BAB.L
Babcock International Group PLC
13:27:06
1038 £
0.0000 (%0.00)
Previous Close: 1032.5
Day Low₺1034
Day High₺1059
BAB.L: Babcock International Group PLC Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 854.3254
CLOSE 852.8373
Low
LOW 651
High
HIGH 1,030
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 959 | 965.28 | 949.95 | 955 |
| 01/04/2017 | 955 | 957.5 | 947.5 | 951 |
| 01/05/2017 | 947.5 | 961 | 943 | 955.5 |
| 01/06/2017 | 959 | 960.94 | 936.5 | 939.5 |
| 01/09/2017 | 924 | 931.5 | 904 | 926.5 |
| 01/10/2017 | 925 | 952.5 | 923.5 | 952.5 |
| 01/11/2017 | 947.5 | 952.5 | 919.45 | 939 |
| 01/12/2017 | 941 | 949 | 930 | 946.5 |
| 01/13/2017 | 947.5 | 958 | 941.02 | 954 |
| 01/16/2017 | 950.5 | 954 | 940 | 942 |
| 01/17/2017 | 940 | 971.5 | 938 | 954.5 |
| 01/18/2017 | 955 | 955 | 945 | 950 |
| 01/19/2017 | 948 | 952 | 934 | 934 |
| 01/20/2017 | 935 | 940 | 924 | 935.5 |
| 01/23/2017 | 935.5 | 938.56 | 929 | 932.5 |
| 01/24/2017 | 936.5 | 936.5 | 911.5 | 914.5 |
| 01/25/2017 | 921.5 | 924.42 | 910.5 | 912 |
| 01/26/2017 | 913 | 915.3 | 901.5 | 901.5 |
| 01/27/2017 | 902.5 | 902.5 | 896 | 897 |
| 01/30/2017 | 895 | 900.19 | 887 | 892 |
| 01/31/2017 | 892.5 | 898.5 | 890.65 | 893 |
| 02/01/2017 | 892.5 | 898 | 890 | 890 |
| 02/02/2017 | 886.5 | 896.5 | 881.82 | 890.5 |
| 02/03/2017 | 892 | 896.5 | 885.75 | 888 |
| 02/06/2017 | 884 | 893 | 884 | 889 |
| 02/07/2017 | 891 | 896 | 888 | 888.5 |
| 02/08/2017 | 884.5 | 889.5 | 878 | 878 |
| 02/09/2017 | 877 | 881.5 | 876.5 | 880 |
| 02/10/2017 | 879.5 | 887 | 875.03 | 881 |
| 02/13/2017 | 883 | 911 | 882.5 | 901 |
| 02/14/2017 | 901 | 904 | 895.5 | 900 |
| 02/15/2017 | 905.5 | 907.67 | 898 | 902.5 |
| 02/16/2017 | 902.5 | 905 | 896 | 898.5 |
| 02/17/2017 | 896 | 902 | 891.82 | 895.5 |
| 02/20/2017 | 896 | 910.5 | 896 | 905.5 |
| 02/21/2017 | 909 | 909 | 898.5 | 899.5 |
| 02/22/2017 | 900.5 | 901.5 | 888 | 888 |
| 02/23/2017 | 886.5 | 890 | 874 | 875 |
| 02/24/2017 | 873.5 | 887 | 870 | 884 |
| 02/27/2017 | 889 | 889.5 | 878.5 | 885 |
| 02/28/2017 | 900.5 | 951.5 | 900.5 | 948 |
| 03/01/2017 | 945 | 947 | 934.5 | 936.5 |
| 03/02/2017 | 935.5 | 939 | 923.5 | 933 |
| 03/03/2017 | 931.5 | 933.56 | 919 | 921.5 |
| 03/06/2017 | 918.5 | 919.5 | 912 | 912.5 |
| 03/07/2017 | 910.5 | 913.5 | 905.5 | 905.5 |
| 03/08/2017 | 904 | 904.5 | 891.5 | 896.5 |
| 03/09/2017 | 895.5 | 905.5 | 893.5 | 899 |
| 03/10/2017 | 903 | 904 | 893 | 894 |
| 03/13/2017 | 894 | 901 | 891 | 899.5 |
| 03/14/2017 | 902 | 903.5 | 892 | 894 |
| 03/15/2017 | 920 | 921.5 | 898.5 | 914.5 |
| 03/16/2017 | 917 | 922.5 | 896.5 | 922 |
| 03/17/2017 | 923.5 | 926.5 | 911.25 | 924.5 |
| 03/20/2017 | 925 | 927.5 | 918.5 | 923.5 |
| 03/21/2017 | 923.5 | 926.28 | 916 | 919 |
| 03/22/2017 | 918.5 | 919.62 | 910 | 911 |
| 03/23/2017 | 912.5 | 923 | 909 | 918 |
| 03/24/2017 | 917.5 | 921.5 | 910.81 | 916.5 |
| 03/27/2017 | 900 | 900 | 874.5 | 877 |
| 03/28/2017 | 877.5 | 878.5 | 863.5 | 874.5 |
| 03/29/2017 | 877.5 | 879 | 868.5 | 875 |
| 03/30/2017 | 876.5 | 877.5 | 869.5 | 875 |
| 03/31/2017 | 872.5 | 888 | 870.5 | 882 |
| 04/03/2017 | 886 | 894 | 872.5 | 885.5 |
| 04/04/2017 | 881.5 | 892.5 | 880.5 | 881 |
| 04/05/2017 | 880 | 887 | 878 | 881.5 |
| 04/06/2017 | 875 | 882.5 | 873.92 | 879 |
| 04/07/2017 | 877.5 | 884.5 | 872.1 | 882.5 |
| 04/10/2017 | 888.5 | 894 | 882 | 885.5 |
| 04/11/2017 | 882.5 | 891.33 | 882.5 | 884 |
| 04/12/2017 | 885.5 | 890 | 882 | 883.5 |
| 04/13/2017 | 882.5 | 886 | 874.87 | 885.5 |
| 04/18/2017 | 885 | 887 | 864.28 | 874 |
| 04/19/2017 | 876.5 | 883.5 | 874 | 877.5 |
| 04/20/2017 | 877.5 | 880 | 868.5 | 880 |
| 04/21/2017 | 875.5 | 910.5 | 875.5 | 903 |
| 04/24/2017 | 910.5 | 916 | 898 | 906 |
| 04/25/2017 | 905 | 915.5 | 903.67 | 913 |
| 04/26/2017 | 922.5 | 922.5 | 907.5 | 920 |
| 04/27/2017 | 913 | 919.68 | 909 | 910.5 |
| 04/28/2017 | 907 | 919.96 | 898 | 899 |
| 05/02/2017 | 899.5 | 901.5 | 895 | 900 |
| 05/03/2017 | 900.5 | 901 | 892.5 | 900.5 |
| 05/04/2017 | 902 | 904 | 895.5 | 903 |
| 05/05/2017 | 903.5 | 915.5 | 899 | 915.5 |
| 05/08/2017 | 914.5 | 916 | 899.5 | 906.5 |
| 05/09/2017 | 909.5 | 912.58 | 901.5 | 902.5 |
| 05/10/2017 | 902.5 | 906 | 901.82 | 905 |
| 05/11/2017 | 902.5 | 906 | 891.5 | 893.5 |
| 05/12/2017 | 891 | 900.5 | 891 | 899.5 |
| 05/15/2017 | 900.5 | 905 | 897.17 | 904 |
| 05/16/2017 | 901 | 917 | 899.5 | 914.5 |
| 05/17/2017 | 910 | 921.5 | 907 | 919.5 |
| 05/18/2017 | 921.5 | 924.5 | 918.45 | 922.5 |
| 05/19/2017 | 923.5 | 938.5 | 920 | 937.5 |
| 05/22/2017 | 942 | 946 | 936.5 | 941.5 |
| 05/23/2017 | 943.5 | 977.5 | 943.5 | 969.5 |
| 05/24/2017 | 980 | 1,030 | 925 | 959.5 |
| 05/25/2017 | 965.5 | 966.24 | 947 | 950.5 |
| 05/26/2017 | 947.5 | 957.5 | 941.25 | 941.5 |
| 05/30/2017 | 937.5 | 952.5 | 937 | 937 |
| 05/31/2017 | 941.5 | 944 | 932.5 | 933 |
| 06/01/2017 | 935.5 | 943.5 | 932.35 | 938.5 |
| 06/02/2017 | 942.5 | 945 | 930.2 | 938 |
| 06/05/2017 | 937 | 952.47 | 933 | 934 |
| 06/06/2017 | 931 | 934.5 | 922 | 924.5 |
| 06/07/2017 | 922 | 924.39 | 901.5 | 906 |
| 06/08/2017 | 908 | 912 | 902.5 | 909 |
| 06/09/2017 | 899.5 | 899.5 | 873 | 882.5 |
| 06/12/2017 | 884 | 893.92 | 877.5 | 890.5 |
| 06/13/2017 | 894.5 | 906 | 892.5 | 902 |
| 06/14/2017 | 902 | 910.5 | 901.5 | 905.5 |
| 06/15/2017 | 903 | 905.5 | 881.5 | 894 |
| 06/16/2017 | 896.5 | 913 | 895.7 | 911 |
| 06/19/2017 | 916 | 920 | 908.5 | 909 |
| 06/20/2017 | 909 | 914 | 901 | 901 |
| 06/21/2017 | 900 | 906 | 897.5 | 902.5 |
| 06/22/2017 | 904 | 904 | 891 | 896.5 |
| 06/23/2017 | 896 | 910 | 893 | 903.5 |
| 06/26/2017 | 905.5 | 914 | 902.5 | 909.5 |
| 06/27/2017 | 908 | 910.5 | 892 | 892 |
| 06/28/2017 | 890 | 901 | 885 | 895 |
| 06/29/2017 | 883.5 | 902.5 | 876 | 885 |
| 06/30/2017 | 887.5 | 891 | 877.5 | 880.5 |
| 07/03/2017 | 881.5 | 893 | 880 | 880 |
| 07/04/2017 | 878 | 886.5 | 875.5 | 883 |
| 07/05/2017 | 883.5 | 887 | 877 | 877.5 |
| 07/06/2017 | 878 | 886 | 871 | 875 |
| 07/07/2017 | 875.5 | 884.5 | 873 | 874 |
| 07/10/2017 | 877.5 | 878 | 850 | 864.5 |
| 07/11/2017 | 863.5 | 868 | 845.5 | 849.5 |
| 07/12/2017 | 849.5 | 870 | 849.5 | 869.5 |
| 07/13/2017 | 889 | 912.5 | 856 | 857 |
| 07/14/2017 | 856.5 | 862 | 847 | 852.5 |
| 07/17/2017 | 852 | 856.5 | 846 | 852 |
| 07/18/2017 | 851 | 856.5 | 845.5 | 847.5 |
| 07/19/2017 | 850 | 853 | 839 | 848 |
| 07/20/2017 | 852 | 860 | 840 | 860 |
| 07/21/2017 | 860 | 866 | 851 | 857 |
| 07/24/2017 | 855.5 | 855.5 | 845.5 | 852.5 |
| 07/25/2017 | 855.5 | 857.5 | 846.5 | 846.5 |
| 07/26/2017 | 848 | 853.5 | 845.5 | 848 |
| 07/27/2017 | 844.5 | 857.5 | 844.5 | 850 |
| 07/28/2017 | 848.5 | 851 | 844.5 | 844.5 |
| 07/31/2017 | 843.5 | 846.5 | 839.5 | 844.5 |
| 08/01/2017 | 850 | 852 | 844 | 846 |
| 08/02/2017 | 859.5 | 870 | 857.5 | 860.5 |
| 08/03/2017 | 859.5 | 869.5 | 849.5 | 851 |
| 08/04/2017 | 853.5 | 868 | 848.5 | 866 |
| 08/07/2017 | 869.5 | 874 | 855 | 856 |
| 08/08/2017 | 854.5 | 861 | 852.5 | 858 |
| 08/09/2017 | 856 | 857.5 | 850.5 | 851.5 |
| 08/10/2017 | 852.5 | 852.5 | 837.5 | 838 |
| 08/11/2017 | 838.5 | 848.5 | 835 | 841 |
| 08/14/2017 | 841.5 | 849 | 841.5 | 848.5 |
| 08/15/2017 | 845 | 853.5 | 845 | 850.5 |
| 08/16/2017 | 853.5 | 855 | 847 | 847.5 |
| 08/17/2017 | 848 | 848 | 839.5 | 840 |
| 08/18/2017 | 837.5 | 840 | 815 | 815 |
| 08/21/2017 | 813 | 816.5 | 800 | 810 |
| 08/22/2017 | 813 | 817 | 809.5 | 813.5 |
| 08/23/2017 | 814 | 817.5 | 809 | 816 |
| 08/24/2017 | 817.5 | 817.5 | 806 | 806 |
| 08/25/2017 | 807 | 809.5 | 800.5 | 803 |
| 08/29/2017 | 804 | 805 | 798 | 801.5 |
| 08/30/2017 | 806 | 810.5 | 803.5 | 805 |
| 08/31/2017 | 808 | 812.5 | 806 | 812.5 |
| 09/01/2017 | 812 | 818 | 808 | 811 |
| 09/04/2017 | 813 | 816 | 804.5 | 816 |
| 09/05/2017 | 814.5 | 828 | 809 | 816 |
| 09/06/2017 | 815.5 | 831 | 813.5 | 817 |
| 09/07/2017 | 817 | 824 | 803 | 823.5 |
| 09/08/2017 | 822.5 | 822.5 | 807.5 | 810.5 |
| 09/11/2017 | 813.5 | 818 | 809 | 810.5 |
| 09/12/2017 | 810.5 | 816.5 | 809 | 815 |
| 09/13/2017 | 814.5 | 817.5 | 806 | 808 |
| 09/14/2017 | 808 | 808 | 795 | 795.5 |
| 09/15/2017 | 795 | 805.5 | 794.5 | 800.5 |
| 09/18/2017 | 803 | 806 | 796.5 | 805.5 |
| 09/19/2017 | 804.5 | 812.5 | 798 | 800 |
| 09/20/2017 | 820 | 857 | 805.5 | 846.5 |
| 09/21/2017 | 849 | 849 | 834 | 844 |
| 09/22/2017 | 842 | 852 | 834 | 849.5 |
| 09/25/2017 | 852 | 852.5 | 839.5 | 839.5 |
| 09/26/2017 | 838.5 | 840.5 | 831.5 | 838.5 |
| 09/27/2017 | 839.5 | 841 | 828.5 | 833 |
| 09/28/2017 | 834 | 848 | 833 | 833.5 |
| 09/29/2017 | 834.5 | 842 | 827.5 | 827.5 |
| 10/02/2017 | 831 | 833.5 | 825.5 | 829 |
| 10/03/2017 | 826 | 828 | 823.5 | 824 |
| 10/04/2017 | 827 | 828.5 | 820 | 827 |
| 10/05/2017 | 828 | 828.5 | 816 | 827 |
| 10/06/2017 | 826.5 | 832 | 825 | 829 |
| 10/09/2017 | 828.5 | 833.5 | 819 | 823 |
| 10/10/2017 | 819.5 | 821.5 | 812 | 820 |
| 10/11/2017 | 817 | 823.5 | 815 | 822 |
| 10/12/2017 | 823.5 | 825 | 820.5 | 822.5 |
| 10/13/2017 | 824 | 828 | 820.5 | 825.5 |
| 10/16/2017 | 826.5 | 830 | 824.5 | 829 |
| 10/17/2017 | 829 | 832.63 | 823 | 824.5 |
| 10/18/2017 | 825.5 | 828.5 | 821.4 | 828 |
| 10/19/2017 | 829.5 | 830 | 822.23 | 823 |
| 10/20/2017 | 822.5 | 826 | 818.5 | 822 |
| 10/23/2017 | 822.5 | 828.5 | 821.5 | 824 |
| 10/24/2017 | 823.5 | 827.5 | 822 | 825.5 |
| 10/25/2017 | 826 | 828.7 | 815.5 | 818.5 |
| 10/26/2017 | 821 | 825 | 813.5 | 823 |
| 10/27/2017 | 822 | 827 | 813.9 | 817.5 |
| 10/30/2017 | 818.5 | 821.5 | 814.2 | 819 |
| 10/31/2017 | 819.5 | 821 | 809 | 812 |
| 11/01/2017 | 813 | 815 | 797.5 | 797.5 |
| 11/02/2017 | 796 | 815.5 | 792.53 | 810 |
| 11/03/2017 | 813 | 821.5 | 809.5 | 817.5 |
| 11/06/2017 | 814 | 819.5 | 811.79 | 819 |
| 11/07/2017 | 820 | 821.5 | 809.89 | 816.5 |
| 11/08/2017 | 815 | 822 | 814.96 | 821 |
| 11/09/2017 | 818.5 | 823 | 814 | 818.5 |
| 11/10/2017 | 820.5 | 820.5 | 806.68 | 812.5 |
| 11/13/2017 | 809 | 809.5 | 746.5 | 753 |
| 11/14/2017 | 757 | 757 | 727.5 | 742.5 |
| 11/15/2017 | 741.5 | 754.5 | 739 | 741 |
| 11/16/2017 | 742.5 | 765 | 740.91 | 759.5 |
| 11/17/2017 | 758.5 | 764.55 | 744.48 | 759 |
| 11/20/2017 | 758 | 766.5 | 754.5 | 754.5 |
| 11/21/2017 | 780 | 780 | 699.5 | 703.5 |
| 11/22/2017 | 703.5 | 736 | 682 | 705.5 |
| 11/23/2017 | 702.5 | 703.75 | 675.5 | 682.5 |
| 11/24/2017 | 680.5 | 683 | 664 | 666 |
| 11/27/2017 | 662.5 | 676 | 657 | 664 |
| 11/28/2017 | 668 | 693 | 663.5 | 685 |
| 11/29/2017 | 687.5 | 702 | 686 | 698.5 |
| 11/30/2017 | 692 | 708.25 | 681 | 697 |
| 12/01/2017 | 682 | 694.5 | 672 | 690 |
| 12/04/2017 | 694 | 694 | 667 | 687 |
| 12/05/2017 | 688 | 694.5 | 666.5 | 676.5 |
| 12/06/2017 | 675.5 | 682.5 | 673 | 678 |
| 12/07/2017 | 669.5 | 675.35 | 654.37 | 654.5 |
| 12/08/2017 | 653.5 | 664 | 651 | 661.5 |
| 12/11/2017 | 669 | 697.08 | 667.5 | 675 |
| 12/12/2017 | 674 | 684.5 | 672.25 | 684.5 |
| 12/13/2017 | 682.5 | 689.75 | 676.5 | 684.5 |
| 12/14/2017 | 684.5 | 686 | 674 | 675 |
| 12/15/2017 | 675 | 684.5 | 672 | 684.5 |
| 12/18/2017 | 688.5 | 717 | 687.5 | 706.5 |
| 12/19/2017 | 706.5 | 711 | 703 | 707.5 |
| 12/20/2017 | 709.5 | 710.5 | 699 | 705.5 |
| 12/21/2017 | 706.5 | 711 | 702.55 | 704 |
| 12/22/2017 | 704.5 | 708.88 | 697.5 | 702 |
| 12/27/2017 | 702.5 | 715 | 701 | 707 |
| 12/28/2017 | 709.5 | 715 | 702.5 | 708.5 |
| 12/29/2017 | 710 | 713.64 | 702.5 | 705.5 |