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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 500.5747
CLOSE 499.7797
Low
LOW 431.15
High
HIGH 562.97
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 523.29 | 536.96 | 523.29 | 536.96 |
| 01/05/2010 | 531.67 | 538.28 | 528.58 | 532.55 |
| 01/06/2010 | 533.87 | 535.63 | 524.61 | 528.14 |
| 01/07/2010 | 528.14 | 529.9 | 525.94 | 528.14 |
| 01/08/2010 | 529.9 | 535.63 | 526.82 | 531.23 |
| 01/11/2010 | 531.67 | 533.43 | 525.49 | 525.94 |
| 01/12/2010 | 527.7 | 528.58 | 512.27 | 516.68 |
| 01/13/2010 | 514.47 | 517.12 | 511.83 | 516.24 |
| 01/14/2010 | 515.8 | 520.2 | 511.39 | 515.8 |
| 01/15/2010 | 518.44 | 519.76 | 509.18 | 510.95 |
| 01/18/2010 | 513.59 | 515.8 | 509.18 | 510.51 |
| 01/19/2010 | 515.35 | 521.09 | 510.06 | 518.88 |
| 01/20/2010 | 516.24 | 518.88 | 512.27 | 514.03 |
| 01/21/2010 | 514.03 | 521.09 | 510.95 | 513.59 |
| 01/22/2010 | 513.15 | 517.56 | 508.3 | 508.74 |
| 01/25/2010 | 506.98 | 510.06 | 501.69 | 503.89 |
| 01/26/2010 | 503.01 | 503.89 | 495.52 | 502.57 |
| 01/27/2010 | 499.48 | 503.89 | 494.19 | 500.81 |
| 01/28/2010 | 503.01 | 503.89 | 494.19 | 494.19 |
| 01/29/2010 | 499.48 | 501.69 | 491.99 | 495.08 |
| 02/01/2010 | 495.96 | 499.48 | 491.11 | 494.19 |
| 02/02/2010 | 502.57 | 524.17 | 494.19 | 521.97 |
| 02/03/2010 | 526.82 | 526.82 | 512.71 | 515.8 |
| 02/04/2010 | 513.59 | 517.12 | 508.74 | 511.83 |
| 02/05/2010 | 511.39 | 513.59 | 495.96 | 499.48 |
| 02/08/2010 | 500.37 | 505.22 | 499.48 | 502.57 |
| 02/09/2010 | 503.45 | 503.45 | 494.63 | 499.04 |
| 02/10/2010 | 500.37 | 501.25 | 490.23 | 494.63 |
| 02/11/2010 | 495.52 | 498.16 | 491.11 | 495.52 |
| 02/12/2010 | 496.4 | 499.48 | 484.94 | 488.46 |
| 02/15/2010 | 488.46 | 490.67 | 442.17 | 445.26 |
| 02/16/2010 | 452.31 | 484.5 | 443.5 | 482.29 |
| 02/17/2010 | 484.94 | 500.81 | 478.32 | 499.04 |
| 02/18/2010 | 490.67 | 493.75 | 482.29 | 487.58 |
| 02/19/2010 | 480.53 | 487.14 | 475.68 | 485.38 |
| 02/22/2010 | 482.73 | 484.05 | 472.15 | 478.76 |
| 02/23/2010 | 484.05 | 484.05 | 478.32 | 480.97 |
| 02/24/2010 | 488.02 | 488.02 | 475.68 | 477.88 |
| 02/25/2010 | 479.21 | 479.21 | 466.86 | 467.3 |
| 02/26/2010 | 473.47 | 473.91 | 459.37 | 464.22 |
| 03/01/2010 | 462.89 | 469.07 | 458.49 | 462.89 |
| 03/02/2010 | 465.1 | 471.71 | 463.33 | 471.71 |
| 03/03/2010 | 473.47 | 473.47 | 467.74 | 471.71 |
| 03/04/2010 | 466.42 | 467.3 | 451.87 | 456.72 |
| 03/05/2010 | 461.13 | 464.66 | 454.96 | 460.25 |
| 03/08/2010 | 464.66 | 464.66 | 458.49 | 460.69 |
| 03/09/2010 | 458.04 | 464.22 | 458.04 | 460.69 |
| 03/10/2010 | 458.49 | 465.98 | 458.49 | 464.22 |
| 03/11/2010 | 459.37 | 470.39 | 459.37 | 467.3 |
| 03/12/2010 | 466.42 | 473.03 | 465.54 | 468.18 |
| 03/15/2010 | 465.54 | 469.95 | 465.54 | 468.18 |
| 03/16/2010 | 470.83 | 471.27 | 467.3 | 469.51 |
| 03/17/2010 | 471.71 | 471.71 | 465.54 | 468.62 |
| 03/18/2010 | 465.1 | 472.59 | 465.1 | 469.51 |
| 03/19/2010 | 470.83 | 471.71 | 467.3 | 467.74 |
| 03/22/2010 | 465.54 | 470.39 | 465.54 | 469.51 |
| 03/23/2010 | 462.89 | 508.74 | 458.49 | 493.75 |
| 03/24/2010 | 494.63 | 513.15 | 494.63 | 499.93 |
| 03/25/2010 | 497.72 | 505.22 | 497.28 | 504.33 |
| 03/26/2010 | 504.33 | 512.71 | 501.25 | 510.06 |
| 03/29/2010 | 514.91 | 514.91 | 508.3 | 511.83 |
| 03/30/2010 | 514.91 | 527.26 | 513.15 | 524.17 |
| 03/31/2010 | 521.09 | 533.87 | 521.09 | 531.23 |
| 04/01/2010 | 536.52 | 548.42 | 532.99 | 540.04 |
| 04/06/2010 | 538.72 | 547.54 | 538.72 | 544.45 |
| 04/07/2010 | 542.25 | 547.54 | 535.19 | 536.52 |
| 04/08/2010 | 536.96 | 537.4 | 529.46 | 535.63 |
| 04/09/2010 | 541.81 | 541.81 | 532.11 | 538.28 |
| 04/12/2010 | 538.72 | 540.48 | 536.52 | 537.84 |
| 04/13/2010 | 536.96 | 540.48 | 536.52 | 537.84 |
| 04/14/2010 | 537.84 | 544.45 | 535.19 | 538.72 |
| 04/15/2010 | 540.92 | 542.69 | 535.19 | 537.84 |
| 04/16/2010 | 536.52 | 541.81 | 532.55 | 533.43 |
| 04/19/2010 | 533.43 | 537.84 | 529.9 | 532.99 |
| 04/20/2010 | 531.23 | 535.19 | 530.34 | 532.55 |
| 04/21/2010 | 530.78 | 532.55 | 527.26 | 528.14 |
| 04/22/2010 | 525.49 | 530.78 | 512.27 | 517.12 |
| 04/23/2010 | 518.88 | 529.02 | 514.47 | 528.14 |
| 04/26/2010 | 529.02 | 529.02 | 524.61 | 525.05 |
| 04/27/2010 | 522.85 | 522.85 | 515.35 | 515.35 |
| 04/28/2010 | 514.91 | 516.24 | 509.18 | 512.71 |
| 04/29/2010 | 511.83 | 519.76 | 511.83 | 516.24 |
| 04/30/2010 | 518 | 523.29 | 508.74 | 515.8 |
| 05/04/2010 | 523.29 | 523.29 | 509.18 | 514.91 |
| 05/05/2010 | 519.32 | 519.32 | 499.04 | 504.77 |
| 05/06/2010 | 499.93 | 510.95 | 494.63 | 500.37 |
| 05/07/2010 | 493.75 | 494.63 | 473.91 | 477 |
| 05/10/2010 | 491.11 | 493.75 | 484.94 | 491.11 |
| 05/11/2010 | 485.82 | 519.76 | 485.82 | 518.44 |
| 05/12/2010 | 519.76 | 532.99 | 517.56 | 529.9 |
| 05/13/2010 | 536.52 | 540.48 | 523.29 | 527.7 |
| 05/14/2010 | 528.14 | 529.02 | 511.39 | 512.71 |
| 05/17/2010 | 514.03 | 517.56 | 508.74 | 510.51 |
| 05/18/2010 | 513.59 | 518 | 510.06 | 512.27 |
| 05/19/2010 | 509.62 | 510.51 | 495.52 | 498.6 |
| 05/20/2010 | 503.89 | 507.42 | 484.05 | 490.67 |
| 05/21/2010 | 491.11 | 495.52 | 483.17 | 491.99 |
| 05/24/2010 | 494.19 | 502.57 | 491.11 | 496.4 |
| 05/25/2010 | 483.61 | 491.55 | 483.61 | 489.34 |
| 05/26/2010 | 493.31 | 495.52 | 488.46 | 489.34 |
| 05/27/2010 | 489.34 | 500.81 | 487.58 | 499.48 |
| 05/28/2010 | 500.37 | 508.3 | 500.37 | 505.66 |
| 06/01/2010 | 506.98 | 506.98 | 499.48 | 504.77 |
| 06/02/2010 | 497.72 | 505.66 | 497.72 | 505.22 |
| 06/03/2010 | 510.06 | 514.91 | 506.54 | 508.3 |
| 06/04/2010 | 510.51 | 514.03 | 501.69 | 503.45 |
| 06/07/2010 | 500.37 | 502.13 | 496.4 | 500.37 |
| 06/08/2010 | 500.81 | 503.45 | 495.52 | 498.6 |
| 06/09/2010 | 504.33 | 505.22 | 495.96 | 505.22 |
| 06/10/2010 | 506.54 | 524.17 | 500.81 | 519.76 |
| 06/11/2010 | 519.76 | 527.26 | 519.76 | 525.05 |
| 06/14/2010 | 525.05 | 535.63 | 519.32 | 523.29 |
| 06/15/2010 | 515.35 | 530.34 | 515.35 | 521.53 |
| 06/16/2010 | 517.56 | 517.56 | 509.62 | 511.83 |
| 06/17/2010 | 514.47 | 514.47 | 506.54 | 507.86 |
| 06/18/2010 | 506.1 | 508.74 | 497.28 | 499.04 |
| 06/21/2010 | 504.33 | 506.1 | 494.63 | 495.08 |
| 06/22/2010 | 495.08 | 499.48 | 489.79 | 494.19 |
| 06/23/2010 | 493.31 | 509.62 | 489.79 | 505.22 |
| 06/24/2010 | 510.51 | 523.73 | 502.57 | 513.59 |
| 06/25/2010 | 513.59 | 519.32 | 509.62 | 518 |
| 06/28/2010 | 522.85 | 529.46 | 515.8 | 529.46 |
| 06/29/2010 | 523.73 | 526.82 | 517.56 | 519.32 |
| 06/30/2010 | 524.17 | 529.02 | 519.32 | 526.38 |
| 07/01/2010 | 520.65 | 536.96 | 519.32 | 527.7 |
| 07/02/2010 | 534.75 | 550.62 | 528.14 | 545.33 |
| 07/05/2010 | 547.54 | 553.27 | 542.25 | 550.18 |
| 07/06/2010 | 550.62 | 551.95 | 543.13 | 546.66 |
| 07/07/2010 | 551.06 | 551.06 | 539.6 | 545.77 |
| 07/08/2010 | 548.86 | 558.12 | 539.16 | 550.62 |
| 07/09/2010 | 555.03 | 558.12 | 545.77 | 545.77 |
| 07/12/2010 | 550.62 | 552.39 | 540.48 | 543.13 |
| 07/13/2010 | 544.01 | 559.88 | 543.13 | 559.88 |
| 07/14/2010 | 561.2 | 562.97 | 551.95 | 555.03 |
| 07/15/2010 | 555.91 | 557.24 | 546.66 | 550.62 |
| 07/16/2010 | 544.89 | 557.68 | 544.89 | 548.42 |
| 07/19/2010 | 550.18 | 551.95 | 541.37 | 543.13 |
| 07/20/2010 | 547.1 | 547.1 | 512.27 | 519.32 |
| 07/21/2010 | 523.29 | 525.49 | 512.27 | 521.97 |
| 07/22/2010 | 523.29 | 536.07 | 516.68 | 536.07 |
| 07/23/2010 | 537.4 | 537.4 | 529.02 | 536.07 |
| 07/26/2010 | 540.04 | 540.48 | 512.27 | 526.38 |
| 07/27/2010 | 529.02 | 529.46 | 487.14 | 499.93 |
| 07/28/2010 | 498.6 | 505.22 | 482.29 | 486.26 |
| 07/29/2010 | 488.46 | 494.19 | 484.5 | 491.55 |
| 07/30/2010 | 494.63 | 497.72 | 486.26 | 488.46 |
| 08/02/2010 | 492.43 | 499.04 | 490.67 | 499.04 |
| 08/03/2010 | 499.48 | 499.48 | 491.11 | 492.87 |
| 08/04/2010 | 493.31 | 502.13 | 489.79 | 499.48 |
| 08/05/2010 | 501.25 | 502.57 | 495.96 | 498.16 |
| 08/06/2010 | 501.69 | 501.69 | 469.51 | 469.51 |
| 08/09/2010 | 484.94 | 500.37 | 484.94 | 497.72 |
| 08/10/2010 | 497.28 | 498.6 | 489.79 | 491.99 |
| 08/11/2010 | 491.55 | 491.99 | 478.32 | 478.32 |
| 08/12/2010 | 475.24 | 479.21 | 471.27 | 472.59 |
| 08/13/2010 | 473.47 | 476.12 | 465.1 | 465.98 |
| 08/16/2010 | 465.1 | 466.42 | 456.72 | 459.37 |
| 08/17/2010 | 458.93 | 462.89 | 458.04 | 462.45 |
| 08/18/2010 | 462.45 | 464.22 | 458.04 | 461.13 |
| 08/19/2010 | 461.13 | 470.39 | 449.67 | 451.87 |
| 08/20/2010 | 454.52 | 455.84 | 449.23 | 451.43 |
| 08/23/2010 | 454.52 | 454.52 | 448.35 | 449.67 |
| 08/24/2010 | 445.7 | 446.14 | 438.29 | 441.73 |
| 08/25/2010 | 440.85 | 443.94 | 431.15 | 434.5 |
| 08/26/2010 | 439.53 | 445.7 | 437.94 | 440.85 |
| 08/27/2010 | 441.29 | 447.02 | 440.76 | 444.38 |
| 08/31/2010 | 436.88 | 445.7 | 435.56 | 445.7 |
| 09/01/2010 | 449.67 | 460.69 | 445.7 | 458.93 |
| 09/02/2010 | 457.16 | 466.42 | 455.4 | 463.78 |
| 09/03/2010 | 466.42 | 467.3 | 458.49 | 466.42 |
| 09/06/2010 | 467.3 | 472.59 | 464.66 | 465.54 |
| 09/07/2010 | 473.03 | 473.03 | 462.89 | 467.3 |
| 09/08/2010 | 462.89 | 472.59 | 462.89 | 470.83 |
| 09/09/2010 | 468.62 | 483.17 | 464.66 | 483.17 |
| 09/10/2010 | 477.88 | 485.82 | 473.03 | 473.91 |
| 09/13/2010 | 480.53 | 488.9 | 476.12 | 483.17 |
| 09/14/2010 | 485.38 | 487.14 | 479.21 | 486.26 |
| 09/15/2010 | 487.58 | 499.93 | 485.82 | 497.72 |
| 09/16/2010 | 501.25 | 501.25 | 487.58 | 491.55 |
| 09/17/2010 | 492.43 | 498.16 | 492.43 | 494.63 |
| 09/20/2010 | 494.63 | 496.4 | 491.55 | 494.19 |
| 09/21/2010 | 491.99 | 495.08 | 489.79 | 490.67 |
| 09/22/2010 | 493.75 | 493.75 | 480.53 | 482.73 |
| 09/23/2010 | 487.58 | 487.58 | 463.78 | 467.74 |
| 09/24/2010 | 465.98 | 485.38 | 463.33 | 485.38 |
| 09/27/2010 | 487.58 | 491.11 | 485.38 | 488.46 |
| 09/28/2010 | 485.82 | 489.34 | 480.97 | 486.26 |
| 09/29/2010 | 497.28 | 516.24 | 496.4 | 507.42 |
| 09/30/2010 | 505.22 | 507.42 | 499.04 | 502.57 |
| 10/01/2010 | 504.33 | 513.59 | 502.57 | 511.39 |
| 10/04/2010 | 509.62 | 513.59 | 501.69 | 502.57 |
| 10/05/2010 | 504.77 | 513.15 | 502.57 | 511.83 |
| 10/06/2010 | 512.71 | 516.68 | 505.66 | 511.83 |
| 10/07/2010 | 514.03 | 516.68 | 505.22 | 509.62 |
| 10/08/2010 | 507.42 | 508.74 | 502.57 | 505.66 |
| 10/11/2010 | 503.45 | 510.51 | 503.45 | 508.74 |
| 10/12/2010 | 510.06 | 516.24 | 501.25 | 511.39 |
| 10/13/2010 | 515.35 | 520.2 | 510.06 | 519.32 |
| 10/14/2010 | 517.56 | 525.94 | 510.06 | 512.27 |
| 10/15/2010 | 511.83 | 513.59 | 507.86 | 508.74 |
| 10/18/2010 | 507.42 | 522.41 | 503.45 | 522.41 |
| 10/19/2010 | 525.05 | 540.92 | 468.62 | 497.28 |
| 10/20/2010 | 502.57 | 510.95 | 502.13 | 505.66 |
| 10/21/2010 | 504.33 | 523.73 | 499.93 | 522.41 |
| 10/22/2010 | 523.73 | 523.73 | 516.24 | 518.88 |
| 10/25/2010 | 521.09 | 537.4 | 518 | 529.02 |
| 10/26/2010 | 526.82 | 532.11 | 521.97 | 522.85 |
| 10/27/2010 | 518.44 | 528.58 | 516.24 | 519.32 |
| 10/28/2010 | 519.76 | 522.85 | 513.15 | 516.68 |
| 10/29/2010 | 517.12 | 518.88 | 509.18 | 511.39 |
| 11/01/2010 | 515.8 | 515.8 | 503.89 | 510.51 |
| 11/02/2010 | 511.39 | 511.39 | 503.89 | 508.74 |
| 11/03/2010 | 513.15 | 515.8 | 499.04 | 500.37 |
| 11/04/2010 | 503.01 | 505.22 | 494.19 | 499.93 |
| 11/05/2010 | 496.4 | 510.51 | 496.4 | 508.74 |
| 11/08/2010 | 506.1 | 511.39 | 495.52 | 503.89 |
| 11/09/2010 | 508.3 | 536.52 | 506.1 | 525.49 |
| 11/10/2010 | 535.19 | 535.19 | 502.57 | 510.06 |
| 11/11/2010 | 510.51 | 510.95 | 501.25 | 503.01 |
| 11/12/2010 | 499.04 | 508.3 | 494.19 | 506.1 |
| 11/15/2010 | 503.01 | 514.91 | 503.01 | 510.95 |
| 11/16/2010 | 506.98 | 513.15 | 499.93 | 499.93 |
| 11/17/2010 | 501.69 | 502.13 | 484.05 | 489.34 |
| 11/18/2010 | 489.34 | 491.99 | 464.66 | 467.3 |
| 11/19/2010 | 465.98 | 468.18 | 451.43 | 457.6 |
| 11/22/2010 | 458.93 | 464.22 | 451.87 | 452.75 |
| 11/23/2010 | 453.19 | 462.89 | 447.02 | 460.25 |
| 11/24/2010 | 460.25 | 475.68 | 460.25 | 467.3 |
| 11/25/2010 | 467.3 | 471.71 | 466.42 | 469.95 |
| 11/26/2010 | 471.27 | 471.27 | 463.33 | 465.1 |
| 11/29/2010 | 462.45 | 469.51 | 452.75 | 458.49 |
| 11/30/2010 | 458.49 | 463.33 | 455.4 | 458.93 |
| 12/01/2010 | 460.69 | 468.18 | 459.37 | 464.66 |
| 12/02/2010 | 470.83 | 490.67 | 469.07 | 485.38 |
| 12/03/2010 | 487.14 | 487.14 | 480.97 | 484.5 |
| 12/06/2010 | 484.5 | 485.38 | 478.32 | 482.29 |
| 12/07/2010 | 481.85 | 497.72 | 481.85 | 489.79 |
| 12/08/2010 | 488.46 | 492.43 | 485.82 | 492.43 |
| 12/09/2010 | 493.75 | 493.75 | 480.09 | 481.85 |
| 12/10/2010 | 481.85 | 486.7 | 480.97 | 484.94 |
| 12/13/2010 | 484.5 | 489.79 | 481.85 | 483.61 |
| 12/14/2010 | 484.05 | 489.79 | 478.76 | 489.34 |
| 12/15/2010 | 485.38 | 485.38 | 476.12 | 477.44 |
| 12/16/2010 | 483.17 | 492.87 | 473.47 | 476.56 |
| 12/17/2010 | 477 | 490.23 | 477 | 488.02 |
| 12/20/2010 | 487.14 | 498.16 | 487.14 | 493.75 |
| 12/21/2010 | 497.28 | 502.57 | 493.75 | 496.84 |
| 12/22/2010 | 495.96 | 500.81 | 494.63 | 497.28 |
| 12/23/2010 | 500.81 | 500.81 | 495.08 | 496.4 |
| 12/24/2010 | 499.04 | 501.25 | 491.11 | 491.11 |
| 12/29/2010 | 488.46 | 503.45 | 488.46 | 503.01 |
| 12/30/2010 | 502.13 | 503.01 | 495.96 | 500.81 |
| 12/31/2010 | 503.89 | 505.22 | 503.45 | 503.45 |