BAB.L: Babcock International Group PLC Historical Data

2016 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 973.0099

CLOSE 973.336

Low

LOW 780

High

HIGH 1,112

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	1,007	1,011	986	990
01/05/2016	991	1,002	979.5	988.5
01/06/2016	983	985	960.5	971
01/07/2016	952.5	979.5	946.22	967
01/08/2016	966.5	970.5	953	953
01/11/2016	949.5	957	941.5	942
01/12/2016	946.5	967	941.5	954.5
01/13/2016	973	1,001	966.93	991
01/14/2016	984	987.25	962	974.5
01/15/2016	974.5	981.5	941	944.5
01/18/2016	945	953.5	930.63	932.5
01/19/2016	946.5	952.5	938.5	949.5
01/20/2016	930.5	932.5	904.5	909
01/21/2016	911	922	907	916
01/22/2016	931	936.5	922	933.5
01/25/2016	936.5	937.5	916	920
01/26/2016	911.5	922	908.5	920.5
01/27/2016	922.5	925.5	913.5	924.5
01/28/2016	921.5	922	907.5	911
01/29/2016	919	922.5	910	915
02/01/2016	920	920	901.5	908.5
02/02/2016	911.5	913.5	887.5	893.5
02/03/2016	890	892.5	865.5	876.5
02/04/2016	889.5	893	874.5	888.5
02/05/2016	892.5	913	891.5	902.5
02/08/2016	906	909.5	860	862
02/09/2016	860	870	842.5	862.5
02/10/2016	863	878	857.5	869.5
02/11/2016	864	864	840	854
02/12/2016	859.5	870.5	857.5	868.5
02/15/2016	879	900	876	897
02/16/2016	902.5	906.5	889.5	893
02/17/2016	892.5	922	892.5	922
02/18/2016	929	931	915.5	923.5
02/19/2016	923.5	929.5	915	922.5
02/22/2016	926.5	935.5	922.5	923
02/23/2016	915	924	908.5	910
02/24/2016	908.5	908.5	892	898
02/25/2016	904	911.5	888.5	910.5
02/26/2016	921.5	930	915.5	923
02/29/2016	918.5	923	912.5	915
03/01/2016	917	932	914.5	929.5
03/02/2016	938.5	943.5	928	935
03/03/2016	933	951	933	945.5
03/04/2016	949.5	959.5	937	959
03/07/2016	954	965	945	950
03/08/2016	944	958	943.5	948
03/09/2016	951.5	951.5	939	942
03/10/2016	943	949	922.5	922.5
03/11/2016	935	951	930.87	949.5
03/14/2016	949	959.5	946.5	955
03/15/2016	952	958.5	948.5	956
03/16/2016	959	961.5	945	952
03/17/2016	955.5	958	933	938.5
03/18/2016	941.5	953.5	938	945.5
03/21/2016	941.5	951	938	940.5
03/22/2016	936	946	934.5	946
03/23/2016	942	949.5	940	942
03/24/2016	936	942.5	931	934.5
03/29/2016	937	948.5	935.16	948.5
03/30/2016	949	953.5	939.5	945.5
03/31/2016	945	956	940.5	949.5
04/01/2016	940.5	954.6	936.5	952.5
04/04/2016	952	959	948.5	957
04/05/2016	953.5	965	941	952
04/06/2016	954	962	949.5	959.5
04/07/2016	960	966.5	949.82	953.5
04/08/2016	953.5	968	952	967.5
04/11/2016	963	967	957.5	965
04/12/2016	965.5	968	951.5	968
04/13/2016	974	992	974	991.5
04/14/2016	994	995.5	982.5	995
04/15/2016	996	996	978.5	983.5
04/18/2016	973.5	985.02	973	978.5
04/19/2016	977.5	990	977.5	989
04/20/2016	988.5	989.5	982	985.5
04/21/2016	984	988	971.5	980
04/22/2016	978	978.74	964.5	965.5
04/25/2016	966.5	968.5	956.5	960.5
04/26/2016	963.5	966	954.16	959
04/27/2016	959	960.5	950.5	955
04/28/2016	952.5	959.5	944	955.5
04/29/2016	947.5	955	939.5	947.5
05/03/2016	948.5	952	936.5	943
05/04/2016	944	946	932.5	934
05/05/2016	937.5	941.5	928.5	932.5
05/06/2016	932	937.19	926	936.5
05/09/2016	942	944.5	935.5	940.5
05/10/2016	947.5	970	943	968
05/11/2016	966.5	970	961	965
05/12/2016	959.5	969.5	955	957
05/13/2016	954.5	958.5	946.5	958.5
05/16/2016	955	958.5	948	958.5
05/17/2016	963.5	976	960.5	975.5
05/18/2016	973	983.5	971	980.5
05/19/2016	975	984	971	979.5
05/20/2016	985	990	982.5	987
05/23/2016	986	1,001	981.5	989
05/24/2016	993	1,014	981.5	1,014
05/25/2016	1,017	1,030	990	1,029
05/26/2016	1,027	1,036.8	1,023	1,032
05/27/2016	1,028	1,032	1,018	1,032
05/31/2016	1,015	1,046	1,013	1,037
06/01/2016	1,033	1,038	1,024.85	1,030
06/02/2016	1,026	1,037	1,026	1,036
06/03/2016	1,037	1,043.36	1,025	1,032
06/06/2016	1,036	1,051	1,035.74	1,048
06/07/2016	1,047	1,054	1,045	1,046
06/08/2016	1,046	1,049	1,041	1,048
06/09/2016	1,043	1,046	1,033	1,035
06/10/2016	1,032	1,032	1,013	1,016
06/13/2016	1,010	1,015	999.5	999.5
06/14/2016	991	1,001	976	976
06/15/2016	979	988	974.5	974.5
06/16/2016	967	972	955.5	961
06/17/2016	969	983	964.63	977.5
06/20/2016	994	1,011.32	991	1,001
06/21/2016	1,001	1,004	994	1,002
06/22/2016	1,011	1,026	1,003	1,016
06/23/2016	1,025	1,034	1,011.35	1,019
06/24/2016	860	953	780	933.5
06/27/2016	932.5	932.5	858.5	869.5
06/28/2016	882.5	897	871.5	882
06/29/2016	891	918	883.5	917.5
06/30/2016	902	916.5	887.5	904.5
07/01/2016	908.5	929	898.5	928.5
07/04/2016	929.5	932.5	904.5	909
07/05/2016	925	925	879	900
07/06/2016	894.5	901.5	888	896
07/07/2016	905.5	921.5	893.3	909.5
07/08/2016	908	925.5	906	921
07/11/2016	928	950.5	922.5	949
07/12/2016	946	952	939.5	945
07/13/2016	941.5	951.5	939	945
07/14/2016	954.5	955	939.5	948.5
07/15/2016	950	959	941.5	959
07/18/2016	957.5	968	955	961.5
07/19/2016	953.5	970	953.5	955
07/20/2016	954	960	950.5	956
07/21/2016	959	965.5	955	963.5
07/22/2016	955	973.77	949	954.5
07/25/2016	954.5	964.8	953	958
07/26/2016	960	964	955	959.5
07/27/2016	963.5	974.5	959	973
07/28/2016	973.5	983	968.5	968.5
07/29/2016	972	972	954	970
08/01/2016	974	978.69	968	974
08/02/2016	974	980	961.5	968.5
08/03/2016	968.5	969.5	947	948.5
08/04/2016	948	972	948	968.5
08/05/2016	966	981.13	964.5	977
08/08/2016	976.5	988.5	974.5	981.5
08/09/2016	986	988	980.5	985
08/10/2016	984.5	995.5	979	995
08/11/2016	999	1,007	990	1,007
08/12/2016	1,005	1,017	1,002	1,016
08/15/2016	1,018	1,022	1,014	1,021
08/16/2016	1,016	1,021.37	1,012	1,014
08/17/2016	1,019	1,022	1,011	1,021
08/18/2016	1,026	1,034	1,025.72	1,031
08/19/2016	1,031	1,033	1,023	1,030
08/22/2016	1,031	1,038	1,027	1,030
08/23/2016	1,032	1,042	1,031	1,036
08/24/2016	1,031	1,042	1,028	1,033
08/25/2016	1,028	1,034.84	1,025	1,029
08/26/2016	1,026	1,038	1,021	1,033
08/30/2016	1,013	1,039	1,013	1,032
08/31/2016	1,029	1,048	1,027	1,046
09/01/2016	1,046	1,061.84	1,043.85	1,056
09/02/2016	1,061	1,095	1,054	1,090
09/05/2016	1,086	1,093	1,078	1,082
09/06/2016	1,076	1,084	1,075	1,080
09/07/2016	1,084	1,094	1,078	1,094
09/08/2016	1,105	1,112	1,091	1,105
09/09/2016	1,110	1,110.06	1,076	1,081
09/12/2016	1,069	1,077	1,067	1,075
09/13/2016	1,076	1,084	1,070	1,073
09/14/2016	1,078	1,088	1,070	1,084
09/15/2016	1,079	1,099	1,077	1,099
09/16/2016	1,096	1,100	1,089	1,089
09/19/2016	1,097	1,100.2	1,089	1,098
09/20/2016	1,090	1,101	1,088.07	1,099
09/21/2016	1,098	1,104	1,091	1,094
09/22/2016	1,103	1,103	1,090	1,092
09/23/2016	1,093	1,097	1,086	1,094
09/26/2016	1,092	1,096.56	1,074	1,082
09/27/2016	1,090	1,090	1,066	1,079
09/28/2016	1,079	1,088	1,068	1,087
09/29/2016	1,084	1,084	999.5	1,046
09/30/2016	1,036	1,040	1,017	1,035
10/03/2016	1,034	1,060	1,034	1,053
10/04/2016	1,053	1,070.28	1,053	1,057
10/05/2016	1,060	1,062	1,042	1,043
10/06/2016	1,050	1,050	1,016.73	1,019
10/07/2016	1,024	1,024	1,005	1,005
10/10/2016	1,011	1,011	988.88	990
10/11/2016	984.5	1,003	981.5	1,000
10/12/2016	1,002	1,003	986.5	991
10/13/2016	988	989.5	979.78	989
10/14/2016	988	995	986.52	988.5
10/17/2016	987.5	992.5	980	982
10/18/2016	981	1,001	981	996.5
10/19/2016	999	1,005	990.24	1,004
10/20/2016	1,006	1,023	1,004	1,015
10/21/2016	1,011	1,027	1,011	1,025
10/24/2016	1,028	1,038	1,026	1,026
10/25/2016	1,024	1,029	1,011	1,012
10/26/2016	1,014	1,014	1,002	1,009
10/27/2016	1,003	1,021	993.45	997.5
10/28/2016	992	1,006	984.48	1,002
10/31/2016	999	1,000	989	989
11/01/2016	986	994.5	984	984.5
11/02/2016	985	986.04	975	975.5
11/03/2016	971	978.5	968.89	970
11/04/2016	970	970	959	960
11/07/2016	972	976	965	968.5
11/08/2016	967.5	975	964.5	972
11/09/2016	942.5	967.5	936.5	962.5
11/10/2016	966	991	965.5	985
11/11/2016	984.5	991.5	961.75	967
11/14/2016	976	988	973	976
11/15/2016	980.5	990	979.5	987.5
11/16/2016	992	994	965.5	969
11/17/2016	970.5	983	966.5	981
11/18/2016	980.5	985	974	979.5
11/21/2016	974.5	991	966.5	991
11/22/2016	990	1,006	915.74	945
11/23/2016	940	956	933	956
11/24/2016	951	951.45	932.5	943.5
11/25/2016	942	943.5	934.5	940
11/28/2016	941	941	931.5	937
11/29/2016	940.5	947.5	933	947.5
11/30/2016	945	956.5	945	955
12/01/2016	948.5	955	945	950.5
12/02/2016	941	952.5	939.5	950
12/05/2016	948	948	934.5	937.5
12/06/2016	940.5	948	934	944.5
12/07/2016	946	960	946	958
12/08/2016	955.5	958.5	935.5	938
12/09/2016	936	939	920	927.5
12/12/2016	928	928.51	914.5	917
12/13/2016	917	935	909.65	932
12/14/2016	924.5	932.5	914.96	932.5
12/15/2016	935	949	928.5	947
12/16/2016	948	953	945	947.5
12/19/2016	948	949.95	943	948.5
12/20/2016	950	956	936.5	937
12/21/2016	941	941	932	935
12/22/2016	932.5	947	932.5	939
12/23/2016	944	947.5	934.33	944
12/28/2016	945	946	940	942.5
12/29/2016	940.5	946	938.5	945.5
12/30/2016	943.5	953	940.5	953

Menu

Create your free account now!

BAB.L: Babcock International Group PLC Historical Data

2016 Historical Chart

Average

Low

High