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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 360.8946
CLOSE 358.9067

Low

LOW 204

High

HIGH 650
DATEOPENHIGHLOWCLOSE
01/02/2020624.2637.2623.8631
01/03/2020624.8628.2612.4613
01/06/2020616632.4608.6628.4
01/07/2020633.2646.8631.84646.6
01/08/2020635649.8635641
01/09/2020645.8646634.2643.2
01/10/2020650650632.4636
01/13/2020647.4647.4633.73638.4
01/14/2020634.2641.19627.06632.6
01/15/2020635641.6618.8618.8
01/16/2020621.99626.16601.2609.8
01/17/2020614.4621608.2620.2
01/20/2020620.2620.78607.8614.6
01/21/2020616618.88608.2613.2
01/22/2020607.6624.2607.6619
01/23/2020628628608.2610.6
01/24/2020624624614.2620
01/27/2020626.4626.4602.8608
01/28/2020619619609.4614.4
01/29/2020611616.6607.8607.8
01/30/2020600.2608.6600.2603
01/31/2020607.4607.4587.4588.8
02/03/2020580.4589.6579.8581.4
02/04/2020595.4606.4588.4602.6
02/05/2020609.6611.63585.2585.2
02/06/2020599.4599.4572572
02/07/2020567.6574.6564.76568.2
02/10/2020565.2567.62555.2560
02/11/2020563.6566.8553.2556.4
02/12/2020548560523535
02/13/2020535544.6508.2514
02/14/2020519.2519.2498.6500
02/17/2020503504.01493497.1
02/18/2020490.5494.3487.4493
02/19/2020492.7502489.1495.3
02/20/2020494.6501.72489491.5
02/21/2020494.1500.98488.7497.6
02/24/2020494.5494.5479.89481.9
02/25/2020486.1486.1461466
02/26/2020466473.2460.5473.2
02/27/2020469469.9452.5455.4
02/28/2020447.3450.8436.6443.5
03/02/2020450.8455.27434.4440.8
03/03/2020451.5458.9439.2442.3
03/04/2020445446.5437443.3
03/05/2020448.4448.4425.7427.6
03/06/2020422.4426.9408.8417.7
03/09/2020390.8402.9386.42394.3
03/10/2020401.9410.7387.4390.7
03/11/2020399.4404.6377.2379.7
03/12/2020359.6366.8340.1344.4
03/13/2020354.7367.4333.5333.5
03/16/2020318.5335.1296.52332.2
03/17/2020342.2352.5321.5334.1
03/18/2020321.3325.7300.6323.5
03/19/2020320349.7309332.7
03/20/2020344.7359.41319.7325.2
03/23/2020312345.39308.5334.5
03/24/2020348364.18337.5359.8
03/25/2020363.3378357.2371.4
03/26/2020366.4400.7360.2400.7
03/27/2020388.6395.4364364
03/30/2020364374.47348.28358
03/31/2020360383.2360383.2
04/01/2020376.2382.2352.6359
04/02/2020357361.2349.54351.2
04/03/2020352.8358.8342.2343.7
04/06/2020352.2371347.4367.8
04/07/2020367.8402.6367.8398.4
04/08/2020395400389.6397
04/09/2020400413.6398.2413.6
04/14/2020402.9414.2382.7407.3
04/15/2020401.8405374.4376.5
04/16/2020380386.67372.6380.1
04/17/2020387.3406.32387.3398.6
04/20/2020407.2407.44392.9395.3
04/21/2020400413.81394401.3
04/22/2020403.2407.31386.4390.1
04/23/2020394.7403.52385.05399.9
04/24/2020399.2406.7392.4406.7
04/27/2020405.4416.1405.2408.9
04/28/2020410417.9406.68412.9
04/29/2020416.8434.9416.8434.2
04/30/2020435.6445.2421.5421.5
05/01/2020420.7420.7394.8403
05/04/2020401408.6387.4405.1
05/05/2020405.1410.1388.6393.8
05/06/2020394.8397.6385.05389.2
05/07/2020395.3400.95386.9399.5
05/11/2020406.4415.1399.3400
05/12/2020403.6406.2387.3387.7
05/13/2020387.5388.88372372
05/14/2020366.5371.2353.7362.4
05/15/2020368.4377.8366368.9
05/18/2020376.2395376.2395
05/19/2020393.8410389.5393.5
05/20/2020387.4397.9387.4389.8
05/21/2020386394.5380.25387.7
05/22/2020391.4395.4378.4394
05/26/2020408.8408.8392.4396.5
05/27/2020396.9413.2396.9406.9
05/28/2020416.7420.7401.1405.9
05/29/2020401.1402382.8382.8
06/01/2020392.1392.1376.7382.9
06/02/2020387391.5383.1386
06/03/2020389.7407.8386.8407.6
06/04/2020402.4413.71398.3403.7
06/05/2020405.6434.9404.2434.9
06/08/2020434452.2428.2448.7
06/09/2020442.3444.4418.5421
06/10/2020425433.2405.4408
06/11/2020398406.9373.81376.6
06/12/2020374.2392.9366.5368.9
06/15/2020371.9371.9350.5357.4
06/16/2020361.7367.6345.9349.7
06/17/2020352.3356.4345.7352.7
06/18/2020352.9362.6349.4352.3
06/19/2020360.8360.8340341.1
06/22/2020342342.8325.8327.3
06/23/2020331.3337.6325335
06/24/2020342.1342.1316.2316.2
06/25/2020317.9319.9306.5311.1
06/26/2020318.3323.6310.97312.1
06/29/2020315318.1303.28311.3
06/30/2020314316.5307.9310.2
07/01/2020312328.8309.93317.7
07/02/2020315.2321.5308.1313.9
07/03/2020321.5321.5308.3314.2
07/06/2020314.2325.56314315.7
07/07/2020310.7316295296.7
07/08/2020298302.3280.7282.6
07/09/2020284300.52283.7287.3
07/10/2020285.3287.6273.96284.7
07/13/2020288295.3284.4284.6
07/14/2020279.3283.4270.3279
07/15/2020282.3292276290.6
07/16/2020289.6297.36282296.2
07/17/2020293.2296.85286.1288.5
07/20/2020285291.6282.56285.3
07/21/2020293.2312290304.9
07/22/2020309.8309.8291.3293.8
07/23/2020296.4300.6287.7300.6
07/24/2020297302.2293.3295
07/27/2020298.1301.1284286
07/28/2020291.8291.95280.8288.6
07/29/2020290.5298286.25295.8
07/30/2020298298285.9291
07/31/2020285.1293.9284.77288.4
08/03/2020286.7290.2276.9289
08/04/2020281.2285244.1261.8
08/05/2020265283.2260.8283.1
08/06/2020281.1295.9275.58279
08/07/2020283.9283.9267.6275
08/10/2020280.6282.1270.85277.7
08/11/2020280.1295.9277.5295.9
08/12/2020295301.9290.96297
08/13/2020295.3296.5284.2284.2
08/14/2020285.8285.8273.15281.1
08/17/2020277.3284.6276.4284.6
08/18/2020277.7283277.7278.8
08/19/2020280282.8266.1269.2
08/20/2020271.7273262.2271.6
08/21/2020272.9274.2267.7272.9
08/24/2020267.7279267.7277.9
08/25/2020275.2281268.1268.1
08/26/2020274.6274.9265271.2
08/27/2020268.1273.5266.71270
08/28/2020275.4275.4267.5272.1
09/01/2020270273.42258.4258.5
09/02/2020256.5263.98253.9258.2
09/03/2020255270.3255261.1
09/04/2020260268.7257259.3
09/07/2020264264254.1260.3
09/08/2020255.3263.1251254.9
09/09/2020256.4256.4244.1252.3
09/10/2020251.5256.5250250.1
09/11/2020245.3248.6235.5235.8
09/14/2020237.1239.3228.84230.5
09/15/2020230.5234.9223.77234.8
09/16/2020230.2236.3224230
09/17/2020230230215.54222.7
09/18/2020222223.71214.65217.8
09/21/2020215.6217.1204215
09/22/2020216220.2209.2215.3
09/23/2020218227.5213.59225
09/24/2020221.8223.9214.4214.4
09/25/2020213.1225.4213.1225.4
09/28/2020228.8234.9225.5233.8
09/29/2020238.2238.2228.46232.3
09/30/2020232253.61229.58250.4
10/01/2020248.2253.2245.9251.9
10/02/2020249.3258.5246258
10/05/2020263.7266.5261.2264.7
10/06/2020263.1266.9257.69266.7
10/07/2020264.8269.9262.89266.4
10/08/2020266.4281.74266.3278
10/09/2020280281.6275.7278.6
10/12/2020276.2283.4274.3275
10/13/2020277.34277.5259.5259.9
10/14/2020256.9260.6250.06251
10/15/2020245.2246.7237.3241.4
10/16/2020243.4259.8243257.5
10/19/2020257265.3252.9257.1
10/20/2020256.5259.3250.7252.7
10/21/2020254.1257.82250254
10/22/2020248.2253.6247250.1
10/23/2020251.4257.07249.88251.5
10/26/2020251.6255246.6246.7
10/27/2020247254.12231.5231.5
10/28/2020228228218.4222.9
10/29/2020226.3226.3211.1212.1
10/30/2020211217.9206.7217.2
11/02/2020216222.4213.2222.4
11/03/2020225.7225.7220.3225.3
11/04/2020220231.2219229.4
11/05/2020231.6233.3224.2231
11/06/2020236.2236.2227.6227.9
11/09/2020233.4253.6229.4250
11/10/2020253270.12245.56267.2
11/11/2020269.6276.3267.9271
11/12/2020274.1274.7266.8270.2
11/13/2020268277.1263.3276.4
11/16/2020277.6297.75277.4295
11/17/2020293.6299.2287.5299.2
11/18/2020299.3317.89295.2317.5
11/19/2020317.4324.4305.5311.7
11/20/2020310323.3305.4323.1
11/23/2020327.4341.7321.4330.1
11/24/2020332.2354.9330.6354.9
11/25/2020351.8359.4317.4350.8
11/26/2020354363.9349.5363.1
11/27/2020360.1365.4354.04356.4
11/30/2020358.6358.6336.5337.9
12/01/2020341.1350.1336.3350
12/02/2020345.3351.8344346.6
12/03/2020350350338.3344.9
12/04/2020339.4347.5328.4331
12/07/2020337.6337.6317.28330
12/08/2020331331.6311.7314.5
12/09/2020318320.9307307.3
12/10/2020311311296.5302
12/11/2020300.7304.7284.1296.9
12/14/2020302.9315.9300.4301.6
12/15/2020309.8309.8295.75299.1
12/16/2020300304.3293.9295
12/17/2020296.5298.4290.8291.3
12/18/2020291.4293.2278.83278.9
12/21/2020272.1272.1259.7269
12/22/2020268270.6263.9267.4
12/23/2020265283.33264282.2
12/24/2020284.1292.7280.65286
12/29/2020289.6298.4285.5290.7
12/30/2020290294.6289289.7
12/31/2020288290.1279.9279.9