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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 693.7209
CLOSE 693.0711

Low

LOW 471.9

High

HIGH 868
DATEOPENHIGHLOWCLOSE
01/02/2018704720704718
01/03/2018721.4721.51701.6708.2
01/04/2018712.8720.2705.62711.4
01/05/2018713.6719.4703.2715.4
01/08/2018717.6723.2709.6710.2
01/09/2018712.6714.6705.4713
01/10/2018713.2716.4707.4712.4
01/11/2018715.2724.2709.8720
01/12/2018723749.4710742.2
01/15/2018746749.4738.9748
01/16/2018750.4751.74747749.6
01/17/2018750.2754.2744.2751
01/18/2018752753.6734.6738
01/19/2018739.8739.8708714
01/22/2018712.2723.4711.86712.2
01/23/2018718.6726.2712.6723.2
01/24/2018723.6729.2716.4722.8
01/25/2018721741719.86737.8
01/26/2018741751728.8743.2
01/29/2018747.4747.4727.4731.4
01/30/2018730.8731.4699.4703.4
01/31/2018686693670686
02/01/2018687.4689672.4680
02/02/2018678.2679.42655.8657
02/05/2018651.6653617.8652.6
02/06/2018622648604626.2
02/07/2018634637619.2632.4
02/08/2018625.8647.6625.8644
02/09/2018642654.98640.6646.4
02/12/2018648.6651.4632.2639
02/13/2018639.2643.8628.96631.6
02/14/2018634.4652.8630638.4
02/15/2018642649.2638.2645
02/16/2018646.4652.4638.8649.6
02/19/2018651.4652.76643646.4
02/20/2018649.4654.6643.8646.2
02/21/2018646648637.4642
02/22/2018638.6659.2636.34656.8
02/23/2018655.2663655663
02/26/2018665.6668.6654.8660.8
02/27/2018665.2666.6648.2658
02/28/2018655.2656.6648.2651.8
03/01/2018650.8651.92635.8643.8
03/02/2018640.8645.4628.6631.4
03/05/2018631645628.2645
03/06/2018649661.2645660.4
03/07/2018659.2667.6653.2665.6
03/08/2018668670.22658.2667.6
03/09/2018669.4676.4665.6673.4
03/12/2018679.2679.2661.2672.4
03/13/2018673.6679.8661.2663
03/14/2018664676.8660672
03/15/2018673.4684.4671677.4
03/16/2018678.2686.4667.4684.2
03/19/2018684685.8670.2672.6
03/20/2018674.6681.66665.4667
03/21/2018666.4674.8663.4673.8
03/22/2018671.8678.6657.4665.2
03/23/2018659662.4643.8649.4
03/26/2018654.2664.2649.6653.8
03/27/2018661.6665654.92664.8
03/28/2018660.8663.2652.2661.2
03/29/2018665.8674.4664.59668.8
04/03/2018662.6671.4646.8651.6
04/04/2018651.4661.2646.6656.8
04/05/2018666678.6662674.8
04/06/2018674680669673.8
04/09/2018677.2679666667.6
04/10/2018670688.2668687.6
04/11/2018692.8709.2692.8708.2
04/12/2018709.2712.74702.4709.2
04/13/2018711.8730.6707.8728.4
04/16/2018730732.6716.4722.8
04/17/2018724.4731.4720726.8
04/18/2018729739.8724.6738
04/19/2018738.6751.6738.2740
04/20/2018744.6749740744.6
04/23/2018745.6750.69737.17744.4
04/24/2018747.2753.4737.66739.4
04/25/2018734.2738.2719721.2
04/26/2018723.8734.2722.4733.8
04/27/2018732745.8727.6741
04/30/2018739.8743.6734735.8
05/01/2018736.4744.2722.8722.8
05/02/2018726.8744.2725.8728.4
05/03/2018730734715.6717.4
05/04/2018721741.8720735.2
05/08/2018738.2752.6738.11749
05/09/2018749.6755.6745.2755.2
05/10/2018756.6766.2754.6765.8
05/11/2018766.6768.4756.8763.8
05/14/2018765.4768.2753755
05/15/2018756757.88742744.6
05/16/2018746760.6745.2752.6
05/17/2018752.6769.8750.4769.8
05/18/2018769777.2767.31772.4
05/21/2018774.8774.8748.19750
05/22/2018750.8765750.8764.4
05/23/2018801810771.2784
05/24/2018787.8812780812
05/25/2018814.4836.6807.6825.6
05/29/2018814.4837.6800.6820.2
05/30/2018818.6825.6816.33824
05/31/2018822.8839.8822.8833
06/01/2018839.4861.8833855.8
06/04/2018861862.6849853.8
06/05/2018853.2858844844
06/06/2018843858.8843853
06/07/2018853855.4847.4853
06/08/2018852860848.6854.2
06/11/2018855.8866.2854862.4
06/12/2018864.6868857.2861.4
06/13/2018860.6863.75853.8856
06/14/2018852860.4847.8856.4
06/15/2018855858.6845846.8
06/18/2018847850.8840.8846.8
06/19/2018841.4843.8832.6833.2
06/20/2018836.8844.8829.46830
06/21/2018832.4832.4819.8823.6
06/22/2018822846.4822840
06/25/2018839839821821.2
06/26/2018824.6830.8819.2820.8
06/27/2018823832.8812.4828.8
06/28/2018809812.6794.6804
06/29/2018810.6820.6807.8817.8
07/02/2018813.2813.2786.2786.2
07/03/2018790.6799786.4789.8
07/04/2018789.8793.8782.8785.4
07/05/2018784.4795.6778.6781.4
07/06/2018782.4783.6771.2772.2
07/09/2018777.6783.2773.8780
07/10/2018780.6786.83778.4778.4
07/11/2018776.2778.6766.8774.6
07/12/2018777.4788.8773.2785.6
07/13/2018787.6813.6787.6798.4
07/16/2018800810797.71800
07/17/2018798.2805.6797.6805
07/18/2018806808.8800.4803
07/19/2018725751.6701.6732.6
07/20/2018732.4738719728.6
07/23/2018726.4740.4722.64726.4
07/24/2018732735723.4727.2
07/25/2018726726.4705.6715
07/26/2018720.2727.4709.6718.6
07/27/2018720.8733706.6727.8
07/30/2018726.4730.4714.05723.8
07/31/2018721.2724.6714.6714.6
08/01/2018713.2718702.2703
08/02/2018699.8714.4694.6699.2
08/03/2018699.8709.6695702.6
08/06/2018705.4711.8701.4708
08/07/2018708720706718
08/08/2018719.4728.8715726
08/09/2018728.4736721.6730.6
08/10/2018730.2734726728.2
08/13/2018720728.29720723.4
08/14/2018724.8725.42711.6714.6
08/15/2018711.6720.4706.8710.6
08/16/2018710726709.6720
08/17/2018720721.12712.4717.2
08/20/2018717723.6716.65721.4
08/21/2018720.6733.6718.4728.6
08/22/2018722.2728.4718.4723.6
08/23/2018718.2721.4708.2720.4
08/24/2018722723.27717.4720.4
08/28/2018724.6739.2722.6733.2
08/29/2018732.4735.6724.6729.8
08/30/2018728.8729.61715719.6
08/31/2018717723.1710.8713.4
09/03/2018707707691.6702
09/04/2018707.8710.8698702.8
09/05/2018701.8710698705.4
09/06/2018701.8718.4698.8712.2
09/07/2018713.6723710.8717.8
09/10/2018719.6728716.4727.2
09/11/2018726727.8712.4718.6
09/12/2018713.6722.6708.6712
09/13/2018711714.4696.2697.4
09/14/2018698.6706.6687.4694.8
09/17/2018692700.2685.6696.6
09/18/2018695.6701.6687.4692
09/19/2018700732.6700715.6
09/20/2018714.6719706.8718
09/21/2018723.8733.8723.4729.6
09/24/2018724.2733720.4722
09/25/2018722726.4714.6719
09/26/2018717.2722.8710.2717.8
09/27/2018713.4727.6713.4726.6
09/28/2018725728.4718.6723
10/01/2018723.6732.6700.2700.2
10/02/2018700708.4695705.4
10/03/2018701719.4701715.2
10/04/2018715718.4707.4710
10/05/2018711717.6702.6705.2
10/08/2018707.8708.81680.8682
10/09/2018683.6686.44662.55677.8
10/10/2018674.4681667.4668.4
10/11/2018660.4661.2648648
10/12/2018653.4666.8652654
10/15/2018639641.8617.8627
10/16/2018629642.4624.59637.8
10/17/2018641.6646.14621.2623
10/18/2018622634.4620.09626.4
10/19/2018626.2635.6615.8619.6
10/22/2018622.8629.6617.4621.4
10/23/2018614.8616.9589.6591.6
10/24/2018595.2601.4579.6598
10/25/2018591.4600582.2598.2
10/26/2018593.8595.39571583.8
10/29/2018587.2620585.99605.4
10/30/2018604.6607596.8598
10/31/2018606624.2606611.2
11/01/2018617.6631.8605.6621
11/02/2018628.4632.6616618.8
11/05/2018604.4610.8573580.4
11/06/2018580.6599.8580598
11/07/2018599.6606.2591600.2
11/08/2018603.4611.4598.2606.2
11/09/2018603613591.09600.4
11/12/2018609.4623.8604616.2
11/13/2018605608.4594.8599.6
11/14/2018598.6612.2597.8601.6
11/15/2018604.2604.6584591
11/16/2018593.8598.8584584.2
11/19/2018585599.8585588.8
11/20/2018587.6598581.85594.2
11/21/2018551574.6521566
11/22/2018566586.2550576.4
11/23/2018578.2586570.8578.2
11/26/2018579.2587.15571.6574
11/27/2018572.4578.4568.78574.6
11/28/2018577.8588.8577.8587.2
11/29/2018587.4601.6575.2581.4
11/30/2018582.2586.4564.8568
12/03/2018576.6579.6567571.8
12/04/2018569.6573.57555.8558.2
12/05/2018552560.6545.8553.6
12/06/2018548.2548.2522523.2
12/07/2018532.2541.8519.6522.6
12/10/2018520523.2512.4514.8
12/11/2018520.4521.2505.8516.4
12/12/2018514.8532511.8532
12/13/2018536.4548.4524.3542
12/14/2018541541525531.4
12/17/2018533536.2517.52519.8
12/18/2018517.4518.8510.2511.8
12/19/2018509.6515.2507.2511
12/20/2018504509.6491.3500
12/21/2018500.8502486.8489.4
12/24/2018481.9495.3481.2494
12/27/2018499.6501471.9472.8
12/28/2018478.4498477.19496.7
12/31/2018496.7498.8489.3489.3