Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Babcock International Group PLC logo
BAB.L
Babcock International Group PLC
13:27:06
1038 £
0.0000 (%0.00)
Previous Close: 1032.5
Day Low₺1034
Day High₺1059
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BAB.L: Babcock International Group PLC Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 762.0737
CLOSE 762.1912

Low

LOW 629.09

High

HIGH 886.99
DATEOPENHIGHLOWCLOSE
01/03/2012660.39662.6636.59649.81
01/04/2012649.81652.9639.23642.76
01/05/2012645.85647.61641643.64
01/06/2012644.97651.58637.92647.17
01/09/2012649.37655.55644.97651.14
01/10/2012654.22661.28648.49648.49
01/11/2012649.81653.78629.54645.85
01/12/2012645.85658.19645.85655.55
01/13/2012655.1663.04652.02655.99
01/16/2012652.46658.19650.26655.55
01/17/2012661.28672.74656.87668.33
01/18/2012669.21672.74663.04668.33
01/19/2012670.53676.27665.69668.33
01/20/2012667.45675.38660.84663.92
01/23/2012661.72664.8655.99656.87
01/24/2012653.78657.31648.93652.46
01/25/2012655.99657.31647.81652.46
01/26/2012654.66664.36648.05652.46
01/27/2012651.14659.78643.2647.17
01/30/2012644.52647.61629.09635.27
01/31/2012640.12652.46638.35643.2
02/01/2012645.41657.31641652.9
02/02/2012653.34658.19645.41648.05
02/03/2012648.49657.75642.32657.75
02/06/2012657.75663.36650.26652.9
02/07/2012651.58653.34647.61651.58
02/08/2012654.22656.87646.73649.37
02/09/2012649.37655.1641645.85
02/10/2012644.97657.75641.84655.99
02/13/2012658.63661.72650.26654.22
02/14/2012659.95661.28651.58657.75
02/15/2012659.51666.13658.19663.04
02/16/2012661.28664.36654.22658.19
02/17/2012660.39665.24652.46656.43
02/20/2012659.95661.28648.05652.46
02/21/2012652.46652.46634.83636.15
02/22/2012638.35652.46635.27649.81
02/23/2012648.93674.06648.93658.63
02/24/2012657.75662.6652.02656.87
02/27/2012657.31658.19644.52652.9
02/28/2012655.1667.89652.02664.36
02/29/2012663.48670.53658.63663.92
03/01/2012662.16667.89655.99667.01
03/02/2012665.69665.69654.22656.87
03/05/2012656.87666.57653.47665.24
03/06/2012661.72665.24643.2647.61
03/07/2012647.61656.43647.17653.34
03/08/2012655.99663.04654.18660.39
03/09/2012662.16671.42658.19670.98
03/12/2012669.65671.42664.36669.65
03/13/2012673.18674.94667.45674.06
03/14/2012677.59677.59666.13667.89
03/15/2012668.33673.62664.8667.89
03/16/2012668.77670.09655.99658.19
03/19/2012659.07662.16655.1655.55
03/20/2012661.28682.88655.99681.11
03/21/2012681.56690.81679.79684.64
03/22/2012682688.17681.61682.88
03/23/2012685.08686.41674.94676.71
03/26/2012678.91690.81675.38683.32
03/27/2012694.78712.42682.88705.36
03/28/2012704.04714.18701.83703.16
03/29/2012703.6704.68687.29692.14
03/30/2012696.54705.36692.58702.28
04/02/2012705.36730.05700.51730.05
04/03/2012732.25738.62727.85729.17
04/04/2012728.73730.58708.89710.21
04/05/2012712.42720.35709.77718.59
04/10/2012714.62716.48706.24712.86
04/11/2012712.42719.91709.77716.38
04/12/2012719.03737.98719.03736.22
04/13/2012737.54738.87723723
04/16/2012724.32724.76716.82718.59
04/17/2012719.47731.81715.5731.37
04/18/2012731.81731.81720.79730.49
04/19/2012731.81741.51728.73740.19
04/20/2012739.31750.33735.78750.33
04/23/2012746.36750.99734.02737.1
04/24/2012736.22740.19732.25734.46
04/25/2012737.54741.07734.02739.75
04/26/2012742.83746.8732.25739.31
04/27/2012735.78740.63729.3738.43
04/30/2012738.43742.32732.69732.69
05/01/2012731.81733.58717.26721.67
05/02/2012726.08730.93718.59730.93
05/03/2012730.05745.48730.05744.6
05/04/2012742.83743.27721.23723
05/08/2012722.11729.43715.94719.47
05/09/2012719.03723.88709.77719.91
05/10/2012725.2725.2708.89710.65
05/11/2012708.45710.65685.08699.63
05/14/2012698.31704.92692.81704.48
05/15/2012731.81771.93724.76765.76
05/16/2012769.28769.28743.55747.68
05/17/2012742.83754.3737.54737.54
05/18/2012733.14738.87723.44729.17
05/21/2012730.93740.63726.98731.81
05/22/2012734.9752.09734.9750.33
05/23/2012745.92746.04735.78737.1
05/24/2012742.83746.36736.7740.19
05/25/2012744.6755.62742.39747.68
05/28/2012751.21755.62745.04745.92
05/29/2012749.01758.7749.01755.18
05/30/2012756.94764.44749.01757.82
05/31/2012761.79765.32744.6749.45
06/01/2012756.5757.82735.34741.07
06/06/2012750.77759.15741.51752.53
06/07/2012759.15768.84752.53767.96
06/08/2012767.52768.4753.86768.4
06/11/2012782.95787.8772.81772.81
06/12/2012773.69778.98767.52775.02
06/13/2012772.81782.95763.55772.81
06/14/2012777.22779.87764.88775.46
06/15/2012776.78780.75768.38768.84
06/18/2012763.55777.22752.97762.67
06/19/2012765.76772.81762.67768.84
06/20/2012775.02776.78759.15776.78
06/21/2012772.81780.31768.4774.58
06/22/2012772.37772.81760.03763.11
06/25/2012762.23762.67748.56749.89
06/26/2012753.86754.79745.92747.24
06/27/2012750.77751.21741.07745.48
06/28/2012748.12752.09734.46742.83
06/29/2012753.86758.26745.92752.53
07/02/2012753.86762.67752.53762.23
07/03/2012761.79779.87761.31779.42
07/04/2012763.99771.7759.9767.96
07/05/2012774.13775.02763.11763.99
07/06/2012763.99766.64758.7760.03
07/09/2012761.35769.28759.29763.11
07/10/2012766.64779.89764.88776.34
07/11/2012774.13775.9761.35763.11
07/12/2012758.7763.11752.97759.15
07/13/2012761.35766.64758.26765.32
07/16/2012765.76776.06762.57771.05
07/17/2012774.58774.58762.67764.88
07/18/2012769.28778.1768.99778.1
07/19/2012781.19786.92776.34778.54
07/20/2012778.1778.1764.88770.17
07/23/2012769.28771.49743.72746.8
07/24/2012746.8750.33742.83744.6
07/25/2012742.83761.79736.53751.65
07/26/2012756.06767.96751.21767.52
07/27/2012770.61771.93765.32770.17
07/30/2012772.81773.69763.11763.55
07/31/2012765.76766.2756.94756.94
08/01/2012758.26774.58757.66774.58
08/02/2012772.81779.87762.23765.76
08/03/2012767.96784.71763.55781.63
08/06/2012779.87789.12779.87783.39
08/07/2012784.71788.68775.9782.51
08/08/2012778.98792.21775.02792.21
08/09/2012795.3795.3779.87788.68
08/10/2012788.24794.28783.83792.65
08/13/2012792.65793.09785.16788.68
08/14/2012792.65793.53788.68792.65
08/15/2012793.09797.5789.12793.09
08/16/2012792.65794.41785.6786.92
08/17/2012786.92797.5786.92793.09
08/20/2012793.53799.7788.24788.24
08/21/2012791.33795.3782.51791.77
08/22/2012788.24790.89784.27787.8
08/23/2012793.09793.09785.6789.56
08/24/2012793.09797.5789.05790.89
08/28/2012793.53796.62784.71793.97
08/29/2012793.09809.84792.21805.88
08/30/2012802.79809.4801.47806.32
08/31/2012807.2834.53803.5826.15
09/03/2012823.51835.5821.75835.41
09/04/2012836.29836.29816.02818.22
09/05/2012819.98828.8815.57819.1
09/06/2012820.42823.07814.74821.75
09/07/2012820.42821.31807.64812.05
09/10/2012811.17815.13806.76811.17
09/11/2012811.17813.81807.64809.84
09/12/2012812.05812.05799.7802.35
09/13/2012803.23812.93798.82811.17
09/14/2012816.9817.78807.2812.49
09/17/2012809.84816.02809.84812.49
09/18/2012808.08815.57808.08810.28
09/19/2012812.93823.51812.49822.19
09/20/2012819.1824.39814.69820.86
09/21/2012823.95824.39799.26816.02
09/24/2012812.05817.88810.28813.37
09/25/2012812.49818.94811.61815.13
09/26/2012810.72812.05803.67805.88
09/27/2012810.28810.98803.67809.4
09/28/2012813.37820.71810.72817.34
10/01/2012816.46819.54810.28813.37
10/02/2012810.28850.84810.28833.21
10/03/2012833.21839.38830.12837.62
10/04/2012838.94845.11834.97842.91
10/05/2012844.67854.37840.56850.4
10/08/2012847.32857.46844.67854.37
10/09/2012853.93854.37845.55848.64
10/10/2012847.32847.56838.5840.26
10/11/2012839.38850.84838.94849.08
10/12/2012847.32849.52840.7848.2
10/15/2012846.87865.83846.43852.61
10/16/2012857.46862.3853.49854.81
10/17/2012854.81855.4843.35846.87
10/18/2012848.2853.05846.72849.52
10/19/2012849.08852.61845.11845.99
10/22/2012845.99849.52841.99844.67
10/23/2012848.2855.25834.97838.5
10/24/2012842.91842.91825.27828.8
10/25/2012828.36842.91828.36840.7
10/26/2012835.41842.47834.09840.26
10/29/2012838.94846.43835.41842.47
10/30/2012841.14857.01841.14855.69
10/31/2012852.61869.8851.72862.3
11/01/2012865.39865.39857.46863.63
11/02/2012855.25878.9855.25874.65
11/05/2012865.39874.25862.75872
11/06/2012853.49855.25833.65841.58
11/07/2012841.58855.25838.06842.03
11/08/2012840.26845.3839.82843.35
11/09/2012845.99849.52840.26848.2
11/12/2012848.2849.08844.23846.43
11/13/2012845.99854.81843.35853.93
11/14/2012853.05859.66845.18857.9
11/15/2012851.72854.25840.7843.79
11/16/2012841.58857.01841.58846.43
11/19/2012848.2851.28842.47851.28
11/20/2012852.61861.07849.3860.98
11/21/2012860.98863.94856.57860.54
11/22/2012860.54864.07854.37859.22
11/23/2012858.34864.07857.9860.54
11/26/2012860.1863.63857.9860.98
11/27/2012864.07866.27856.57858.78
11/28/2012856.13864.07856.13862.3
11/29/2012862.3869.89861.42868.04
11/30/2012870.68882.58867.59878.62
12/03/2012880.82884.35869.36872.44
12/04/2012871.12875.53868.28872
12/05/2012875.53878.62866.71869.8
12/06/2012873.77882.58870.47878.62
12/07/2012878.18886.11877.73883.47
12/10/2012884.35884.35874.21879.06
12/11/2012877.73886.99872872
12/12/2012870.24870.24861.86867.15
12/13/2012868.04868.48860.54864.07
12/14/2012865.39872.25863.19864.07
12/17/2012864.95867.15860.1865.39
12/18/2012866.27872864.38872
12/19/2012872.88878.18868.48870.68
12/20/2012868.04873.33863.19870.24
12/21/2012866.71868.48848.2859.22
12/24/2012857.9865.83855.25860.98
12/27/2012858.34872.88856.57857.9
12/28/2012860.1867.15854.81859.66
12/31/2012856.57859.57844.67851.28