.19	387.95	382	383.54
02/19/2007	381.78	396.55	381.78	396.55
02/20/2007	392.36	396.77	384.42	385.97
02/21/2007	383.98	390.37	381.78	381.78
02/22/2007	382.22	386.41	382	384.2
02/23/2007	381.78	387.29	381.78	387.29
02/26/2007	381.78	387.73	374.72	381.78
02/27/2007	364.14	381.56	350.7	354.22
02/28/2007	349.15	354.22	343.2	350.04
03/01/2007	350.04	362.82	348.49	356.21
03/02/2007	357.09	357.09	350.92	352.68
03/05/2007	348.27	348.27	332.62	341.66
03/06/2007	345.63	353.56	343.86	353.56
03/07/2007	353.34	357.09	353.12	355.55
03/08/2007	357.09	362.6	354.89	360.18
03/09/2007	363.26	363.26	358.63	359.07
03/12/2007	357.09	362.16	357.09	359.29
03/13/2007	362.16	362.16	354.44	354.66
03/14/2007	351.14	351.14	340.56	340.56
03/15/2007	348.27	352.46	346.51	350.26
03/16/2007	346.51	356.65	346.51	354.44
03/19/2007	357.75	357.75	350.04	354
03/20/2007	353.56	357.53	348.71	349.15
03/21/2007	353.78	355.55	348.27	352.68
03/22/2007	358.85	359.73	352.68	356.87
03/23/2007	352.68	355.33	350.92	352.02
03/26/2007	350.92	357.31	345.85	348.49
03/27/2007	349.15	352.46	349.15	350.92
03/28/2007	353.12	354.44	350.04	352.9
03/29/2007	354	358.63	348.49	348.93
03/30/2007	350.04	352.68	346.51	352.68
04/02/2007	348.27	354.66	348.27	353.12
04/03/2007	354	357.97	352.68	356.87
04/04/2007	357.97	364.14	353.34	361.06
04/05/2007	358.85	374.72	358.85	367.23
04/10/2007	365.91	376.49	365.91	375.16
04/11/2007	378.25	379.13	368.11	368.99
04/12/2007	372.08	374.72	369.21	372.08
04/13/2007	375.61	380.9	374.5	380.01
04/16/2007	382.66	385.3	377.37	384.64
04/17/2007	386.19	391.26	382.88	388.83
04/18/2007	392.14	396.77	386.63	395.22
04/19/2007	390.59	397.43	390.59	392.58
04/20/2007	393.24	397.43	388.39	390.81
04/23/2007	391.03	395.22	388.83	391.26
04/24/2007	395.44	396.33	390.59	391.92
04/25/2007	395.88	400.29	392.14	395
04/26/2007	398.53	401.17	395	399.63
04/27/2007	396.55	398.53	392.36	394.12
04/30/2007	391.92	393.24	385.52	389.27
05/01/2007	385.52	403.82	385.52	401.17
05/02/2007	403.82	415.94	401.17	413.96
05/03/2007	410.21	415.5	410.21	413.08
05/04/2007	410.87	418.15	410.87	414.84
05/08/2007	414.4	422.56	414.18	415.06
05/09/2007	418.59	423.22	414.4	421.01
05/10/2007	426.74	477.66	426.74	468.18
05/11/2007	467.3	473.03	465.76	467.74
05/14/2007	471.27	471.27	460.25	465.32
05/15/2007	469.95	475.24	468.18	475.24
05/16/2007	475.24	490.01	475.24	484.05
05/17/2007	488.46	488.46	477.88	480.53
05/18/2007	483.17	484.94	478.76	482.29
05/21/2007	484.94	497.94	482.29	493.75
05/22/2007	496.4	496.4	483.83	486.7
05/23/2007	488.46	496.4	485.38	491.77
05/24/2007	491.11	492.87	484.94	485.82
05/25/2007	489.79	491.11	484.05	489.79
05/29/2007	491.99	491.99	487.14	490.67
05/30/2007	485.82	489.34	483.39	483.83
05/31/2007	489.34	489.34	484.27	484.94
06/01/2007	489.34	494.63	487.58	492.87
06/04/2007	495.74	502.57	484.94	488.68
06/05/2007	488.68	491.11	485.16	488.46
06/06/2007	491.99	491.99	483.17	484.5
06/07/2007	486.7	486.7	461.13	462.45
06/08/2007	458.49	470.83	455.62	463.11
06/11/2007	467.3	476.12	464	472.37
06/12/2007	476.12	480.97	472.15	473.69
06/13/2007	471.71	478.76	467.3	474.8
06/14/2007	476.12	494.63	475.9	490.89
06/15/2007	494.19	506.98	490.01	497.72
06/18/2007	496.4	502.13	489.34	494.63
06/19/2007	490.23	495.52	484.94	487.58
06/20/2007	490.23	492.87	487.58	488.9
06/21/2007	491.11	493.31	487.14	492.87
06/22/2007	493.75	495.52	490.23	493.75
06/25/2007	490.23	493.31	484.94	486.26
06/26/2007	484.05	486.7	480.53	482.29
06/27/2007	480.53	484.05	473.47	473.91
06/28/2007	473.47	478.32	473.47	476.12
06/29/2007	477	477	470.83	476.12
07/02/2007	469.07	479.21	469.07	476.12
07/03/2007	477.88	480.09	474.8	479.65
07/04/2007	475.24	478.76	472.59	474.36
07/05/2007	479.21	482.73	474.36	480.53
07/06/2007	482.29	482.29	474.8	477.44
07/09/2007	479.65	487.14	478.32	483.17
07/10/2007	480.53	491.11	473.91	477.88
07/11/2007	477	480.53	473.91	477.88
07/12/2007	482.29	484.5	477.44	479.65
07/13/2007	484.94	484.94	474.36	476.12
07/16/2007	471.71	473.03	466.86	469.51
07/17/2007	470.39	470.39	459.37	461.13
07/18/2007	458.49	461.13	454.08	454.08
07/19/2007	458.49	461.13	455.84	459.37
07/20/2007	456.72	462.45	456.72	457.6
07/23/2007	457.16	462.45	456.72	459.37
07/24/2007	454.96	462.89	454.96	457.16
07/25/2007	454.96	458.04	449.67	453.19
07/26/2007	451.43	455.84	441.29	441.73
07/27/2007	440.85	455.4	437.54	450.11
07/30/2007	447.02	468.62	447.02	455.4
07/31/2007	455.84	462.01	451.87	456.72
08/01/2007	446.14	448.79	442.61	443.94
08/02/2007	449.67	449.67	441.73	443.94
08/03/2007	447.9	452.75	444.82	450.99
08/06/2007	447.02	451.43	432.25	437.1
08/07/2007	439.97	447.02	436.44	446.58
08/08/2007	443.5	458.49	443.5	450.55
08/09/2007	446.14	447.9	425.86	434.68
08/10/2007	427.63	427.63	417.71	418.59
08/13/2007	430.93	462.89	427.41	458.04
08/14/2007	451.87	461.13	449.67	457.6
08/15/2007	454.08	454.52	447.02	451.43
08/16/2007	444.38	450.55	440.85	445.26
08/17/2007	445.26	457.16	436.44	442.61
08/20/2007	442.61	444.82	434.68	436.44
08/21/2007	443.06	443.94	433.14	436.88
08/22/2007	441.73	456.28	441.73	453.64
08/23/2007	456.72	465.98	456.72	465.98
08/24/2007	462.01	467.3	462.01	464.22
08/28/2007	469.51	469.51	464.22	466.86
08/29/2007	462.01	473.47	462.01	471.27
08/30/2007	474.36	477.88	471.71	475.24
08/31/2007	474.36	482.73	471.71	482.29
09/03/2007	481.41	485.38	479.65	480.53
09/04/2007	476.56	482.29	476.12	478.32
09/05/2007	476.12	482.29	469.95	469.95
09/06/2007	476.12	476.12	469.07	473.47
09/07/2007	476.12	478.32	463.78	466.42
09/10/2007	462.89	469.07	451.87	454.96
09/11/2007	457.6	480.53	457.6	480.09
09/12/2007	481.85	487.58	477.44	487.58
09/13/2007	489.34	489.34	482.73	486.26
09/14/2007	484.5	486.26	478.76	482.29
09/17/2007	479.65	482.29	471.27	471.27
09/18/2007	469.07	475.24	469.07	472.15
09/19/2007	477	491.99	477	479.65
09/20/2007	477	477.44	458.93	463.78
09/21/2007	458.49	464.66	458.49	458.93
09/24/2007	458.49	459.37	451.87	453.64
09/25/2007	452.31	455.84	434.02	444.82
09/26/2007	449.67	461.13	447.02	453.64
09/27/2007	458.49	459.81	453.19	458.49
09/28/2007	456.72	460.69	444.38	449.67
10/01/2007	445.7	457.6	445.7	455.84
10/02/2007	458.49	479.21	458.49	473.91
10/03/2007	474.36	485.82	472.59	485.38
10/04/2007	477	486.26	476.56	480.53
10/05/2007	478.32	491.11	478.32	486.7
10/08/2007	484.94	490.67	481.41	484.5
10/09/2007	481.41	485.38	472.15	473.03
10/10/2007	471.71	478.76	471.71	473.91
10/11/2007	478.76	490.67	472.59	490.23
10/12/2007	484.94	495.52	483.17	490.67
10/15/2007	493.31	494.63	488.46	490.67
10/16/2007	487.58	495.52	487.58	493.31
10/17/2007	494.19	514.47	493.75	509.18
10/18/2007	514.91	514.91	503.89	507.86
10/19/2007	503.89	509.18	503.89	508.3
10/22/2007	500.81	504.33	498.16	502.57
10/23/2007	506.98	517.56	506.98	515.35
10/24/2007	514.03	516.24	503.01	503.45
10/25/2007	504.33	514.03	504.33	510.06
10/26/2007	511.83	513.59	505.66	509.62
10/29/2007	516.68	520.2	513.59	518
10/30/2007	515.8	518.44	511.39	512.71
10/31/2007	516.68	521.09	511.83	517.12
11/01/2007	517.12	520.2	511.39	518.44
11/02/2007	510.51	521.53	510.51	521.53
11/05/2007	517.12	517.56	511.39	512.71
11/06/2007	518.44	518.44	510.95	511.39
11/07/2007	517.56	518.44	500.81	505.66
11/08/2007	500.81	505.22	497.28	500.81
11/09/2007	499.48	511.39	499.48	506.98
11/12/2007	500.81	506.54	498.16	505.66
11/13/2007	517.12	550.18	516.68	544.45
11/14/2007	551.06	552.39	542.25	544.45
11/15/2007	539.6	541.81	525.49	527.7
11/16/2007	524.61	529.02	517.56	521.97
11/19/2007	517.56	529.02	502.57	511.83
11/20/2007	508.74	518	497.28	508.74
11/21/2007	502.57	503.89	493.31	500.81
11/22/2007	506.98	508.74	496.4	499.04
11/23/2007	502.57	515.8	499.93	512.71
11/26/2007	515.8	517.12	503.89	503.89
11/27/2007	500.37	509.62	498.16	509.62
11/28/2007	511.39	535.19	509.62	535.19
11/29/2007	536.52	537.4	524.61	533.43
11/30/2007	536.96	536.96	515.8	520.2
12/03/2007	517.56	522.41	507.42	509.18
12/04/2007	515.8	515.8	483.61	490.23
12/05/2007	491.99	506.54	484.94	495.96
12/06/2007	499.04	505.22	488.46	495.96
12/07/2007	499.04	501.69	491.99	492.43
12/10/2007	494.63	502.57	491.11	495.08
12/11/2007	500.81	502.57	490.23	497.72
12/12/2007	484.94	493.75	484.94	491.99
12/13/2007	493.75	493.75	475.68	478.32
12/14/2007	484.94	488.9	475.68	487.58
12/17/2007	487.58	487.58	475.68	477.88
12/18/2007	478.76	503.45	478.76	484.05
12/19/2007	488.9	493.31	483.17	487.14
12/20/2007	493.75	505.22	488.46	502.57
12/21/2007	505.22	511.39	491.99	491.99
12/24/2007	499.04	503.45	495.08	498.16
12/27/2007	502.57	502.57	494.19	498.6
12/28/2007	494.63	502.57	493.75	496.4
12/31/2007	493.75	499.48	491.99	496.4

Menu

Create your free account now!

BAB.L: Babcock International Group PLC Historical Data

2007 Historical Chart

Average

Low

High