BAB.L
Babcock International Group PLC
13:27:06
1038 £
0.0000 (%0.00)
Previous Close: 1032.5
Day Low₺1034
Day High₺1059
BAB.L: Babcock International Group PLC Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 483.5408
CLOSE 483.4061
Low
LOW 269.8
High
HIGH 573.11
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 498.6 | 502.57 | 492.43 | 496.4 |
| 01/03/2008 | 491.55 | 498.6 | 486.26 | 487.58 |
| 01/04/2008 | 490.67 | 501.25 | 490.23 | 496.4 |
| 01/07/2008 | 493.75 | 502.13 | 493.75 | 497.72 |
| 01/08/2008 | 498.16 | 513.15 | 495.08 | 508.3 |
| 01/09/2008 | 502.57 | 506.98 | 492.87 | 502.57 |
| 01/10/2008 | 513.15 | 528.14 | 497.72 | 497.72 |
| 01/11/2008 | 495.96 | 495.96 | 465.98 | 480.97 |
| 01/14/2008 | 475.68 | 504.77 | 475.68 | 493.75 |
| 01/15/2008 | 493.75 | 495.08 | 481.85 | 483.61 |
| 01/16/2008 | 480.09 | 483.61 | 469.07 | 470.83 |
| 01/17/2008 | 477.44 | 484.94 | 458.49 | 467.74 |
| 01/18/2008 | 463.78 | 477.88 | 458.93 | 469.95 |
| 01/21/2008 | 463.78 | 463.78 | 429.39 | 429.61 |
| 01/22/2008 | 427.18 | 484.94 | 414.4 | 476.12 |
| 01/23/2008 | 480.53 | 481.41 | 448.35 | 458.04 |
| 01/24/2008 | 471.71 | 485.38 | 454.96 | 468.62 |
| 01/25/2008 | 475.24 | 482.29 | 462.89 | 467.74 |
| 01/28/2008 | 456.72 | 465.1 | 452.75 | 461.13 |
| 01/29/2008 | 463.78 | 469.95 | 463.78 | 469.95 |
| 01/30/2008 | 470.83 | 495.08 | 466.86 | 489.34 |
| 01/31/2008 | 484.5 | 491.99 | 483.17 | 490.67 |
| 02/01/2008 | 493.75 | 501.69 | 486.7 | 497.28 |
| 02/04/2008 | 498.16 | 506.98 | 494.63 | 503.45 |
| 02/05/2008 | 498.6 | 506.54 | 490.67 | 493.31 |
| 02/06/2008 | 487.14 | 494.63 | 486.7 | 489.34 |
| 02/07/2008 | 484.94 | 488.02 | 469.07 | 469.51 |
| 02/08/2008 | 473.47 | 478.76 | 462.45 | 469.07 |
| 02/11/2008 | 462.01 | 469.95 | 462.01 | 462.89 |
| 02/12/2008 | 462.01 | 480.53 | 462.01 | 477 |
| 02/13/2008 | 471.27 | 484.5 | 467.74 | 481.85 |
| 02/14/2008 | 484.94 | 496.84 | 484.05 | 488.9 |
| 02/15/2008 | 488.9 | 495.52 | 479.21 | 484.94 |
| 02/18/2008 | 488.46 | 491.99 | 484.5 | 486.26 |
| 02/19/2008 | 485.38 | 501.25 | 481.41 | 499.93 |
| 02/20/2008 | 492.43 | 499.48 | 492.43 | 495.52 |
| 02/21/2008 | 500.81 | 506.54 | 496.84 | 502.57 |
| 02/22/2008 | 499.04 | 504.33 | 493.75 | 496.84 |
| 02/25/2008 | 500.81 | 507.42 | 494.19 | 502.13 |
| 02/26/2008 | 504.33 | 504.33 | 495.96 | 500.81 |
| 02/27/2008 | 499.93 | 505.22 | 497.72 | 501.69 |
| 02/28/2008 | 497.28 | 502.57 | 493.75 | 494.19 |
| 02/29/2008 | 500.81 | 502.13 | 486.7 | 500.37 |
| 03/03/2008 | 496.4 | 503.45 | 493.75 | 502.57 |
| 03/04/2008 | 502.57 | 503.89 | 492.87 | 500.81 |
| 03/05/2008 | 502.57 | 535.63 | 501.25 | 533.43 |
| 03/06/2008 | 529.02 | 533.43 | 518.44 | 520.2 |
| 03/07/2008 | 515.8 | 522.41 | 511.83 | 517.56 |
| 03/10/2008 | 517.56 | 517.56 | 512.27 | 513.15 |
| 03/11/2008 | 513.15 | 520.65 | 511.83 | 516.24 |
| 03/12/2008 | 524.61 | 532.99 | 522.41 | 531.67 |
| 03/13/2008 | 520.2 | 525.05 | 511.83 | 516.24 |
| 03/14/2008 | 520.2 | 533.43 | 513.59 | 523.29 |
| 03/17/2008 | 510.51 | 517.56 | 509.62 | 513.15 |
| 03/18/2008 | 521.97 | 531.67 | 515.35 | 525.49 |
| 03/19/2008 | 530.78 | 530.78 | 502.57 | 504.33 |
| 03/20/2008 | 495.96 | 504.77 | 493.75 | 494.63 |
| 03/25/2008 | 501.69 | 506.1 | 492.87 | 495.52 |
| 03/26/2008 | 490.23 | 502.13 | 489.34 | 492.43 |
| 03/27/2008 | 491.11 | 499.93 | 487.58 | 495.96 |
| 03/28/2008 | 495.52 | 506.98 | 492.87 | 504.33 |
| 03/31/2008 | 502.57 | 504.33 | 496.4 | 503.89 |
| 04/01/2008 | 502.57 | 519.32 | 499.93 | 517.12 |
| 04/02/2008 | 516.68 | 518.88 | 504.77 | 509.62 |
| 04/03/2008 | 507.42 | 512.27 | 499.04 | 502.13 |
| 04/04/2008 | 502.57 | 507.42 | 497.28 | 507.42 |
| 04/07/2008 | 506.98 | 506.98 | 497.28 | 504.33 |
| 04/08/2008 | 504.77 | 510.06 | 498.6 | 508.74 |
| 04/09/2008 | 508.74 | 510.95 | 506.54 | 510.06 |
| 04/10/2008 | 506.98 | 522.41 | 503.01 | 507.86 |
| 04/11/2008 | 515.8 | 515.8 | 500.37 | 505.66 |
| 04/14/2008 | 498.6 | 506.54 | 495.96 | 496.4 |
| 04/15/2008 | 502.57 | 510.51 | 496.4 | 501.25 |
| 04/16/2008 | 503.45 | 510.95 | 503.01 | 510.95 |
| 04/17/2008 | 509.18 | 515.35 | 502.13 | 507.42 |
| 04/18/2008 | 506.98 | 515.8 | 503.01 | 514.03 |
| 04/21/2008 | 514.47 | 515.35 | 502.57 | 504.33 |
| 04/22/2008 | 506.1 | 521.09 | 498.6 | 514.91 |
| 04/23/2008 | 513.15 | 522.85 | 511.39 | 517.56 |
| 04/24/2008 | 520.2 | 521.97 | 513.59 | 521.97 |
| 04/25/2008 | 518.44 | 528.58 | 516.24 | 521.53 |
| 04/28/2008 | 521.97 | 530.34 | 521.97 | 525.49 |
| 04/29/2008 | 522.85 | 532.11 | 522.85 | 530.78 |
| 04/30/2008 | 530.78 | 533.43 | 519.32 | 521.53 |
| 05/01/2008 | 520.65 | 528.58 | 520.2 | 522.85 |
| 05/02/2008 | 528.58 | 529.9 | 525.49 | 528.58 |
| 05/06/2008 | 525.49 | 529.46 | 521.97 | 527.7 |
| 05/07/2008 | 525.49 | 529.02 | 520.2 | 527.26 |
| 05/08/2008 | 526.38 | 535.19 | 524.61 | 530.78 |
| 05/09/2008 | 529.02 | 532.55 | 523.73 | 528.58 |
| 05/12/2008 | 531.67 | 532.55 | 525.05 | 527.7 |
| 05/13/2008 | 532.99 | 533.43 | 512.27 | 519.76 |
| 05/14/2008 | 525.05 | 527.26 | 512.71 | 518.88 |
| 05/15/2008 | 519.76 | 529.02 | 518 | 522.85 |
| 05/16/2008 | 524.61 | 530.34 | 524.17 | 525.94 |
| 05/19/2008 | 530.34 | 540.04 | 528.58 | 540.04 |
| 05/20/2008 | 540.92 | 540.92 | 522.41 | 522.41 |
| 05/21/2008 | 525.49 | 529.02 | 520.2 | 524.61 |
| 05/22/2008 | 518.88 | 529.02 | 518.88 | 526.82 |
| 05/23/2008 | 529.9 | 537.84 | 525.05 | 532.99 |
| 05/27/2008 | 531.23 | 534.75 | 529.02 | 532.11 |
| 05/28/2008 | 534.31 | 534.31 | 527.26 | 531.23 |
| 05/29/2008 | 533.43 | 540.48 | 530.34 | 538.72 |
| 05/30/2008 | 540.48 | 551.5 | 538.72 | 550.18 |
| 06/02/2008 | 547.54 | 549.74 | 543.13 | 546.21 |
| 06/03/2008 | 542.25 | 550.62 | 542.25 | 550.18 |
| 06/04/2008 | 545.33 | 573.11 | 545.33 | 570.9 |
| 06/05/2008 | 573.11 | 573.11 | 560.32 | 563.41 |
| 06/06/2008 | 568.7 | 571.34 | 548.86 | 551.06 |
| 06/09/2008 | 551.06 | 556.79 | 544.89 | 549.3 |
| 06/10/2008 | 543.13 | 545.33 | 524.17 | 529.02 |
| 06/11/2008 | 534.31 | 536.52 | 523.29 | 524.17 |
| 06/12/2008 | 521.97 | 534.31 | 521.97 | 529.9 |
| 06/13/2008 | 525.49 | 531.67 | 519.32 | 528.58 |
| 06/16/2008 | 526.38 | 533.87 | 515.8 | 523.73 |
| 06/17/2008 | 527.26 | 532.99 | 525.49 | 527.26 |
| 06/18/2008 | 527.26 | 529.02 | 517.56 | 521.09 |
| 06/19/2008 | 521.97 | 525.94 | 515.8 | 518 |
| 06/20/2008 | 524.17 | 525.49 | 518 | 519.32 |
| 06/23/2008 | 524.61 | 524.61 | 513.15 | 523.29 |
| 06/24/2008 | 524.61 | 528.14 | 504.77 | 519.32 |
| 06/25/2008 | 524.61 | 537.4 | 522.41 | 535.63 |
| 06/26/2008 | 528.58 | 531.23 | 521.09 | 522.85 |
| 06/27/2008 | 520.2 | 530.78 | 519.32 | 529.46 |
| 06/30/2008 | 527.26 | 545.77 | 527.26 | 541.37 |
| 07/01/2008 | 537.84 | 541.37 | 519.76 | 528.58 |
| 07/02/2008 | 525.49 | 551.95 | 523.73 | 534.75 |
| 07/03/2008 | 532.11 | 547.1 | 524.61 | 543.13 |
| 07/04/2008 | 543.13 | 544.45 | 535.19 | 536.96 |
| 07/07/2008 | 537.4 | 551.5 | 537.4 | 547.54 |
| 07/08/2008 | 542.25 | 543.13 | 530.34 | 537.84 |
| 07/09/2008 | 537.84 | 539.16 | 524.17 | 537.84 |
| 07/10/2008 | 525.49 | 544.89 | 524.61 | 539.16 |
| 07/11/2008 | 537.4 | 546.66 | 529.02 | 530.34 |
| 07/14/2008 | 540.48 | 544.45 | 529.46 | 530.78 |
| 07/15/2008 | 527.26 | 529.02 | 514.03 | 523.29 |
| 07/16/2008 | 523.73 | 536.96 | 520.65 | 532.99 |
| 07/17/2008 | 537.84 | 540.48 | 523.29 | 528.58 |
| 07/18/2008 | 523.73 | 531.23 | 515.8 | 529.02 |
| 07/21/2008 | 530.34 | 538.72 | 521.53 | 532.11 |
| 07/22/2008 | 528.14 | 549.3 | 528.14 | 549.3 |
| 07/23/2008 | 555.47 | 555.47 | 543.13 | 544.89 |
| 07/24/2008 | 550.18 | 550.18 | 521.97 | 532.55 |
| 07/25/2008 | 522.41 | 537.4 | 522.41 | 535.19 |
| 07/28/2008 | 537.4 | 537.4 | 524.17 | 525.05 |
| 07/29/2008 | 522.85 | 536.52 | 522.85 | 532.55 |
| 07/30/2008 | 539.6 | 541.81 | 529.9 | 539.6 |
| 07/31/2008 | 542.25 | 545.33 | 526.82 | 533.43 |
| 08/01/2008 | 527.26 | 536.52 | 527.26 | 532.55 |
| 08/04/2008 | 535.19 | 535.19 | 525.49 | 528.58 |
| 08/05/2008 | 527.26 | 545.33 | 526.38 | 534.31 |
| 08/06/2008 | 541.37 | 541.37 | 528.14 | 534.31 |
| 08/07/2008 | 532.55 | 537.84 | 526.38 | 531.67 |
| 08/08/2008 | 527.26 | 537.4 | 524.17 | 534.31 |
| 08/11/2008 | 532.99 | 537.4 | 529.9 | 532.99 |
| 08/12/2008 | 529.9 | 536.07 | 518.88 | 524.17 |
| 08/13/2008 | 518.88 | 524.61 | 510.51 | 517.56 |
| 08/14/2008 | 515.8 | 524.17 | 514.47 | 522.85 |
| 08/15/2008 | 521.97 | 529.02 | 514.91 | 521.53 |
| 08/18/2008 | 518.44 | 524.61 | 514.47 | 516.24 |
| 08/19/2008 | 513.59 | 518.88 | 509.18 | 512.27 |
| 08/20/2008 | 512.71 | 519.32 | 504.33 | 514.47 |
| 08/21/2008 | 509.62 | 522.85 | 508.74 | 520.65 |
| 08/22/2008 | 519.76 | 523.73 | 515.8 | 522.85 |
| 08/26/2008 | 518.88 | 522.85 | 512.27 | 512.27 |
| 08/27/2008 | 511.39 | 520.65 | 503.45 | 520.65 |
| 08/28/2008 | 521.09 | 522.85 | 513.59 | 520.65 |
| 08/29/2008 | 518.88 | 537.4 | 518.88 | 529.9 |
| 09/01/2008 | 529.9 | 533.87 | 521.09 | 528.58 |
| 09/02/2008 | 525.05 | 540.48 | 507.42 | 516.68 |
| 09/03/2008 | 511.39 | 525.49 | 510.51 | 516.24 |
| 09/04/2008 | 519.32 | 535.19 | 515.35 | 523.29 |
| 09/05/2008 | 519.76 | 528.58 | 508.74 | 512.27 |
| 09/08/2008 | 520.2 | 539.6 | 518.88 | 533.43 |
| 09/09/2008 | 528.58 | 533.43 | 515.8 | 516.68 |
| 09/10/2008 | 513.59 | 521.97 | 509.18 | 518.88 |
| 09/11/2008 | 516.24 | 532.55 | 512.27 | 526.82 |
| 09/12/2008 | 529.46 | 531.67 | 522.85 | 527.26 |
| 09/15/2008 | 517.56 | 520.2 | 500.81 | 520.2 |
| 09/16/2008 | 510.95 | 519.32 | 500.81 | 504.77 |
| 09/17/2008 | 515.35 | 525.49 | 505.22 | 510.95 |
| 09/18/2008 | 508.74 | 529.46 | 500.81 | 508.74 |
| 09/19/2008 | 539.6 | 546.21 | 508.74 | 534.31 |
| 09/22/2008 | 529.9 | 529.9 | 506.54 | 506.54 |
| 09/23/2008 | 506.54 | 509.18 | 477.44 | 499.04 |
| 09/24/2008 | 499.48 | 501.25 | 480.97 | 481.41 |
| 09/25/2008 | 486.26 | 500.37 | 480.09 | 498.6 |
| 09/26/2008 | 495.96 | 497.28 | 469.07 | 480.09 |
| 09/29/2008 | 474.36 | 474.8 | 428.29 | 428.29 |
| 09/30/2008 | 418.59 | 440.85 | 404.48 | 439.97 |
| 10/01/2008 | 444.38 | 450.55 | 435.78 | 439.97 |
| 10/02/2008 | 444.38 | 471.71 | 439.75 | 458.04 |
| 10/03/2008 | 455.4 | 464.22 | 443.94 | 448.35 |
| 10/06/2008 | 438.43 | 441.73 | 414.62 | 425.86 |
| 10/07/2008 | 429.39 | 437.99 | 422.11 | 434.68 |
| 10/08/2008 | 420.35 | 447.46 | 412.2 | 424.76 |
| 10/09/2008 | 433.8 | 444.38 | 418.59 | 419.47 |
| 10/10/2008 | 403.16 | 416.6 | 395.66 | 414.84 |
| 10/13/2008 | 425.86 | 428.73 | 395.88 | 409.99 |
| 10/14/2008 | 409.99 | 445.26 | 400.73 | 406.69 |
| 10/15/2008 | 409.99 | 409.99 | 369.43 | 374.28 |
| 10/16/2008 | 360.4 | 372.96 | 325.57 | 338.57 |
| 10/17/2008 | 351.58 | 352.02 | 298.02 | 325.57 |
| 10/20/2008 | 332.18 | 336.59 | 269.8 | 307.27 |
| 10/21/2008 | 313 | 332.84 | 305.51 | 324.47 |
| 10/22/2008 | 324.25 | 348.05 | 320.06 | 335.27 |
| 10/23/2008 | 331.3 | 343.86 | 330.64 | 339.01 |
| 10/24/2008 | 328.87 | 331.3 | 314.33 | 322.7 |
| 10/27/2008 | 309.92 | 327.77 | 309.92 | 318.29 |
| 10/28/2008 | 326.23 | 337.69 | 310.36 | 336.15 |
| 10/29/2008 | 349.15 | 354.89 | 327.99 | 331.08 |
| 10/30/2008 | 335.05 | 351.8 | 335.05 | 342.54 |
| 10/31/2008 | 347.61 | 347.61 | 335.93 | 341 |
| 11/03/2008 | 348.27 | 352.02 | 334.17 | 338.57 |
| 11/04/2008 | 341.22 | 367.67 | 337.03 | 364.14 |
| 11/05/2008 | 370.09 | 370.09 | 339.46 | 343.2 |
| 11/06/2008 | 335.71 | 343.42 | 327.11 | 330.86 |
| 11/07/2008 | 330.2 | 343.86 | 330.2 | 339.46 |
| 11/10/2008 | 348.49 | 370.09 | 344.75 | 356.21 |
| 11/11/2008 | 356.21 | 382.88 | 356.21 | 368.77 |
| 11/12/2008 | 372.96 | 399.19 | 368.99 | 377.15 |
| 11/13/2008 | 368.33 | 410.65 | 368.33 | 403.6 |
| 11/14/2008 | 413.96 | 433.8 | 397.87 | 405.8 |
| 11/17/2008 | 406.91 | 406.91 | 395.88 | 396.99 |
| 11/18/2008 | 395.66 | 403.38 | 386.19 | 403.16 |
| 11/19/2008 | 403.82 | 422.78 | 399.41 | 399.41 |
| 11/20/2008 | 387.51 | 405.36 | 386.63 | 404.26 |
| 11/21/2008 | 407.35 | 420.35 | 394.34 | 394.34 |
| 11/24/2008 | 401.62 | 420.79 | 394.34 | 416.16 |
| 11/25/2008 | 417.27 | 438.65 | 409.11 | 420.35 |
| 11/26/2008 | 418.81 | 424.54 | 400.29 | 402.5 |
| 11/27/2008 | 403.6 | 426.08 | 402.06 | 415.5 |
| 11/28/2008 | 412.86 | 427.41 | 410.65 | 423.22 |
| 12/01/2008 | 427.41 | 444.38 | 409.33 | 413.52 |
| 12/02/2008 | 409.11 | 423.22 | 396.77 | 420.79 |
| 12/03/2008 | 417.05 | 431.15 | 411.98 | 429.83 |
| 12/04/2008 | 431.81 | 449.67 | 421.23 | 428.51 |
| 12/05/2008 | 428.51 | 428.51 | 407.57 | 408.89 |
| 12/08/2008 | 423.44 | 424.76 | 415.28 | 415.28 |
| 12/09/2008 | 416.38 | 421.23 | 405.14 | 409.77 |
| 12/10/2008 | 410.21 | 438.87 | 410.21 | 437.54 |
| 12/11/2008 | 438.87 | 447.9 | 412.64 | 422.34 |
| 12/12/2008 | 409.77 | 432.25 | 405.8 | 429.61 |
| 12/15/2008 | 431.81 | 439.53 | 423 | 432.25 |
| 12/16/2008 | 433.58 | 445.26 | 428.29 | 443.06 |
| 12/17/2008 | 446.14 | 451.43 | 433.14 | 437.1 |
| 12/18/2008 | 432.03 | 438.65 | 410.87 | 429.83 |
| 12/19/2008 | 422.34 | 430.05 | 394.56 | 407.13 |
| 12/22/2008 | 406.24 | 416.16 | 398.09 | 416.16 |
| 12/23/2008 | 417.49 | 417.49 | 403.16 | 403.16 |
| 12/24/2008 | 402.06 | 433.14 | 402.06 | 432.47 |
| 12/29/2008 | 434.46 | 444.82 | 424.54 | 440.85 |
| 12/30/2008 | 440.85 | 440.85 | 427.63 | 430.49 |
| 12/31/2008 | 430.05 | 432.92 | 418.15 | 418.15 |