BAB.L: Babcock International Group PLC Historical Data

2015 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 1,016.9506

CLOSE 1,016.2332

Low

LOW 868.5

High

HIGH 1,152.76

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	1,071	1,072	1,047	1,058
01/05/2015	1,047	1,061	1,041	1,044
01/06/2015	1,043	1,051	1,017	1,033
01/07/2015	1,036	1,051	1,032.25	1,042
01/08/2015	1,050	1,069	1,047	1,066
01/09/2015	1,063	1,067	1,027	1,031
01/12/2015	1,033	1,038	1,018	1,020
01/13/2015	1,020	1,044	1,014	1,025
01/14/2015	1,012	1,023	991.5	994.5
01/15/2015	1,000	1,019	991.5	1,019
01/16/2015	1,010	1,013	991.5	1,008
01/19/2015	1,009	1,038	1,003	1,033
01/20/2015	1,038	1,038	1,023	1,028
01/21/2015	1,027	1,032	1,012	1,016
01/22/2015	1,015	1,044.34	1,012	1,041
01/23/2015	1,044	1,055	1,039.15	1,053
01/26/2015	1,050	1,058	1,025	1,034
01/27/2015	1,037	1,037	1,009	1,012
01/28/2015	1,017	1,018.44	979.65	999
01/29/2015	997.5	1,010	989	1,007
01/30/2015	1,007	1,019	1,001	1,006
02/02/2015	1,006	1,013.5	1,001	1,009
02/03/2015	1,012	1,046	1,012	1,034
02/04/2015	1,032	1,041.33	1,021	1,034
02/05/2015	1,030	1,031	1,021	1,030
02/06/2015	1,026	1,034.32	1,025	1,031
02/09/2015	1,031	1,031	1,013.36	1,028
02/10/2015	1,035	1,061	1,031	1,054
02/11/2015	1,050	1,057	1,044	1,050
02/12/2015	1,052	1,072	1,050.75	1,070
02/13/2015	1,069	1,073.75	1,065	1,067
02/16/2015	1,062	1,071.56	1,060.36	1,064
02/17/2015	1,062	1,068.3	1,051	1,058
02/18/2015	1,059	1,075	1,052	1,056
02/19/2015	1,055	1,062	992.5	996
02/20/2015	995.5	1,017	991	1,012
02/23/2015	1,023	1,026	1,013.36	1,020
02/24/2015	1,020	1,022	1,009	1,012
02/25/2015	1,012	1,017	992.5	1,015
02/26/2015	1,012	1,024	1,012	1,013
02/27/2015	1,011	1,025	1,009	1,010
03/02/2015	1,006	1,015	993	994
03/03/2015	995	995.5	982	983
03/04/2015	983	991.5	959.5	967
03/05/2015	967	973.42	958	970
03/06/2015	970	980	965.86	969.5
03/09/2015	966	978.5	962	974.5
03/10/2015	971.5	976.81	955.5	955.5
03/11/2015	956.5	956.5	935	939.5
03/12/2015	941	951.28	934.32	937
03/13/2015	936	944.15	930.5	933.5
03/16/2015	946	949.24	924.5	933.5
03/17/2015	932.5	959.5	931.45	956
03/18/2015	953.5	983.5	951.5	982.5
03/19/2015	983.5	989	972.18	986
03/20/2015	985.5	997.5	979	995.5
03/23/2015	996.5	996.5	984	992.5
03/24/2015	992	1,001	985	996
03/25/2015	992.5	998	982	982.5
03/26/2015	976	980.5	967.5	979
03/27/2015	980	989.5	967.5	973.5
03/30/2015	986	991	956.5	963
03/31/2015	966.5	993	960.5	984.5
04/01/2015	984	993.5	979	989
04/02/2015	989	993	970.82	985
04/07/2015	991	1,019	988	1,013
04/08/2015	1,013	1,013	992	994
04/09/2015	995	1,002	991.67	998
04/10/2015	997	1,002	993.5	1,002
04/13/2015	999	1,010.18	999	1,008
04/14/2015	1,003	1,014.38	1,002	1,007
04/15/2015	1,005	1,036	1,003	1,034
04/16/2015	1,038	1,045	1,027	1,044
04/17/2015	1,042	1,050.76	1,029	1,033
04/20/2015	1,025	1,044	1,025	1,044
04/21/2015	1,046	1,053	1,036.87	1,040
04/22/2015	1,041	1,045	1,009	1,014
04/23/2015	1,013	1,021	1,004	1,009
04/24/2015	1,010	1,022.41	1,010	1,014
04/27/2015	1,015	1,032	1,001	1,024
04/28/2015	1,021	1,023	990	995
04/29/2015	997	1,010	992	1,002
04/30/2015	1,000	1,009	998.5	1,009
05/01/2015	1,002	1,010	999.5	1,002
05/05/2015	1,006	1,013.51	997.5	998
05/06/2015	996.5	1,006	991	999.5
05/07/2015	996.5	998	980.79	990
05/08/2015	1,065	1,140	1,041	1,083
05/11/2015	1,081	1,103	1,075.96	1,086
05/12/2015	1,082	1,092	1,063	1,083
05/13/2015	1,083	1,097	1,075	1,081
05/14/2015	1,082	1,104.64	1,074	1,098
05/15/2015	1,098	1,099	1,071	1,081
05/18/2015	1,107	1,117.6	1,089	1,111
05/19/2015	1,111	1,118	1,100	1,105
05/20/2015	1,102	1,115.36	1,091	1,103
05/21/2015	1,101	1,113.24	1,100	1,112
05/22/2015	1,110	1,126	1,109.76	1,120
05/26/2015	1,120	1,127	1,114	1,114
05/27/2015	1,114	1,137	1,112.08	1,132
05/28/2015	1,131	1,133	1,127.64	1,131
05/29/2015	1,133	1,135.64	1,123	1,125
06/01/2015	1,130	1,133.52	1,119	1,126
06/02/2015	1,129	1,133	1,121.48	1,127
06/03/2015	1,126	1,141	1,123	1,136
06/04/2015	1,134	1,146	1,129	1,143
06/05/2015	1,133	1,147	1,130	1,139
06/08/2015	1,136	1,152.76	1,132	1,145
06/09/2015	1,146	1,149	1,136	1,139
06/10/2015	1,140	1,146	1,135	1,139
06/11/2015	1,135	1,147	1,124	1,126
06/12/2015	1,123	1,132	1,118	1,121
06/15/2015	1,115	1,118.24	1,099.64	1,100
06/16/2015	1,100	1,114	1,092	1,112
06/17/2015	1,114	1,114	1,102	1,109
06/18/2015	1,109	1,112.22	1,098	1,108
06/19/2015	1,106	1,121	1,106	1,106
06/22/2015	1,119	1,121.26	1,108	1,120
06/23/2015	1,125	1,137	1,125	1,134
06/24/2015	1,132	1,133.76	1,116.36	1,120
06/25/2015	1,120	1,123	1,105	1,109
06/26/2015	1,105	1,113	1,100	1,106
06/29/2015	1,077	1,094	1,065	1,090
06/30/2015	1,086	1,090.79	1,075	1,080
07/01/2015	1,086	1,096	1,083	1,092
07/02/2015	1,072	1,081	1,067	1,077
07/03/2015	1,073	1,081.45	1,071	1,078
07/06/2015	1,074	1,079	1,065	1,066
07/07/2015	1,066	1,068	1,052	1,052
07/08/2015	1,052	1,064.69	1,041	1,051
07/09/2015	1,052	1,079	1,051	1,074
07/10/2015	1,084	1,104	1,083	1,096
07/13/2015	1,108	1,111	1,099	1,105
07/14/2015	1,104	1,107	1,094	1,104
07/15/2015	1,099	1,104.24	1,093	1,096
07/16/2015	1,100	1,115	1,097	1,111
07/17/2015	1,113	1,114	1,100	1,101
07/20/2015	1,097	1,103.32	1,082	1,093
07/21/2015	1,090	1,109.17	1,089	1,101
07/22/2015	1,094	1,094	1,075	1,077
07/23/2015	1,086	1,086	1,062	1,067
07/24/2015	1,062	1,066.6	1,058	1,062
07/27/2015	1,056	1,067	1,055.48	1,060
07/28/2015	1,065	1,065	1,037	1,038
07/29/2015	1,040	1,044	1,028	1,039
07/30/2015	1,029	1,029	980.5	985.5
07/31/2015	990	995	969.9	991.5
08/03/2015	989	997	985	996
08/04/2015	996	1,010.55	989.96	996
08/05/2015	999	1,004	989.5	997
08/06/2015	995	995	984	986.5
08/07/2015	986.5	988.78	982	986
08/10/2015	989.5	990	978	987
08/11/2015	985.5	988	979	983
08/12/2015	978.5	998	975	998
08/13/2015	1,007	1,014	998.29	1,009
08/14/2015	1,012	1,015	1,002	1,009
08/17/2015	1,015	1,015	1,001	1,005
08/18/2015	1,004	1,005	989	989
08/19/2015	987.5	987.5	962	962
08/20/2015	959.5	975	955	967.5
08/21/2015	957	967.5	953	953
08/24/2015	935	937.5	908.5	926
08/25/2015	937.5	949	929.5	946
08/26/2015	936	951	931	937
08/27/2015	956.5	963	949.5	953
08/28/2015	953.5	969	952.5	969
09/01/2015	957	959	943.5	945
09/02/2015	950	967	943.5	953.5
09/03/2015	962.5	978	961	973.5
09/04/2015	964.5	966.83	942	949
09/07/2015	957	968	949.76	960.5
09/08/2015	963	978	960.5	962.5
09/09/2015	974.5	982	971	972
09/10/2015	965	970	951	959.5
09/11/2015	963	963	948	949
09/14/2015	951.5	956.5	936.5	940.5
09/15/2015	942.5	949.5	925.76	946
09/16/2015	949.5	955	947.5	953
09/17/2015	938	938	921.5	929
09/18/2015	928	928	909	911.5
09/21/2015	906	927	906	908
09/22/2015	907	918	878	878
09/23/2015	878	896	868.5	891
09/24/2015	889.5	900.5	889	894
09/25/2015	905.5	921.5	904.5	916.5
09/28/2015	912.5	915.5	892	894.5
09/29/2015	885	903.5	884	891.5
09/30/2015	906	913.84	901	912.5
10/01/2015	924	927.5	916	921.5
10/02/2015	930	940	925.5	937.5
10/05/2015	950.5	963.5	948	961
10/06/2015	965	965	951	960
10/07/2015	963	969	953	956
10/08/2015	957	958	948.5	952
10/09/2015	963	988.5	956.5	983
10/12/2015	982.5	994.78	980.5	982.5
10/13/2015	980	989.5	980	985
10/14/2015	980	986.5	973	973
10/15/2015	978	982.5	970	974.5
10/16/2015	978	985	971	975
10/19/2015	969.5	977	963.5	966
10/20/2015	971	975	963	971
10/21/2015	971.5	988.5	970	980.5
10/22/2015	975.5	982	970.5	977
10/23/2015	980	1,001	980	997
10/26/2015	992.5	1,002	980	980
10/27/2015	978.5	978.5	957.5	957.5
10/28/2015	960.5	969	953	966
10/29/2015	965.5	970.5	955	956
10/30/2015	960.5	966.34	957	964
11/02/2015	961.5	972	959.44	966
11/03/2015	968.5	974	963	972
11/04/2015	972.5	989.5	972.5	985
11/05/2015	984	985.16	969.5	969.5
11/06/2015	974	974	961.5	967.5
11/09/2015	966.5	975.78	963	963.5
11/10/2015	970	970.08	952.48	958.5
11/11/2015	962.5	980.5	960.5	979
11/12/2015	979	982.5	964	965.5
11/13/2015	963.5	963.5	945.5	954.5
11/16/2015	947	958	943	950
11/17/2015	960	978.5	957.23	978.5
11/18/2015	975.5	994	972	994
11/19/2015	997.5	1,005.26	993.5	1,000
11/20/2015	1,001	1,001	975	989
11/23/2015	994.5	1,012	982	1,005
11/24/2015	1,028	1,059	1,022.15	1,035
11/25/2015	1,035	1,061	1,033	1,056
11/26/2015	1,056	1,076	1,055	1,071
11/27/2015	1,062	1,087	1,062	1,084
11/30/2015	1,083	1,093	1,071	1,071
12/01/2015	1,055	1,057	1,040	1,056
12/02/2015	1,056	1,071	1,052	1,062
12/03/2015	1,059	1,072	1,038	1,040
12/04/2015	1,037	1,049	1,031	1,042
12/07/2015	1,045	1,051	1,030	1,031
12/08/2015	1,034	1,034	998.5	1,004
12/09/2015	1,000	1,017	999.5	1,009
12/10/2015	1,001	1,009	998	1,000
12/11/2015	997	1,002	985.5	989.5
12/14/2015	988	1,004	975.01	975.5
12/15/2015	982.5	992.5	980.08	987
12/16/2015	984.5	995	982.5	985.5
12/17/2015	1,003	1,009	994	994
12/18/2015	987	995	974.5	976.5
12/21/2015	978.5	994.5	973	984
12/22/2015	992	993.5	978	991
12/23/2015	998	1,023	998	1,020
12/24/2015	1,027	1,027	917	1,023
12/29/2015	1,030	1,036	1,019	1,025
12/30/2015	1,025	1,037	1,013	1,015
12/31/2015	1,016	1,024	1,013.78	1,016

Menu

Create your free account now!

BAB.L: Babcock International Group PLC Historical Data

2015 Historical Chart

Average

Low

High