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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 519.8332
CLOSE 520.2976
Low
LOW 410.1
High
HIGH 659.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 485.9 | 494.85 | 475.9 | 482.4 |
| 01/03/2019 | 473.3 | 484.7 | 472.5 | 477.6 |
| 01/04/2019 | 484.1 | 496.6 | 479.9 | 493.1 |
| 01/07/2019 | 497.1 | 502.6 | 486.39 | 501.8 |
| 01/08/2019 | 503 | 520.6 | 499.8 | 515 |
| 01/09/2019 | 520.4 | 528.2 | 517.4 | 523.4 |
| 01/10/2019 | 522.2 | 526.6 | 518.2 | 523.4 |
| 01/11/2019 | 526.2 | 541.6 | 523.2 | 541.6 |
| 01/14/2019 | 534.2 | 538.56 | 516.8 | 525.2 |
| 01/15/2019 | 529.2 | 540.6 | 520.8 | 530.6 |
| 01/16/2019 | 543 | 548.4 | 532.4 | 547.6 |
| 01/17/2019 | 542.6 | 548.4 | 522.8 | 535.4 |
| 01/18/2019 | 544 | 559 | 537.6 | 553 |
| 01/21/2019 | 560 | 564.4 | 554.6 | 558.2 |
| 01/22/2019 | 560 | 565 | 552.4 | 554 |
| 01/23/2019 | 547.4 | 560.6 | 538.2 | 541.4 |
| 01/24/2019 | 540.8 | 550.6 | 537.8 | 545 |
| 01/25/2019 | 547.2 | 554.6 | 546 | 549.6 |
| 01/28/2019 | 551.2 | 551.2 | 536 | 536.6 |
| 01/29/2019 | 537.8 | 551 | 537.2 | 542.4 |
| 01/30/2019 | 542.8 | 552 | 540.8 | 546.8 |
| 01/31/2019 | 550.2 | 555.8 | 530.8 | 530.8 |
| 02/01/2019 | 531.6 | 540.8 | 529.2 | 535.2 |
| 02/04/2019 | 535.6 | 541.6 | 533.2 | 537.8 |
| 02/05/2019 | 536.8 | 546.4 | 534 | 543 |
| 02/06/2019 | 541.8 | 548.63 | 540 | 545.6 |
| 02/07/2019 | 545.2 | 546.6 | 526.4 | 526.4 |
| 02/08/2019 | 523.6 | 530.1 | 518.87 | 519 |
| 02/11/2019 | 522.2 | 526.4 | 518.6 | 523 |
| 02/12/2019 | 524.8 | 532.73 | 523.4 | 528.6 |
| 02/13/2019 | 539 | 551.4 | 532 | 549.2 |
| 02/14/2019 | 551.4 | 555.8 | 545.6 | 553 |
| 02/15/2019 | 552.2 | 557.8 | 545.8 | 552.4 |
| 02/18/2019 | 554.4 | 559.8 | 551 | 558.6 |
| 02/19/2019 | 559.2 | 564.8 | 545.8 | 547.8 |
| 02/20/2019 | 547 | 559.8 | 546 | 559.8 |
| 02/21/2019 | 557.8 | 561.8 | 553.6 | 561.8 |
| 02/22/2019 | 562.6 | 575.4 | 559.71 | 572 |
| 02/25/2019 | 573.2 | 576.6 | 567.4 | 576.6 |
| 02/26/2019 | 527 | 568.6 | 527 | 550 |
| 02/27/2019 | 543.2 | 547.6 | 533.2 | 534.2 |
| 02/28/2019 | 529.4 | 542 | 524.6 | 541 |
| 03/01/2019 | 543.4 | 554.2 | 541.27 | 550 |
| 03/04/2019 | 555 | 560 | 552.6 | 556 |
| 03/05/2019 | 557.2 | 558.16 | 552.4 | 554.4 |
| 03/06/2019 | 551 | 555.2 | 545 | 545 |
| 03/07/2019 | 543.6 | 544.4 | 524 | 525 |
| 03/08/2019 | 522 | 524 | 506.2 | 508.8 |
| 03/11/2019 | 508.8 | 513 | 506 | 510.6 |
| 03/12/2019 | 514.8 | 516 | 508.8 | 512 |
| 03/13/2019 | 511 | 515.4 | 509.4 | 513.6 |
| 03/14/2019 | 522.6 | 529.6 | 516.4 | 521.6 |
| 03/15/2019 | 523 | 541 | 522 | 541 |
| 03/18/2019 | 545.4 | 549.2 | 540 | 548.2 |
| 03/19/2019 | 543.6 | 549 | 541.8 | 542 |
| 03/20/2019 | 542 | 545.24 | 532.2 | 533.6 |
| 03/21/2019 | 531 | 535.4 | 522.6 | 525.4 |
| 03/22/2019 | 530 | 532 | 505.6 | 508.2 |
| 03/25/2019 | 505.4 | 508.8 | 495.3 | 497.3 |
| 03/26/2019 | 498.8 | 499.3 | 488.8 | 495.1 |
| 03/27/2019 | 498.6 | 502.6 | 494.9 | 496.4 |
| 03/28/2019 | 487.1 | 491 | 481.2 | 486.6 |
| 03/29/2019 | 494.8 | 504.4 | 491.7 | 493.5 |
| 04/01/2019 | 499.6 | 513.2 | 496.9 | 507.6 |
| 04/02/2019 | 510.6 | 512.2 | 503.2 | 503.6 |
| 04/03/2019 | 505.8 | 517 | 504 | 512.4 |
| 04/04/2019 | 514 | 516.94 | 506.2 | 509.6 |
| 04/05/2019 | 510.6 | 515 | 505.8 | 507 |
| 04/08/2019 | 506 | 516.2 | 505.02 | 507.6 |
| 04/09/2019 | 508.6 | 514.6 | 507.4 | 509.8 |
| 04/10/2019 | 508.4 | 511.6 | 498.7 | 502.4 |
| 04/11/2019 | 502.6 | 512.4 | 496 | 512.4 |
| 04/12/2019 | 505.6 | 520.4 | 504.2 | 513.8 |
| 04/15/2019 | 515.2 | 519.85 | 514 | 514.6 |
| 04/16/2019 | 513.6 | 525.8 | 513.4 | 524 |
| 04/17/2019 | 522.6 | 532.6 | 522 | 528.4 |
| 04/18/2019 | 523.2 | 526.67 | 519.2 | 520.4 |
| 04/23/2019 | 517 | 519 | 511.6 | 515 |
| 04/24/2019 | 514.6 | 516.8 | 504.8 | 514.4 |
| 04/25/2019 | 515.8 | 526 | 510.2 | 519.2 |
| 04/26/2019 | 513.8 | 517.8 | 506.8 | 517.6 |
| 04/29/2019 | 514.8 | 528.6 | 514.8 | 522.8 |
| 04/30/2019 | 521.2 | 530.2 | 521.2 | 525 |
| 05/01/2019 | 520.2 | 539.6 | 520.2 | 534.2 |
| 05/02/2019 | 535.6 | 540.4 | 527.6 | 532 |
| 05/03/2019 | 537 | 537 | 518.2 | 521.8 |
| 05/07/2019 | 521 | 521 | 502.2 | 508 |
| 05/08/2019 | 508 | 521.2 | 504.2 | 521.2 |
| 05/09/2019 | 518.2 | 518.2 | 508.2 | 517.6 |
| 05/10/2019 | 517.6 | 521.6 | 507.8 | 519.8 |
| 05/13/2019 | 520 | 521.6 | 506.6 | 506.6 |
| 05/14/2019 | 513 | 519 | 505.8 | 519 |
| 05/15/2019 | 519.2 | 524.2 | 507.8 | 522.4 |
| 05/16/2019 | 518.2 | 525.2 | 515.8 | 523.8 |
| 05/17/2019 | 522.2 | 522.8 | 509.8 | 516.8 |
| 05/20/2019 | 515.2 | 517.15 | 506.4 | 517 |
| 05/21/2019 | 516.8 | 534.4 | 507.2 | 507.2 |
| 05/22/2019 | 475 | 480.6 | 447.2 | 460 |
| 05/23/2019 | 455 | 457.77 | 410.1 | 416.7 |
| 05/24/2019 | 416.6 | 460 | 416.35 | 460 |
| 05/28/2019 | 459 | 480.3 | 452.5 | 467 |
| 05/29/2019 | 456.8 | 462.6 | 450.4 | 457.7 |
| 05/30/2019 | 450 | 453.98 | 443.6 | 450 |
| 05/31/2019 | 443.7 | 452.4 | 440 | 447.8 |
| 06/03/2019 | 444.6 | 447 | 437.3 | 443 |
| 06/04/2019 | 442.2 | 464 | 439.55 | 463.9 |
| 06/05/2019 | 471.1 | 482.5 | 465.45 | 475.5 |
| 06/06/2019 | 475.3 | 485.5 | 460 | 460.6 |
| 06/07/2019 | 464.8 | 483.2 | 461.6 | 480 |
| 06/10/2019 | 483.5 | 497.3 | 482.02 | 485.9 |
| 06/11/2019 | 491 | 494 | 484.5 | 484.5 |
| 06/12/2019 | 483.3 | 489.8 | 475.1 | 479 |
| 06/13/2019 | 476.8 | 481.8 | 472.6 | 472.8 |
| 06/14/2019 | 475.4 | 475.4 | 458.6 | 464.6 |
| 06/17/2019 | 480.1 | 488.6 | 471.4 | 471.4 |
| 06/18/2019 | 471.7 | 480.8 | 466.4 | 480.2 |
| 06/19/2019 | 482.5 | 486.49 | 478.81 | 480 |
| 06/20/2019 | 481.1 | 489.7 | 478.7 | 480.7 |
| 06/21/2019 | 478.2 | 486.6 | 475.7 | 475.7 |
| 06/24/2019 | 475.9 | 481.9 | 469 | 469 |
| 06/25/2019 | 466 | 471.4 | 464.2 | 467.4 |
| 06/26/2019 | 473 | 473 | 460.6 | 462.8 |
| 06/27/2019 | 464.7 | 471.7 | 457.7 | 463.3 |
| 06/28/2019 | 459.1 | 466.8 | 456.7 | 458.2 |
| 07/01/2019 | 464.3 | 469.3 | 455 | 459.1 |
| 07/02/2019 | 460.6 | 469.8 | 457 | 467.6 |
| 07/03/2019 | 465.4 | 467.7 | 462.6 | 465.3 |
| 07/04/2019 | 446.4 | 454.2 | 441.68 | 443.7 |
| 07/05/2019 | 444.7 | 449.3 | 436.3 | 440.2 |
| 07/08/2019 | 438.9 | 448 | 437.8 | 442.5 |
| 07/09/2019 | 445 | 448.3 | 428.6 | 431.1 |
| 07/10/2019 | 431.3 | 432.8 | 421.6 | 427.1 |
| 07/11/2019 | 427 | 430 | 422.5 | 428 |
| 07/12/2019 | 427.2 | 439.4 | 425.36 | 437.1 |
| 07/15/2019 | 437.1 | 441.7 | 432.3 | 435.3 |
| 07/16/2019 | 435.2 | 441.9 | 433.7 | 441.4 |
| 07/17/2019 | 440.8 | 445.7 | 439 | 444.3 |
| 07/18/2019 | 437.7 | 447.9 | 435.97 | 437.3 |
| 07/19/2019 | 442.9 | 446.5 | 438.5 | 443.6 |
| 07/22/2019 | 443 | 452.1 | 442.16 | 448.9 |
| 07/23/2019 | 449.8 | 461.7 | 449.8 | 461.3 |
| 07/24/2019 | 460.7 | 467.2 | 459 | 467.2 |
| 07/25/2019 | 468.9 | 473.59 | 462.38 | 472.4 |
| 07/26/2019 | 473.2 | 479.2 | 473.2 | 479.2 |
| 07/29/2019 | 479.1 | 484.1 | 472.1 | 472.9 |
| 07/30/2019 | 474.3 | 477.8 | 470.5 | 477.8 |
| 07/31/2019 | 477.7 | 480.7 | 473.3 | 476.4 |
| 08/01/2019 | 474.2 | 481.4 | 472.9 | 476.9 |
| 08/02/2019 | 469.8 | 480.6 | 461.7 | 479.2 |
| 08/05/2019 | 473.2 | 473.2 | 457.8 | 460.1 |
| 08/06/2019 | 460.7 | 469.1 | 459 | 464.1 |
| 08/07/2019 | 461.2 | 472.7 | 459.66 | 467.8 |
| 08/08/2019 | 474.2 | 475.27 | 468.2 | 473.8 |
| 08/09/2019 | 474 | 478.3 | 472.5 | 476.8 |
| 08/12/2019 | 474.8 | 481.5 | 473.1 | 478.2 |
| 08/13/2019 | 478.9 | 485.5 | 473.4 | 480.2 |
| 08/14/2019 | 481.3 | 485 | 466.7 | 468.5 |
| 08/15/2019 | 467.6 | 471.6 | 459.3 | 462.1 |
| 08/16/2019 | 470 | 485.12 | 462.5 | 464.5 |
| 08/19/2019 | 467.9 | 472 | 464.9 | 471.6 |
| 08/20/2019 | 468.8 | 477.5 | 468.4 | 476.1 |
| 08/21/2019 | 475.3 | 489.5 | 475.3 | 488.3 |
| 08/22/2019 | 485.9 | 492.4 | 483 | 492.4 |
| 08/23/2019 | 495 | 498.6 | 491.2 | 497.8 |
| 08/27/2019 | 498.8 | 502 | 493.14 | 502 |
| 08/28/2019 | 502 | 504 | 495.3 | 500 |
| 08/29/2019 | 495 | 504 | 495 | 500 |
| 08/30/2019 | 501 | 506.4 | 499.39 | 501.6 |
| 09/02/2019 | 500 | 505.8 | 498.1 | 501.4 |
| 09/03/2019 | 499.1 | 511.8 | 499.1 | 511.8 |
| 09/04/2019 | 510.6 | 515.2 | 505.2 | 507.8 |
| 09/05/2019 | 510.8 | 513.02 | 502.6 | 509 |
| 09/06/2019 | 506.2 | 521 | 506.2 | 519.6 |
| 09/09/2019 | 519.6 | 524.8 | 518.8 | 524.2 |
| 09/10/2019 | 521.6 | 541.8 | 519.4 | 541.8 |
| 09/11/2019 | 540.6 | 554.8 | 531.2 | 538 |
| 09/12/2019 | 543 | 555.24 | 541.2 | 543.6 |
| 09/13/2019 | 540.8 | 566.6 | 540.8 | 563.6 |
| 09/16/2019 | 559.2 | 566.8 | 551.4 | 552.4 |
| 09/17/2019 | 550 | 555.6 | 546.6 | 554.2 |
| 09/18/2019 | 553.2 | 560.2 | 547 | 548.2 |
| 09/19/2019 | 549.2 | 551.2 | 540.6 | 551.2 |
| 09/20/2019 | 550.4 | 561.6 | 548.4 | 560 |
| 09/23/2019 | 563 | 563.6 | 552.6 | 555.4 |
| 09/24/2019 | 554.6 | 560.6 | 540 | 541.2 |
| 09/25/2019 | 544.6 | 581.4 | 544.6 | 575.6 |
| 09/26/2019 | 579 | 579 | 564.8 | 567.8 |
| 09/27/2019 | 575.6 | 575.6 | 561.6 | 568 |
| 09/30/2019 | 568 | 568 | 555.6 | 558 |
| 10/01/2019 | 556 | 560.4 | 548 | 548 |
| 10/02/2019 | 543 | 548.6 | 538.2 | 542.2 |
| 10/03/2019 | 537 | 543.2 | 525.8 | 528.4 |
| 10/04/2019 | 533.4 | 533.4 | 523.2 | 525 |
| 10/07/2019 | 522 | 527.48 | 518.8 | 518.8 |
| 10/08/2019 | 518.8 | 519.2 | 506.6 | 511.6 |
| 10/09/2019 | 511 | 512.6 | 494.5 | 496.5 |
| 10/10/2019 | 502.4 | 506.6 | 498.4 | 504.6 |
| 10/11/2019 | 506.4 | 542 | 506.4 | 539.6 |
| 10/14/2019 | 531.2 | 541.2 | 517.8 | 517.8 |
| 10/15/2019 | 520.4 | 533.2 | 513.6 | 531.6 |
| 10/16/2019 | 529.2 | 542.6 | 517.8 | 540.6 |
| 10/17/2019 | 536.2 | 555 | 532.4 | 553.6 |
| 10/18/2019 | 556 | 562 | 548.8 | 559.4 |
| 10/21/2019 | 556 | 562.99 | 550 | 556.4 |
| 10/22/2019 | 553 | 560 | 550.66 | 552.8 |
| 10/23/2019 | 554.8 | 564.2 | 548.8 | 564.2 |
| 10/24/2019 | 570 | 570 | 548 | 551 |
| 10/25/2019 | 548 | 551.6 | 537.4 | 546 |
| 10/28/2019 | 543.8 | 552.2 | 543.4 | 550.8 |
| 10/29/2019 | 552.8 | 552.8 | 544.6 | 549.8 |
| 10/30/2019 | 554.8 | 554.8 | 542.4 | 546.6 |
| 10/31/2019 | 543.8 | 554.4 | 543.4 | 554 |
| 11/01/2019 | 556.8 | 558.44 | 540.2 | 540.4 |
| 11/04/2019 | 541 | 551.8 | 540 | 543 |
| 11/05/2019 | 530.6 | 532.03 | 518 | 530.2 |
| 11/06/2019 | 532 | 537.8 | 518 | 522.4 |
| 11/07/2019 | 525 | 539.6 | 525 | 531.6 |
| 11/08/2019 | 531.4 | 531.8 | 520.8 | 522 |
| 11/11/2019 | 523.4 | 526.2 | 514 | 523.6 |
| 11/12/2019 | 524.8 | 527.2 | 519.4 | 523 |
| 11/13/2019 | 523.6 | 523.6 | 510.8 | 520.2 |
| 11/14/2019 | 520 | 524.4 | 511.91 | 516 |
| 11/15/2019 | 513.8 | 526 | 510.4 | 524.4 |
| 11/18/2019 | 524 | 536.4 | 522.97 | 532.6 |
| 11/19/2019 | 538.6 | 545.8 | 532.6 | 545 |
| 11/20/2019 | 545.6 | 551.6 | 516.6 | 541.4 |
| 11/21/2019 | 544.6 | 579.4 | 542.6 | 577.6 |
| 11/22/2019 | 580 | 596.2 | 566.6 | 586.8 |
| 11/25/2019 | 587 | 600 | 583.4 | 594.2 |
| 11/26/2019 | 595.6 | 597.04 | 584.8 | 584.8 |
| 11/27/2019 | 587.4 | 597.4 | 572.6 | 590.6 |
| 11/28/2019 | 595 | 596.6 | 587.6 | 594 |
| 11/29/2019 | 596.2 | 599.4 | 590.4 | 590.4 |
| 12/02/2019 | 594 | 597.6 | 566.6 | 574.6 |
| 12/03/2019 | 578.4 | 578.4 | 559.2 | 565.8 |
| 12/04/2019 | 560.4 | 580.2 | 559.59 | 579.8 |
| 12/05/2019 | 575.8 | 581.62 | 570.4 | 580 |
| 12/06/2019 | 584.4 | 597.4 | 576.75 | 595.6 |
| 12/09/2019 | 597 | 612.4 | 591.41 | 604.6 |
| 12/10/2019 | 600.8 | 607.8 | 593.2 | 605 |
| 12/11/2019 | 603 | 610.8 | 595.2 | 595.8 |
| 12/12/2019 | 599 | 604.4 | 593 | 597.4 |
| 12/13/2019 | 657 | 659.8 | 627.2 | 631.4 |
| 12/16/2019 | 634.4 | 646.2 | 628.6 | 641 |
| 12/17/2019 | 640.6 | 642.8 | 625.4 | 626 |
| 12/18/2019 | 636.6 | 636.6 | 622.4 | 628 |
| 12/19/2019 | 627.6 | 632.6 | 615.4 | 620.8 |
| 12/20/2019 | 620.2 | 622.28 | 606.8 | 606.8 |
| 12/23/2019 | 611.8 | 624.4 | 606.15 | 618 |
| 12/24/2019 | 613.6 | 625.02 | 613.6 | 618.6 |
| 12/27/2019 | 623.8 | 632 | 617.8 | 628.8 |
| 12/30/2019 | 630.8 | 633.2 | 622 | 623 |
| 12/31/2019 | 620.4 | 629.4 | 618.56 | 629.4 |