BAB.L: Babcock International Group PLC Historical Data

2011 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 566.1933

CLOSE 566.8692

Low

LOW 469.95

High

HIGH 650.7

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	503.01	511.83	503.01	506.98
01/05/2011	503.89	512.27	503.89	509.62
01/06/2011	509.18	512.27	505.66	506.98
01/07/2011	509.18	509.18	503.01	503.89
01/10/2011	503.45	509.62	500.37	503.01
01/11/2011	507.42	523.29	506.54	520.2
01/12/2011	519.32	521.09	502.13	506.54
01/13/2011	506.98	511.39	503.45	505.22
01/14/2011	504.77	510.06	498.16	508.3
01/17/2011	509.18	514.03	506.54	509.62
01/18/2011	510.95	514.47	508.3	511.39
01/19/2011	511.39	513.59	498.16	498.6
01/20/2011	496.84	503.01	488.46	488.46
01/21/2011	490.67	499.04	484.05	493.75
01/24/2011	494.63	507.42	491.55	503.01
01/25/2011	510.06	521.53	504.33	510.51
01/26/2011	513.15	515.8	510.51	510.95
01/27/2011	513.59	513.59	505.22	508.74
01/28/2011	511.39	514.03	506.98	508.74
01/31/2011	506.54	509.18	500.37	508.74
02/01/2011	510.06	510.51	504.33	506.54
02/02/2011	506.1	509.62	489.79	499.93
02/03/2011	499.48	501.25	491.99	494.19
02/04/2011	493.31	499.04	491.55	498.6
02/07/2011	499.48	506.1	499.48	504.77
02/08/2011	502.57	504.77	498.16	502.57
02/09/2011	504.77	504.77	498.16	499.48
02/10/2011	499.04	499.04	490.23	494.63
02/11/2011	494.19	505.22	494.19	503.45
02/14/2011	505.22	508.3	501.69	506.98
02/15/2011	505.66	508.74	500.37	501.25
02/16/2011	505.66	505.66	497.28	497.72
02/17/2011	500.37	501.69	485.38	488.9
02/18/2011	488.02	488.9	482.29	487.58
02/21/2011	488.46	493.31	486.26	488.46
02/22/2011	487.14	487.14	477.44	484.5
02/23/2011	484.5	484.5	473.47	477.88
02/24/2011	473.03	486.26	473.03	483.61
02/25/2011	487.14	491.11	480.53	491.11
02/28/2011	489.79	496.4	485.4	494.63
03/01/2011	497.28	503.01	494.63	502.57
03/02/2011	498.16	500.37	491.11	491.99
03/03/2011	491.55	500.81	491.55	499.04
03/04/2011	501.25	514.91	497.72	507.86
03/07/2011	506.98	514.47	506.1	512.71
03/08/2011	511.83	515.35	508.74	512.71
03/09/2011	514.91	519.32	508.96	510.51
03/10/2011	506.54	511.39	498.6	499.93
03/11/2011	496.4	503.89	496.4	498.16
03/14/2011	495.52	502.57	489.34	491.99
03/15/2011	484.05	485.82	469.95	485.38
03/16/2011	486.7	499.48	486.26	486.26
03/17/2011	489.34	499.93	485.38	495.96
03/18/2011	495.96	503.89	493.75	501.25
03/21/2011	504.33	511.39	503.89	510.51
03/22/2011	510.06	511.39	497.72	499.04
03/23/2011	496.4	505.22	496.4	502.13
03/24/2011	503.01	515.35	503.01	510.51
03/25/2011	514.03	514.03	503.89	506.1
03/28/2011	508.74	513.59	506.54	509.62
03/29/2011	516.68	529.9	514.32	529.02
03/30/2011	529.02	551.5	527.26	547.1
03/31/2011	546.21	550.62	542.36	547.54
04/01/2011	551.06	551.06	545.33	548.86
04/04/2011	547.1	551.5	545.77	548.42
04/05/2011	549.3	549.3	544.01	546.66
04/06/2011	547.98	549.3	543.48	549.3
04/07/2011	547.98	548.42	535.39	540.92
04/08/2011	542.69	547.1	540.04	544.01
04/11/2011	541.81	547.7	537.07	540.92
04/12/2011	538.72	540.48	530.78	532.55
04/13/2011	533.43	544.89	533.43	542.69
04/14/2011	541.37	544.01	536.96	543.57
04/15/2011	544.01	548.86	542.41	545.33
04/18/2011	544.01	547.1	539.16	541.81
04/19/2011	543.57	547.98	543.13	545.33
04/20/2011	547.1	557.68	547.1	556.35
04/21/2011	559	559.07	552.5	558.56
04/26/2011	558.56	562.09	548.36	561.2
04/27/2011	560.32	567.38	558.14	565.17
04/28/2011	568.26	568.26	553.27	564.73
05/03/2011	564.29	570.46	561.64	568.7
05/04/2011	562.53	562.53	539.16	554.59
05/05/2011	554.15	560.76	548.86	550.62
05/06/2011	553.27	557.24	544.01	554.59
05/09/2011	551.95	559.44	549.3	557.24
05/10/2011	560.76	577.51	557.24	573.55
05/11/2011	573.99	576.63	562.09	565.17
05/12/2011	562.53	572.67	560.32	571.78
05/13/2011	572.67	582.81	572.67	580.16
05/16/2011	571.78	579.72	569.14	574.43
05/17/2011	581.48	615.91	575.21	599.56
05/18/2011	605.73	608.37	594.27	595.15
05/19/2011	596.91	622.92	596.47	621.16
05/20/2011	622.04	623.36	596.91	599.12
05/23/2011	594.27	596.33	588.54	592.5
05/24/2011	593.83	614.55	593.83	612.34
05/25/2011	611.46	617.19	603.08	612.34
05/26/2011	612.78	616.75	600.88	602.2
05/27/2011	608.82	611.02	602.2	611.02
05/31/2011	609.7	617.63	598.68	607.93
06/01/2011	602.64	616.31	602.2	615.43
06/02/2011	610.14	614.11	607.05	609.26
06/03/2011	611.02	613.22	605.73	609.7
06/06/2011	607.93	615.43	607.93	614.99
06/07/2011	613.22	615.87	608.82	611.9
06/08/2011	608.82	610.75	601.32	602.2
06/09/2011	602.64	611.46	600.88	606.61
06/10/2011	606.61	615.87	605.29	607.05
06/13/2011	606.61	613.22	603.53	611.46
06/14/2011	614.99	621.16	610.14	618.07
06/15/2011	617.63	617.63	610.14	610.14
06/16/2011	610.14	610.14	600.44	606.61
06/17/2011	611.46	614.99	590.74	613.22
06/20/2011	603.97	612.78	602.2	608.37
06/21/2011	611.02	616.31	600.44	604.41
06/22/2011	602.64	604.73	595.15	600.44
06/23/2011	600	605.73	595.15	597.35
06/24/2011	603.97	614.11	601.76	606.17
06/27/2011	604.85	612.34	600.44	603.97
06/28/2011	607.05	612.34	604.85	608.37
06/29/2011	611.46	629.54	610.58	628.21
06/30/2011	629.98	633.06	622.48	627.77
07/01/2011	627.33	637.47	622.31	635.27
07/04/2011	633.94	648.93	633.94	646.29
07/05/2011	643.64	648.05	643.2	643.64
07/06/2011	629.98	631.3	622.18	627.33
07/07/2011	629.98	633.94	614.55	630.86
07/08/2011	631.3	631.3	619.84	624.69
07/11/2011	622.92	625.13	613.22	616.31
07/12/2011	609.7	614.99	601.32	610.58
07/13/2011	612.78	622.04	609.04	621.6
07/14/2011	613.22	622.92	613.22	618.95
07/15/2011	617.19	618.95	611.29	616.31
07/18/2011	614.99	614.99	597.79	597.79
07/19/2011	600	602	591.62	594.71
07/20/2011	600.88	602.2	594.27	598.23
07/21/2011	596.47	607.49	590.3	598.23
07/22/2011	600.88	609.7	597.79	604.85
07/25/2011	603.08	609.26	585.11	607.49
07/26/2011	608.82	611.9	602.64	607.05
07/27/2011	604.41	608.37	593.83	598.23
07/28/2011	591.18	600.88	584.13	592.94
07/29/2011	590.74	594.72	584.13	594.71
08/01/2011	599.12	601.76	588.1	592.5
08/02/2011	586.77	591.18	576.63	580.6
08/03/2011	573.99	585.45	567.82	578.84
08/04/2011	587.65	589.42	551.95	551.95
08/05/2011	540.92	569.14	529.02	544.89
08/08/2011	538.72	553.71	512.71	513.59
08/09/2011	514.91	535.19	493.75	534.75
08/10/2011	546.66	547.98	518	522.85
08/11/2011	535.63	540.04	514.47	532.99
08/12/2011	536.52	550.62	525.05	544.01
08/15/2011	546.66	556.79	542.25	547.98
08/16/2011	545.33	549.74	539.6	545.77
08/17/2011	542.25	547.54	538.61	541.81
08/18/2011	536.96	539.6	511.39	514.03
08/19/2011	510.51	511.25	493.31	503.01
08/22/2011	500.37	519.32	499.48	512.27
08/23/2011	524.61	532.55	520.65	531.23
08/24/2011	534.75	536.07	526.38	530.34
08/25/2011	535.63	540.48	528.58	529.02
08/26/2011	529.02	529.02	529.02	529.02
08/30/2011	541.81	546.21	536.52	542.25
08/31/2011	543.57	554.15	543.13	554.15
09/01/2011	558.12	562.97	545.77	562.97
09/02/2011	556.35	557.68	545.53	551.95
09/05/2011	537.84	547.1	536.52	538.72
09/06/2011	536.52	543.13	526.38	529.9
09/07/2011	542.69	547.1	538.28	545.77
09/08/2011	548.42	559.5	544.89	559.44
09/09/2011	552.39	554.59	539.16	539.16
09/12/2011	529.46	534.75	519.32	527.7
09/13/2011	534.75	534.75	520.2	524.61
09/14/2011	521.97	536.52	519.32	534.31
09/15/2011	538.72	558.12	535.63	551.5
09/16/2011	554.59	578.4	554.59	566.93
09/19/2011	558.12	567.82	558.12	564.73
09/20/2011	559.88	587.21	557.68	579.72
09/21/2011	577.07	590.74	574.87	580.16
09/22/2011	564.29	571.78	556.35	565.17
09/23/2011	566.93	576.19	556.35	570.46
09/26/2011	563.41	585.01	555.91	576.63
09/27/2011	589.86	595.15	576.63	582.81
09/28/2011	577.51	596.47	577.51	584.57
09/29/2011	582.81	591.62	582.36	590.74
09/30/2011	591.62	591.62	574.43	581.04
10/03/2011	568.7	588.98	565.17	588.1
10/04/2011	583.69	585.89	574.43	579.72
10/05/2011	586.77	590.74	577.07	586.33
10/06/2011	590.74	591.62	581.92	586.77
10/07/2011	590.74	595.59	586.33	595.59
10/10/2011	599.56	606.61	594.71	606.61
10/11/2011	602.64	606.17	589.86	598.68
10/12/2011	596.03	609.26	593.39	600
10/13/2011	595.59	601.76	576.63	585.01
10/14/2011	582.81	602.2	581.04	597.35
10/17/2011	603.53	604.41	591.18	595.15
10/18/2011	588.1	600	586.33	598.23
10/19/2011	600.88	602.64	587.65	596.47
10/20/2011	586.77	601.76	578.84	590.74
10/21/2011	592.06	609.26	589.86	605.73
10/24/2011	608.82	618.51	601.76	613.66
10/25/2011	611.9	616.75	604.85	612.78
10/26/2011	609.7	614.99	603.08	610.14
10/27/2011	622.04	634.38	615.87	621.6
10/28/2011	625.57	636.15	621.16	631.3
10/31/2011	626.01	637.47	620.72	621.16
11/01/2011	612.34	612.34	596.47	601.76
11/02/2011	602.64	611.02	600	603.53
11/03/2011	592.94	617.63	592.94	614.55
11/04/2011	616.31	625.57	613.22	621.6
11/07/2011	612.78	620.98	607.93	613.66
11/08/2011	613.22	628.21	604.85	611.02
11/09/2011	618.51	621.16	598.68	605.73
11/10/2011	589.86	606.61	589.86	602.64
11/11/2011	605.73	617.19	596.91	614.55
11/14/2011	617.19	618.07	613.02	613.22
11/15/2011	613.66	621.16	605.29	605.73
11/16/2011	607.05	613.22	598.68	605.73
11/17/2011	604.41	609.95	595.59	606.61
11/18/2011	600.44	604.85	595.15	595.15
11/21/2011	588.54	591.9	581.92	587.21
11/22/2011	590.3	597.79	583.25	596.91
11/23/2011	590.74	596.98	590.74	595.59
11/24/2011	597.35	599.12	590.74	593.83
11/25/2011	591.62	601.32	589.44	596.03
11/28/2011	601.32	611.46	597.35	603.97
11/29/2011	603.53	608.37	600.44	607.49
11/30/2011	603.53	642.32	597.79	638.79
12/01/2011	641	649.37	637.7	641.88
12/02/2011	645.41	650.7	629.98	632.18
12/05/2011	633.5	643.64	632.62	636.59
12/06/2011	634.38	644.97	632.62	639.23
12/07/2011	645.41	647.17	635.27	642.32
12/08/2011	647.61	648.05	634.83	637.47
12/09/2011	633.06	636.59	626.24	627.33
12/12/2011	629.09	637.03	625.13	627.33
12/13/2011	629.09	629.98	622.04	622.92
12/14/2011	622.92	622.92	604.41	609.7
12/15/2011	612.78	616.31	603.97	610.58
12/16/2011	616.31	625.13	609.26	617.63
12/19/2011	612.78	622.04	612.78	617.63
12/20/2011	617.19	626.89	613.22	626.45
12/21/2011	631.74	636.15	614.11	614.99
12/22/2011	617.63	625.57	615.87	617.63
12/23/2011	622.92	628.65	622.92	624.25
12/28/2011	629.09	633.94	619.4	632.62
12/29/2011	630.86	638.79	630.6	637.47
12/30/2011	641.44	648.49	639.67	648.49

Menu

Create your free account now!

BAB.L: Babcock International Group PLC Historical Data

2011 Historical Chart

Average

Low

High