BAB.L: Babcock International Group PLC Historical Data

2009 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 452.3946

CLOSE 452.0941

Low

LOW 336.15

High

HIGH 582.36

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	421.45	444.82	421.45	440.85
01/05/2009	445.26	456.72	442.61	450.99
01/06/2009	448.79	484.5	448.79	484.5
01/07/2009	480.97	480.97	454.08	462.01
01/08/2009	458.49	460.69	445.7	457.16
01/09/2009	454.96	462.45	445.26	457.6
01/12/2009	453.64	462.01	443.5	445.26
01/13/2009	447.46	447.46	434.02	440.19
01/14/2009	440.63	441.29	424.98	434.24
01/15/2009	432.03	439.31	421.89	424.76
01/16/2009	434.02	445.26	427.63	440.41
01/19/2009	445.26	450.11	434.02	444.38
01/20/2009	444.38	451.43	438.43	446.58
01/21/2009	438.21	459.81	438.21	447.46
01/22/2009	449.23	456.72	437.32	444.38
01/23/2009	444.38	444.82	428.29	444.82
01/26/2009	440.19	481.41	437.99	467.3
01/27/2009	467.3	467.3	443.94	447.02
01/28/2009	448.35	457.6	445.26	453.19
01/29/2009	454.08	454.52	442.61	444.38
01/30/2009	448.35	448.35	438.65	446.14
02/02/2009	447.02	448.35	429.61	435.34
02/03/2009	443.94	450.55	432.47	443.06
02/04/2009	447.9	454.96	443.94	451.87
02/05/2009	448.35	454.08	440.19	450.55
02/06/2009	456.72	464.22	449.23	453.19
02/09/2009	455.4	456.72	447.46	447.46
02/10/2009	455.4	459.37	441.73	449.67
02/11/2009	458.49	470.39	447.9	459.81
02/12/2009	460.25	465.54	453.19	461.57
02/13/2009	467.3	467.74	453.19	458.93
02/16/2009	452.75	458.93	449.67	453.64
02/17/2009	445.26	450.55	442.17	443.94
02/18/2009	441.73	448.79	438.43	445.26
02/19/2009	444.82	449.67	442.61	447.02
02/20/2009	434.68	446.14	430.27	432.03
02/23/2009	439.53	442.17	411.75	416.16
02/24/2009	414.62	423.66	395.44	419.25
02/25/2009	426.08	432.25	411.53	415.28
02/26/2009	421.45	428.51	403.82	413.52
02/27/2009	413.74	415.72	387.07	400.51
03/02/2009	399.63	402.72	391.03	396.33
03/03/2009	399.41	410.65	399.41	405.58
03/04/2009	407.79	422.78	406.91	422.34
03/05/2009	417.05	424.54	405.8	406.02
03/06/2009	404.92	408.01	374.72	384.2
03/09/2009	388.17	388.17	361.06	374.28
03/10/2009	375.16	391.03	375.16	387.95
03/11/2009	393.46	393.46	380.67	385.97
03/12/2009	387.29	392.8	375.16	387.07
03/13/2009	392.36	408.23	392.36	398.31
03/16/2009	405.14	411.53	393.68	405.58
03/17/2009	401.39	409.99	396.77	403.82
03/18/2009	405.58	411.75	399.19	401.17
03/19/2009	402.5	407.79	388.39	393.46
03/20/2009	388.61	404.48	384.86	399.63
03/23/2009	404.48	408.01	386.41	396.33
03/24/2009	401.17	401.17	393.24	398.09
03/25/2009	393.24	396.33	377.37	387.95
03/26/2009	391.7	394.78	382.44	386.19
03/27/2009	392.36	392.36	364.58	371.2
03/30/2009	363.92	374.06	349.82	361.72
03/31/2009	370.98	392.36	370.31	378.69
04/01/2009	378.69	398.53	377.59	394.12
04/02/2009	399.63	405.14	363.26	375.83
04/03/2009	378.25	378.25	364.58	366.79
04/06/2009	370.31	370.31	338.35	352.24
04/07/2009	350.92	363.48	336.15	360.84
04/08/2009	351.8	366.79	351.8	362.82
04/09/2009	367.67	373.62	361.5	367.89
04/14/2009	367.89	373.4	357.09	361.5
04/15/2009	354.44	361.5	351.8	355.99
04/16/2009	357.09	365.25	351.58	363.26
04/17/2009	358.63	373.62	358.63	372.08
04/20/2009	370.31	374.06	360.4	363.7
04/21/2009	367.01	367.01	354.66	362.6
04/22/2009	358.41	363.92	356.21	361.94
04/23/2009	363.26	372.74	359.95	366.57
04/24/2009	364.8	372.3	364.8	368.55
04/27/2009	367.89	370.09	359.29	367.89
04/28/2009	367.01	371.2	361.28	368.33
04/29/2009	368.99	387.95	366.13	378.47
04/30/2009	385.3	396.77	382.44	385.08
05/01/2009	383.54	398.31	382.88	396.1
05/05/2009	403.6	403.6	379.13	386.41
05/06/2009	388.39	392.58	380.01	385.08
05/07/2009	388.83	395	370.09	376.71
05/08/2009	381.12	383.98	374.06	374.94
05/11/2009	372.96	376.71	358.85	363.26
05/12/2009	372.3	434.46	372.3	423.22
05/13/2009	430.49	442.61	417.93	420.79
05/14/2009	423.22	451.43	423.22	441.73
05/15/2009	439.31	446.14	411.98	425.42
05/18/2009	425.2	435.12	421.01	433.58
05/19/2009	433.58	441.73	419.03	430.27
05/20/2009	432.47	433.36	425.64	430.27
05/21/2009	430.27	432.92	409.99	431.15
05/22/2009	428.51	432.47	425.86	428.07
05/26/2009	429.83	432.47	421.01	430.27
05/27/2009	429.17	429.17	418.59	424.98
05/28/2009	420.79	427.63	412.64	416.6
05/29/2009	417.27	421.89	407.57	407.57
06/01/2009	411.53	417.49	407.35	414.4
06/02/2009	414.18	424.98	413.52	421.67
06/03/2009	419.91	427.63	419.91	425.86
06/04/2009	423.88	432.25	423.88	428.95
06/05/2009	428.29	436.88	425.2	433.58
06/08/2009	429.61	437.32	424.54	431.15
06/09/2009	436	437.99	430.71	434.24
06/10/2009	435.56	441.73	431.59	433.58
06/11/2009	433.58	436.44	429.83	434.68
06/12/2009	432.03	436.66	429.17	432.7
06/15/2009	432.92	433.36	424.76	429.39
06/16/2009	427.85	444.82	425.42	431.59
06/17/2009	432.47	436.22	425.42	429.83
06/18/2009	428.51	428.51	420.35	423
06/19/2009	424.32	424.32	413.74	423
06/22/2009	423	423	406.24	411.53
06/23/2009	411.53	424.1	404.92	417.05
06/24/2009	416.16	420.13	409.55	411.53
06/25/2009	413.96	422.78	412.64	417.05
06/26/2009	426.3	426.3	413.3	422.34
06/29/2009	421.67	428.73	416.6	426.96
06/30/2009	428.73	432.47	417.49	424.1
07/01/2009	428.73	438.65	424.98	435.34
07/02/2009	432.7	432.7	416.6	425.64
07/03/2009	423.22	425.64	417.05	420.35
07/06/2009	422.34	422.34	408.23	414.18
07/07/2009	417.49	418.37	412.2	412.2
07/08/2009	402.94	409.11	395.44	398.53
07/09/2009	404.48	419.91	404.48	414.4
07/10/2009	416.82	416.82	404.92	408.89
07/13/2009	406.46	411.09	399.19	407.57
07/14/2009	405.8	411.31	404.26	409.11
07/15/2009	415.5	415.72	407.79	411.09
07/16/2009	417.27	419.69	408.45	415.5
07/17/2009	414.4	423	411.31	412.64
07/20/2009	413.52	417.93	408.67	410.43
07/21/2009	414.4	429.83	413.52	424.1
07/22/2009	431.15	434.46	420.57	430.27
07/23/2009	430.71	434.24	423.44	426.74
07/24/2009	423.66	429.83	412.64	415.72
07/27/2009	421.01	421.01	408.45	413.52
07/28/2009	416.16	417.71	409.11	412.86
07/29/2009	411.09	418.15	411.09	416.16
07/30/2009	418.59	422.56	412.42	417.93
07/31/2009	417.93	422.34	409.33	415.06
08/03/2009	416.6	418.9	410.17	415.19
08/04/2009	415.19	420.92	414.22	417.66
08/05/2009	414.49	416.87	408.76	411.75
08/06/2009	415.28	415.28	406.38	407.35
08/07/2009	408.93	414.66	405.41	408.67
08/10/2009	410.43	432.03	408.23	428.68
08/11/2009	430.62	434.68	427.71	431.33
08/12/2009	432.3	432.3	423.66	426.13
08/13/2009	427.1	435.83	427.1	432.03
08/14/2009	435.21	443.06	434.68	441.73
08/17/2009	442.17	446.58	421.72	423.83
08/18/2009	426.39	427.98	417.75	424.54
08/19/2009	420.04	430.18	420.04	427.98
08/20/2009	432.39	437.85	432.3	433.8
08/21/2009	430.71	446.14	430.71	444.38
08/24/2009	444.38	447.02	436.27	439.35
08/25/2009	435.56	437.41	427.89	431.59
08/26/2009	428.51	433.97	428.51	432.03
08/27/2009	428.68	433.18	425.07	427.8
08/28/2009	433.53	435.74	427.71	434.68
09/01/2009	427.63	438.38	427.63	434.06
09/02/2009	432.3	443.94	432.3	440.41
09/03/2009	443.5	451.43	439.53	440.59
09/04/2009	439.79	454.52	432.74	449.67
09/07/2009	449.67	459.81	449.23	458.93
09/08/2009	458.93	477	458.93	467.3
09/09/2009	463.78	482.29	463.78	479.65
09/10/2009	481.41	508.3	480.97	493.75
09/11/2009	492.87	497.72	489.34	494.19
09/14/2009	492.43	498.16	482.29	498.16
09/15/2009	499.04	506.54	493.75	506.54
09/16/2009	506.98	514.91	505.66	511.39
09/17/2009	514.47	517.12	504.33	504.77
09/18/2009	505.22	509.62	491.11	499.93
09/21/2009	498.6	506.1	494.63	501.25
09/22/2009	505.22	513.15	505.22	510.51
09/23/2009	503.89	513.59	503.89	513.15
09/24/2009	514.03	514.03	509.62	511.39
09/25/2009	508.3	519.76	508.3	518
09/28/2009	517.12	526.82	506.54	513.15
09/29/2009	511.39	517.56	510.51	514.91
09/30/2009	518	518	498.16	501.25
10/01/2009	502.57	514.03	502.57	503.89
10/02/2009	502.57	512.71	497.72	507.42
10/05/2009	507.86	511.39	495.52	499.93
10/06/2009	501.25	507.86	500.81	504.33
10/07/2009	503.89	508.3	495.08	496.84
10/08/2009	505.22	510.06	499.48	504.33
10/09/2009	506.1	510.51	499.04	506.98
10/12/2009	509.62	516.68	506.54	514.91
10/13/2009	514.47	516.68	508.74	508.74
10/14/2009	511.39	518.88	506.54	518.44
10/15/2009	519.76	521.97	510.51	513.15
10/16/2009	511.39	521.53	511.39	514.47
10/19/2009	518	523.29	517.56	521.97
10/20/2009	525.05	528.58	523.29	524.61
10/21/2009	527.7	527.7	514.91	517.56
10/22/2009	514.03	518.44	508.3	511.39
10/23/2009	512.27	519.76	512.27	517.56
10/26/2009	518	518.88	512.71	514.91
10/27/2009	514.47	519.32	509.18	511.39
10/28/2009	514.03	522.85	510.06	518.44
10/29/2009	518.88	536.96	518.44	531.23
10/30/2009	530.78	538.72	529.46	534.75
11/02/2009	534.75	550.62	528.58	547.54
11/03/2009	544.01	547.54	533.43	536.52
11/04/2009	536.52	550.62	536.52	550.62
11/05/2009	545.77	561.2	545.77	557.24
11/06/2009	559	565.17	557.24	561.64
11/09/2009	565.61	567.38	554.15	566.05
11/10/2009	576.19	582.36	531.67	546.21
11/11/2009	550.18	550.18	544.89	544.89
11/12/2009	546.66	549.3	540.92	546.21
11/13/2009	544.89	550.18	543.13	548.86
11/16/2009	551.06	556.79	544.45	555.03
11/17/2009	554.59	559.44	548.86	552.83
11/18/2009	555.03	562.53	552.39	555.47
11/19/2009	555.91	564.29	545.77	547.1
11/20/2009	550.62	559	542.69	549.3
11/23/2009	555.47	558.56	545.77	552.83
11/24/2009	552.39	563.85	552.39	560.76
11/25/2009	563.85	569.14	559.88	564.29
11/26/2009	566.05	566.05	549.74	552.39
11/27/2009	547.54	559.44	546.21	557.24
11/30/2009	559.88	562.53	548.86	548.86
12/01/2009	551.06	561.2	551.06	554.15
12/02/2009	555.47	558.56	551.95	555.47
12/03/2009	558.12	563.85	552.83	554.59
12/04/2009	553.27	559.44	545.77	552.39
12/07/2009	549.3	553.27	545.33	551.06
12/08/2009	546.66	551.06	536.96	544.45
12/09/2009	543.57	547.98	534.31	536.07
12/10/2009	538.72	540.48	529.9	535.19
12/11/2009	537.84	540.48	530.78	536.52
12/14/2009	544.01	544.01	531.67	534.75
12/15/2009	535.63	537.84	525.49	525.49
12/16/2009	523.73	525.94	519.76	523.73
12/17/2009	518.44	528.14	518.44	526.82
12/18/2009	526.82	531.23	519.76	519.76
12/21/2009	519.32	529.02	519.32	524.61
12/22/2009	522.41	527.7	521.53	525.49
12/23/2009	530.34	532.11	516.24	516.24
12/24/2009	518	521.09	516.68	520.2
12/29/2009	514.03	528.14	513.59	525.94
12/30/2009	528.58	535.19	525.94	525.94
12/31/2009	525.49	537.84	518.88	525.49

Menu

Create your free account now!

BAB.L: Babcock International Group PLC Historical Data

2009 Historical Chart

Average

Low

High