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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,157.939
CLOSE 1,156.2547

Low

LOW 993

High

HIGH 1,301.39
DATEOPENHIGHLOWCLOSE
01/02/20141,197.351,209.131,188.531,202.64
01/03/20141,198.231,217.631,198.231,211.46
01/06/20141,210.581,226.451,210.581,217.63
01/07/20141,220.281,221.161,201.761,208.81
01/08/20141,210.581,215.551,199.111,209.7
01/09/20141,211.461,222.041,207.051,218.51
01/10/20141,223.81,237.031,219.391,226.45
01/13/20141,224.681,235.261,217.171,227.33
01/14/20141,223.81,238.791,213.221,237.03
01/15/20141,240.551,241.441,228.211,233.5
01/16/20141,237.911,237.911,224.681,227.33
01/17/20141,226.451,237.031,225.571,231.74
01/20/20141,237.031,237.031,228.211,236.15
01/21/20141,239.671,262.61,235.91,257.31
01/22/20141,260.831,267.381,242.321,242.32
01/23/20141,247.611,259.071,245.841,255.54
01/24/20141,256.431,260.831,227.331,236.15
01/27/20141,237.911,244.961,213.431,218.51
01/28/20141,220.281,228.211,215.871,221.16
01/29/20141,232.621,232.621,212.341,220.28
01/30/20141,222.041,223.321,208.811,221.16
01/31/20141,216.751,229.091,209.71,225.57
02/03/20141,218.511,229.531,195.591,199.11
02/04/20141,193.821,203.521,180.161,200
02/05/20141,202.641,214.451,198.231,209.7
02/06/20141,214.11,224.681,204.41,214.1
02/07/20141,215.871,217.631,203.521,205.29
02/10/20141,208.811,211.461,177.951,183.24
02/11/20141,204.41,231.741,198.231,229.97
02/12/20141,230.861,261.721,229.971,243.2
02/13/20141,246.731,254.661,229.971,242.32
02/14/20141,243.21,250.251,239.671,247.61
02/17/20141,244.961,255.541,244.961,252.02
02/18/20141,253.781,272.31,249.371,270.53
02/19/20141,252.91,275.821,252.91,263.48
02/20/20141,257.311,261.981,251.141,259.07
02/21/20141,264.361,272.31,255.541,270.53
02/24/20141,272.31,286.41,263.481,285.52
02/25/20141,283.761,288.171,276.71,282.88
02/26/20141,286.41,291.691,276.71,276.7
02/27/20141,276.71,283.761,265.21,281.99
02/28/20141,284.641,301.391,280.231,296.98
03/03/20141,285.521,285.521,253.781,260.83
03/04/20141,267.011,296.981,267.011,291.69
03/05/20141,296.11,296.11,283.761,286.4
03/06/20141,291.691,294.51,275.821,281.11
03/07/20141,281.111,287.281,263.481,264.36
03/10/20141,263.481,278.791,261.231,267.01
03/11/20141,268.771,276.71,260.221,271.41
03/12/20141,265.241,270.531,237.291,246.73
03/13/20141,246.731,250.251,219.391,226.45
03/14/20141,221.161,221.161,203.521,215.87
03/17/20141,219.391,237.911,216.751,228.21
03/18/20141,224.681,238.791,220.281,230.86
03/19/20141,233.51,235.131,212.341,224.68
03/20/20141,207.931,224.681,201.761,222.92
03/21/20141,224.681,228.211,221.161,223.8
03/24/20141,219.391,223.541,202.021,204.4
03/25/20141,206.171,222.041,206.171,212.34
03/26/20141,216.751,225.571,2001,204.4
03/27/20141,199.111,204.41,108.31,124.17
03/28/20141,127.71,139.731,107.421,139.16
03/31/20141,143.571,220.281,125.931,187.65
04/01/20141,200.881,241.441,200.881,222.92
04/02/20141,230.861,246.951,223.81,234.38
04/03/20141,237.911,243.21,220.281,221.16
04/04/20141,223.81,248.491,222.921,246.73
04/07/20141,240.551,250.251,230.861,250.25
04/08/20141,249.371,253.251,214.991,216.75
04/09/20141,219.391,245.841,219.391,245.84
04/10/20141,246.731,256.431,242.321,249.37
04/11/20141,238.791,240.481,207.051,229.97
04/14/20141,228.211,233.431,198.231,204.4
04/15/20141,205.291,217.631,195.591,196.47
04/16/20141,213.221,219.391,202.641,213.22
04/17/20141,2141,2261,2011,216
04/22/20141,2101,2171,1831,191
04/23/20141,1901,2001,1871,197
04/24/20141,2041,2051,1931,195
04/25/20141,1961,1981,1831,197
04/28/20141,1991,2221,1951,203
04/29/20141,2061,2231,1951,199
04/30/20141,1971,2141,1891,194
05/01/20141,2001,2111,1871,195
05/02/20141,2011,2201,1991,208
05/06/20141,2171,2271,2151,215
05/07/20141,2161,226.841,2001,225
05/08/20141,2311,2321,2111,215
05/09/20141,2161,2241,2031,223
05/12/20141,2281,2341,2161,225
05/13/20141,2421,2461,2331,240
05/14/20141,2461,2541,2421,251
05/15/20141,2541,2541,2141,224
05/16/20141,2361,2471,1861,188
05/19/20141,2151,222.21,1711,178
05/20/20141,1871,2041,1781,197
05/21/20141,1961,2051,1781,205
05/22/20141,2091,2161,2041,213
05/23/20141,2121,2181,200.91,206
05/27/20141,2131,2261,2071,222
05/28/20141,2241,2331,2191,221
05/29/20141,2241,2241,2111,213
05/30/20141,2141,2171,204.761,214
06/02/20141,2161,2281,2131,224
06/03/20141,2241,2321,223.361,230
06/04/20141,2291,2371,2211,237
06/05/20141,2361,2391,2231,230
06/06/20141,2321,252.31,2321,250
06/09/20141,2521,2521,2231,226
06/10/20141,2281,2351,2061,225
06/11/20141,2231,2261,2101,220
06/12/20141,2221,2271,2161,218
06/13/20141,2191,2191,195.31,209
06/16/20141,2101,2101,1931,194
06/17/20141,1931,206.71,1841,190
06/18/20141,1911,1941,1691,171
06/19/20141,1821,1921,1691,170
06/20/20141,1671,1811,1671,177
06/23/20141,1741,177.41,1491,157
06/24/20141,1571,1631,1361,150
06/25/20141,1511,1561,1441,150
06/26/20141,1571,1631,143.31,150
06/27/20141,1531,1741,147.281,159
06/30/20141,1621,1671,153.871,162
07/01/20141,1651,1671,1541,164
07/02/20141,1521,1651,1471,160
07/03/20141,1631,1681,1531,166
07/04/20141,1751,1751,1591,161
07/07/20141,1631,164.851,1451,147
07/08/20141,1491,1501,1171,124
07/09/20141,1261,1261,110.31,114
07/10/20141,1151,1161,0871,100
07/11/20141,1051,1061,0881,093
07/14/20141,1021,1151,0951,115
07/15/20141,1121,1251,1061,108
07/16/20141,1121,1241,110.51,117
07/17/20141,1181,1181,0971,099
07/18/20141,0971,1011,0781,100
07/21/20141,1151,1241,1031,108
07/22/20141,1161,1271,1111,125
07/23/20141,1261,1411,1231,133
07/24/20141,1371,1451,1221,133
07/25/20141,1311,1341,1141,117
07/28/20141,1211,1261,1121,120
07/29/20141,1231,126.281,1161,120
07/30/20141,1201,1221,1071,112
07/31/20141,1131,1141,0951,098
08/01/20141,0961,0981,0701,080
08/04/20141,0811,0811,061.91,066
08/05/20141,0651,0741,063.421,065
08/06/20141,0571,0701,0521,066
08/07/20141,0641,0781,0611,064
08/08/20141,0531,0621,0511,060
08/11/20141,0661,0871,061.751,083
08/12/20141,0801,0861,0751,078
08/13/20141,0801,082.41,0701,079
08/14/20141,0761,094.21,0751,093
08/15/20141,0951,1131,0931,106
08/18/20141,1121,1171,1061,111
08/19/20141,1131,1221,109.751,119
08/20/20141,1171,1171,1051,108
08/21/20141,1071,1191,1051,118
08/22/20141,1181,1281,1161,126
08/26/20141,1281,137.11,1241,134
08/27/20141,1321,133.851,1271,127
08/28/20141,1271,1271,111.151,114
08/29/20141,1151,1241,114.91,121
09/01/20141,1191,1291,1151,124
09/02/20141,1321,1321,1171,118
09/03/20141,1181,124.11,1181,122
09/04/20141,1201,123.941,1131,115
09/05/20141,1141,1151,1041,107
09/08/20141,1031,1061,0471,081
09/09/20141,0831,0861,0701,078
09/10/20141,0751,0791,0671,069
09/11/20141,0731,0781,0551,060
09/12/20141,0601,0701,057.961,065
09/15/20141,0601,0651,0371,040
09/16/20141,0401,0631,015.151,060
09/17/20141,0651,0771,0601,064
09/18/20141,0631,0681,0511,065
09/19/20141,0901,1021,0771,091
09/22/20141,0861,0891,0781,081
09/23/20141,0821,0821,0571,058
09/24/20141,0561,0641,0451,061
09/25/20141,0591,0961,0591,075
09/26/20141,0741,0821,0651,074
09/29/20141,0721,0921,070.621,081
09/30/20141,0841,0961,0801,092
10/01/20141,0941,096.781,0811,085
10/02/20141,0451,0601,0151,047
10/03/20141,0551,0651,0511,064
10/06/20141,0671,0781,0601,068
10/07/20141,0671,0701,0601,062
10/08/20141,0601,0651,0511,064
10/09/20141,0741,0811,0571,060
10/10/20141,0501,0561,0411,048
10/13/20141,0371,0481,0271,039
10/14/20141,0321,0591,0291,056
10/15/20141,0591,0591,0241,026
10/16/20141,0291,0419931,021
10/17/20141,0201,0411,017.51,037
10/20/20141,0361,0421,0301,038
10/21/20141,0351,0571,0301,056
10/22/20141,0571,0821,055.331,079
10/23/20141,0741,0891,0651,084
10/24/20141,0791,0861,0711,073
10/27/20141,0781,0811,0671,072
10/28/20141,0761,0841,0741,077
10/29/20141,0801,092.481,0801,082
10/30/20141,0821,086.751,0661,078
10/31/20141,0891,0981,0871,095
11/03/20141,0941,1011,091.721,096
11/04/20141,0911,101.751,0771,078
11/05/20141,0811,0851,0681,068
11/06/20141,0651,0741,0561,069
11/07/20141,0731,0791,0701,075
11/10/20141,0791,0811,0561,080
11/11/20141,0811,1041,0811,104
11/12/20141,1031,1071,0881,098
11/13/20141,0991,1081,0971,097
11/14/20141,0981,1051,0821,104
11/17/20141,0981,1061,0881,102
11/18/20141,1061,1101,0971,098
11/19/20141,0981,1221,0911,118
11/20/20141,1341,1901,1321,184
11/21/20141,1921,2071,1821,195
11/24/20141,2001,2001,180.321,183
11/25/20141,1861,1901,1521,152
11/26/20141,1571,1591,1441,148
11/27/20141,1511,1511,1421,145
11/28/20141,1421,1501,1361,137
12/01/20141,1341,137.281,1261,130
12/02/20141,1281,1361,1211,130
12/03/20141,1251,1381,1241,125
12/04/20141,1241,1361,1191,131
12/05/20141,1341,1471,1331,144
12/08/20141,1411,1491,1351,138
12/09/20141,1321,1351,1201,120
12/10/20141,1241,1241,1121,112
12/11/20141,1051,1051,053.751,079
12/12/20141,0881,0881,0571,057
12/15/20141,0521,0601,0471,047
12/16/20141,0531,0641,0421,061
12/17/20141,0471,055.591,0351,048
12/18/20141,0571,0661,0431,063
12/19/20141,0671,0771,0481,055
12/22/20141,0601,073.991,059.21,069
12/23/20141,0711,0851,0681,071
12/24/20141,0781,0781,0701,070
12/29/20141,0701,0811,0631,072
12/30/20141,0651,0721,0551,062
12/31/20141,0621,0641,0561,058