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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,012.0858
CLOSE 1,013.0809

Low

LOW 855.69

High

HIGH 1,199.43
DATEOPENHIGHLOWCLOSE
01/02/2013855.69881.7855.69877.73
01/03/2013879.5888.76876.17886.99
01/04/2013885.23892.06883.47889.64
01/07/2013886.11886.11875.09879.5
01/08/2013877.73880.38869.8872
01/09/2013871.12875.53870.24875.09
01/10/2013874.21879.5871.56873.33
01/11/2013876.41883.47875.09876.85
01/14/2013875.09877.29869.36873.77
01/15/2013872.88876.85872875.53
01/16/2013876.41881.26872.88879.06
01/17/2013880.38880.82873.33880.82
01/18/2013881.7887.87880.38881.7
01/21/2013885.23887.87881.13885.23
01/22/2013884.35889.64879.5884.35
01/23/2013882.58890.52881.7889.64
01/24/2013886.99901.1886.99901.1
01/25/2013899.34906.39883.47892.28
01/28/2013888.76900.22886.99898.45
01/29/2013898.45902.86895.81901.1
01/30/2013900.22913.44899.56909.92
01/31/2013908.15920.5903.74915.21
02/01/2013915.21924.12914.32924.02
02/04/2013923.14938.13919.62921.38
02/05/2013924.91930.33918.73920.5
02/06/2013923.14931.96912.56916.09
02/07/2013915.21922.26909.92910.8
02/08/2013915.21917.85909.92910.8
02/11/2013912.56912.56901.1905.51
02/12/2013904.63921.47903.74921.38
02/13/2013918.73931.08918.73927.55
02/14/2013927.55930.2919.62919.62
02/15/2013918.73932.84915.21930.2
02/18/2013927.55927.55921.38922.26
02/19/2013922.26931.08920.5926.67
02/20/2013928.43938.13924.91938.13
02/21/2013935.49935.49917.85930.2
02/22/2013934.6945.18931.96940.78
02/25/2013940.78951.36935.49939.89
02/26/2013931.96939.89926.67931.08
02/27/2013931.08944.87927.55942.54
02/28/2013942.54957.53941.66946.07
03/01/2013944.3971.64943.42968.11
03/04/2013967.23969.87948.71951.36
03/05/2013954974.28954970.75
03/06/2013973.4976.04966.98971.64
03/07/2013975.16981.33969.87973.4
03/08/2013974.28975.76941.66951.36
03/11/2013958.41962.82946.07961.94
03/12/2013958.41980.45955.1975.16
03/13/2013971.64975.16962.82974.28
03/14/2013975.16981.33959.29965.46
03/15/2013968.11969.87944.3944.3
03/18/2013937.25965.46935.49961.06
03/19/2013959.29966.35950.47954
03/20/2013960.17970.75956.65969.87
03/21/2013965.46968.99940.78946.07
03/22/2013940.78957.53939.89953.12
03/25/2013954.88975.16948.71952.24
03/26/2013954.88960.17948.71954
03/27/2013956.65957.53943.42952.24
03/28/2013953.12960.17946.07959.29
04/02/2013954.88972.52954.88972.52
04/03/2013966.35975.16951.36963.7
04/04/2013968.99971.64945.18950.47
04/05/2013949.59954.88928931.96
04/08/2013939.01944.3935.49941.66
04/09/2013941.66944.3929.94932.84
04/10/2013929.31948.71928.43948.71
04/11/2013940.78956.65940.78954.88
04/12/2013958.41959.29943.42951.36
04/15/2013951.36954.88931.08934.6
04/16/2013931.08933.72907.67911.68
04/17/2013916.97921.38903.74906.39
04/18/2013906.39917.04901.1905.51
04/19/2013906.39924.02905.51916.97
04/22/2013916.97925.79912.56922.26
04/23/2013921.38949.59921.38945.18
04/24/2013952.24954944.3950.47
04/25/2013948.71954945.18946.07
04/26/2013946.07951.36936.37945.18
04/29/2013945.18948.71939.89946.07
04/30/2013947.83951.36937.25943.42
05/01/2013945.18954.88933.72952.24
05/02/2013946.95952.24933.72951.36
05/03/2013950.47953.12940.78945.18
05/07/2013939.89952.49937.25944.3
05/08/2013950.47951.36933.72942.54
05/09/2013940.78945.18938.13944.3
05/10/2013943.42949.59933.72946.95
05/13/2013946.07968.99943.47960.17
05/14/2013983.11,034.24972.521,025.42
05/15/20131,020.131,028.061,012.191,013.08
05/16/20131,011.311,020.131,006.021,010.43
05/17/20131,012.191,013.081,000.551,001.61
05/20/20131,012.191,016.6999.851,009.55
05/21/20131,011.311,047.461,008.671,040.41
05/22/20131,040.411,049.231,031.591,042.17
05/23/20131,027.181,032.471,013.081,017.48
05/24/20131,021.891,028.951,018.371,028.06
05/28/20131,0361,064.211,035.121,062.45
05/29/20131,058.041,058.551,027.181,035.12
05/30/20131,033.351,036.881,020.131,029.83
05/31/20131,027.181,032.471,013.961,022.77
06/03/20131,019.251,026.821,010.431,013.96
06/04/20131,020.131,022.771,011.311,015.72
06/05/20131,013.081,013.96998.97998.97
06/06/20131,001.611,001.61983.98984.86
06/07/2013984.86993.68973.4988.39
06/10/2013986.62998.97979.57994.56
06/11/2013991.03992.8967.23972.52
06/12/2013972.52986.87970.75974.28
06/13/2013964.58977.81961.06974.28
06/14/2013978.69985.74972.52980.45
06/17/2013979.57998.09979.57988.39
06/18/2013984.861,004.26981.33996.32
06/19/2013995.441,006.02984.861,000.73
06/20/2013991.03993.68974.28974.28
06/21/2013975.16988.39959.1959.29
06/24/2013960.17965.46946.07946.07
06/25/2013953.12967.23946.95959.29
06/26/2013960.17977.81959.01967.23
06/27/2013966.35983.1961.94978.69
06/28/2013979.57979.57967.23972.52
07/01/2013984.86991.91969.87991.03
07/02/2013991.91996.32976.04983.1
07/03/2013962.82967.23951.36957.53
07/04/2013961.061,001.61961.06996.32
07/05/2013997.21,016.44993.68998.97
07/08/20131,005.141,039.681,005.141,031.59
07/09/20131,041.291,048.341,031.591,034.24
07/10/20131,035.121,043.941,015.721,043.94
07/11/20131,073.031,080.081,030.711,036.88
07/12/20131,0361,047.461,032.471,034.24
07/15/20131,035.121,050.491,035.121,043.05
07/16/20131,043.941,056.281,043.051,046.58
07/17/20131,047.461,063.331,044.821,057.16
07/18/20131,056.281,069.51,053.631,065.98
07/19/20131,065.11,067.741,057.161,063.33
07/22/20131,065.981,070.391,054.521,056.28
07/23/20131,059.811,063.331,038.641,043.05
07/24/20131,043.941,047.461,037.761,040.41
07/25/20131,039.531,049.231,035.121,048.34
07/26/20131,050.991,066.861,037.761,041.29
07/29/20131,042.171,051.871,032.471,036.88
07/30/20131,042.171,044.381,028.951,031.59
07/31/20131,030.711,042.171,026.31,036
08/01/20131,036.881,047.461,032.471,037.76
08/02/20131,038.641,045.71,036.881,041.29
08/05/20131,042.171,059.811,042.171,050.99
08/06/20131,050.111,062.451,048.341,053.63
08/07/20131,054.521,065.11,046.581,059.81
08/08/20131,059.811,063.331,050.111,055.4
08/09/20131,056.281,061.571,049.231,058.92
08/12/20131,059.811,059.811,033.351,036.88
08/13/20131,0361,045.71,035.121,039.53
08/14/20131,040.411,050.111,028.951,034.24
08/15/20131,037.761,041.291,012.191,018.37
08/16/20131,019.251,024.541,004.261,006.9
08/19/20131,007.791,011.311,002.271,008.67
08/20/20131,004.261,016.6997.11,016.6
08/21/20131,017.481,021.891,013.081,013.08
08/22/20131,013.961,024.541,013.961,018.37
08/23/20131,017.481,027.51,015.721,024.54
08/27/20131,023.661,027.18993.68997.2
08/28/2013996.32997.2978.69990.15
08/29/2013991.031,006.9991.031,001.61
08/30/20131,001.611,015.72997.21,003.38
09/02/20131,010.431,024.781,008.671,022.77
09/03/20131,021.891,032.471,014.841,017.48
09/04/20131,016.61,021.89995.441,015.72
09/05/20131,016.61,031.591,013.081,019.25
09/06/20131,018.371,025.421,012.191,022.77
09/09/20131,023.661,023.661,012.191,019.25
09/10/20131,022.771,049.791,022.771,040.41
09/11/20131,040.411,052.751,039.531,047.46
09/12/20131,050.111,056.281,043.941,049.23
09/13/20131,048.341,061.571,048.341,060.69
09/16/20131,065.981,070.391,055.41,058.92
09/17/20131,061.571,065.11,047.461,049.23
09/18/20131,049.231,053.981,042.171,049.23
09/19/20131,058.041,065.11,053.631,056.28
09/20/20131,053.631,065.11,046.581,059.81
09/23/20131,061.571,063.331,044.821,047.46
09/24/20131,046.581,060.691,043.051,055.4
09/25/20131,050.991,060.691,043.941,050.11
09/26/20131,049.231,055.41,041.291,051.87
09/27/20131,048.341,071.271,048.341,058.92
09/30/20131,050.991,054.521,043.051,054.52
10/01/20131,051.871,073.911,048.341,073.91
10/02/20131,071.271,080.971,065.11,072.15
10/03/20131,069.51,074.791,065.11,070.39
10/04/20131,066.861,069.51,058.041,062.45
10/07/20131,058.041,058.041,041.291,047.46
10/08/20131,049.231,051.871,021.891,023.66
10/09/20131,019.251,023.661,009.551,022.77
10/10/20131,023.661,035.121,015.721,024.54
10/11/20131,022.771,037.761,022.771,037.76
10/14/20131,034.241,046.581,030.711,044.82
10/15/20131,046.581,059.811,041.291,048.34
10/16/20131,043.941,056.281,040.411,052.75
10/17/20131,046.581,053.631,037.761,040.41
10/18/20131,050.991,067.741,043.051,064.21
10/21/20131,073.911,096.841,067.741,095.07
10/22/20131,092.431,115.351,092.431,095.96
10/23/20131,099.481,111.191,097.971,110.94
10/24/20131,111.831,117.121,099.481,105.65
10/25/20131,105.651,106.541,095.961,100.36
10/28/20131,100.361,110.941,095.071,100.36
10/29/20131,103.011,113.71,097.721,113.59
10/30/20131,118.881,126.821,111.831,126.82
10/31/20131,128.581,133.871,1181,124.17
11/01/20131,127.71,127.71,112.711,116.23
11/04/20131,116.231,126.641,116.231,125.93
11/05/20131,129.461,129.461,110.941,126.82
11/06/20131,128.581,132.991,115.261,122.41
11/07/20131,121.521,140.041,120.391,130.34
11/08/20131,146.211,147.091,132.111,143.57
11/11/20131,147.981,161.21,135.631,138.28
11/12/20131,141.81,162.961,1181,151.5
11/13/20131,155.031,155.031,128.581,141.8
11/14/20131,137.41,153.271,137.41,153.27
11/15/20131,154.151,161.21,140.921,159.44
11/18/20131,155.911,173.551,154.51,173.55
11/19/20131,172.661,177.951,167.371,172.66
11/20/20131,169.141,182.361,166.361,175.31
11/21/20131,183.241,183.241,167.371,175.31
11/22/20131,175.311,177.071,168.261,168.26
11/25/20131,155.911,160.321,123.921,132.11
11/26/20131,132.111,159.441,129.721,155.91
11/27/20131,154.151,156.61,145.331,152.38
11/28/20131,154.151,155.911,143.571,144.45
11/29/20131,143.571,155.031,140.921,155.03
12/02/20131,155.911,155.911,141.81,144.45
12/03/20131,140.921,147.981,133.871,140.92
12/04/20131,138.281,142.691,126.821,135.63
12/05/20131,132.991,132.991,106.541,118
12/06/20131,117.121,125.931,112.711,123.29
12/09/20131,124.171,132.991,120.641,130.34
12/10/20131,128.581,140.041,117.121,119.76
12/11/20131,116.231,128.581,110.061,120.64
12/12/20131,1181,120.891,100.681,108.3
12/13/20131,104.771,114.471,101.251,110.06
12/16/20131,104.771,132.991,103.891,132.99
12/17/20131,129.461,138.281,119.761,125.93
12/18/20131,125.931,133.331,120.641,123.29
12/19/20131,136.511,145.331,133.621,145.33
12/20/20131,148.861,160.321,141.81,155.03
12/23/20131,153.271,165.611,147.981,165.61
12/24/20131,162.961,171.781,162.081,171.78
12/27/20131,174.431,184.131,172.881,176.19
12/30/20131,182.361,188.531,172.351,179.72
12/31/20131,191.181,199.431,184.131,194.71