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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 297.1307
CLOSE 296.8063

Low

LOW 196.7

High

HIGH 388.47
DATEOPENHIGHLOWCLOSE
01/04/2021279282.2263.5264.7
01/05/2021261.8270.2259.02266.7
01/06/2021267.5283.8263279.9
01/07/2021281.5288.63278.1278.1
01/08/2021278.6281.3271.5271.5
01/11/2021276.9276.9262.19262.6
01/12/2021264.1269.1262264.1
01/13/2021271.5271.5259.4260.9
01/14/2021261269.3260263.5
01/15/2021230230207.38220.3
01/18/2021220.2229.7205.3205.3
01/19/2021209.2211.91196.7199
01/20/2021200.7212.8197212.8
01/21/2021214.3221197213.4
01/22/2021214.5215.6203.7210.7
01/25/2021214215.2206212.8
01/26/2021213.9220208.78217.3
01/27/2021211.2214.3198.3214
01/28/2021208.9227.3208227.3
01/29/2021221.8233.37219.3233
02/01/2021233242.4231.3232.5
02/02/2021230.4237.9228.1237.2
02/03/2021241.5241.52227.2229.6
02/04/2021226.5240.4226.5233.7
02/05/2021239.4240.06225.7239
02/08/2021241241.9229.3235
02/09/2021238243.5235239.7
02/10/2021238242.52236240.8
02/11/2021243.8247.4237.7245
02/12/2021243.1247.3238.6238.6
02/15/2021237243.8235.3237.8
02/16/2021236242.66230.5234
02/17/2021237237228.7230.6
02/18/2021235.9235.9225.9228.3
02/19/2021228.8230.7222228.9
02/22/2021229247.2226.43245.3
02/23/2021246.1268.4245.9262.6
02/24/2021261.8270.3256268.7
02/25/2021270.5278.2267.8270.5
02/26/2021264.4269.3259.7259.7
03/01/2021262269.3262265.5
03/02/2021264.8271.7263.5268.3
03/03/2021274.8274.8259.8260.4
03/04/2021265.6265.6259.2260.9
03/05/2021258.6263.1256.79257.6
03/08/2021259.6260.79250.63260
03/09/2021254.6262.5254254
03/10/2021252.7252.7237.83241.8
03/11/2021240.8254.92236.5253.4
03/12/2021258.1258.1246.68251.6
03/15/2021249.5255.9249.5253.5
03/16/2021254259.8251.9257.5
03/17/2021260.5261.59256.6258.9
03/18/2021255262255255.3
03/19/2021253.7256.5248.7250
03/22/2021249249.2232.7234.3
03/23/2021234.3242.2232.7232.7
03/24/2021230235.5226.79234.5
03/25/2021233248.69232.2235.9
03/26/2021238245.6236.1242.6
03/29/2021245.6245.6238.1238.4
03/30/2021236.5241234.4234.5
03/31/2021235237.2228.5228.6
04/01/2021231240.3229237
04/06/2021242.6246.4228.4228.4
04/07/2021231243.8228.2239.9
04/08/2021240.9244.34236.1237
04/09/2021232.3233.66215.6233.3
04/12/2021235.6243.39230.19242
04/13/2021325351.8274.19319.4
04/14/2021313323.5307312.6
04/15/2021312.8317306307.7
04/16/2021312.2316.45306.54307.8
04/19/2021308.9316.6308.2311.5
04/20/2021307310.96299.99301.9
04/21/2021309.2309.2295299.1
04/22/2021306.3306.3297.5300.3
04/23/2021302302292.65300
04/26/2021292.7301.74292.7297.8
04/27/2021302.2312.7302.1304
04/28/2021297.6307.3297.6302.1
04/29/2021302.3303291.5297.2
04/30/2021297.2301.1288.1288.1
05/04/2021292.4296.2282.5282.5
05/05/2021288.2294.2283.6291.1
05/06/2021292.5295286.4287.1
05/07/2021291.6303288.2297.7
05/10/2021298303.1297.2301.9
05/11/2021300300291.6296.1
05/12/2021290299.7290293.2
05/13/2021290.6293.1281.78291.5
05/14/2021284.9295.8284.5288.9
05/17/2021295.9295.9285288.3
05/18/2021292.1293.4286.2287.9
05/19/2021283.8293.7281.3293.1
05/20/2021292.3298.5292295
05/21/2021292.5295.4288.5292
05/24/2021292.9297.92292.1295.8
05/25/2021292296.98292295
05/26/2021298311294.8302.2
05/27/2021305.3306.7302305
05/28/2021307308.5299.1299.1
06/01/2021302.9302.9294.9298.7
06/02/2021304.1308.11298.18306.9
06/03/2021306.9311300.9305.4
06/04/2021305.4308.4301303.1
06/07/2021310311.3302.7308.2
06/08/2021301.9308.74299301
06/09/2021298.1300.9295.6296.6
06/10/2021295.6299293.5299
06/11/2021305305.03296.9303
06/14/2021308.7308.7299.2299.2
06/15/2021299.7300.8289.8291.1
06/16/2021293.5297.5285.2296.7
06/17/2021295.4305.15291.9298.8
06/18/2021304.9304.9289292.6
06/21/2021291298.6286.4297.3
06/22/2021290.1297.7290.1293
06/23/2021299.4299.5293298
06/24/2021298305.3294294.4
06/25/2021295.5297289.5291.5
06/28/2021294.4295.3288.6290.8
06/29/2021286295.7286290.3
06/30/2021282.1291.5282.1290
07/01/2021291.4295.4287.4290
07/02/2021290296.8288.1293.3
07/05/2021295.5302.9293.4302
07/06/2021300.3305.8295.4295.5
07/07/2021296.6303.6296.4301.9
07/08/2021302.38305.3295.4304.2
07/09/2021308312.9303.5304.6
07/12/2021309.1309.3300.5305.4
07/13/2021300.2308.83300301.5
07/14/2021307.6307.6294.71298.8
07/15/2021299.1299.5291.4295.5
07/16/2021295.2300.3293.3296.2
07/19/2021292.1292.2283283.1
07/20/2021285.4290.5281286.2
07/21/2021279.4296.56279.4293.5
07/22/2021298.2298.72284.5284.5
07/23/2021286.63291283291
07/26/2021290.9296.42287.8294.5
07/27/2021288.7297.4287.6295.6
07/28/2021295304.2294299.8
07/29/2021305308.7300.3304.7
07/30/2021297.3298.98253.6255.9
08/02/2021257.9268.78254.2263.3
08/03/2021269.8281263278.2
08/04/2021274.9281.6273.45278.9
08/05/2021275.6282274.4280.8
08/06/2021276.9288.6276.9285.1
08/09/2021285.63288.8281.72287.3
08/10/2021290308.7286.8307.5
08/11/2021310.1311.35303.8307.5
08/12/2021310316.01304.7306.6
08/13/2021315332.58315326.2
08/16/2021321.8334321.08333.9
08/17/2021333.9340.7329.4340.2
08/18/2021341.1344.94336.3343.1
08/19/2021335.2348.03335.2345.3
08/20/2021350369.2349.8355.6
08/23/2021368.7376.7353.6360
08/24/2021363371.6358.2371.6
08/25/2021374379.13369.9372.6
08/26/2021377.1380.05368.8372.8
08/27/2021388.2388.2369.5369.5
08/31/2021361.4366356.7363.1
09/01/2021354.3370.8354.3365.4
09/02/2021357.9362.5350.5357.2
09/03/2021356.2361.4348.6351.3
09/06/2021357.3357.3347.6349.9
09/07/2021356.8356.8344.1347.2
09/08/2021341345.5336.6339.8
09/09/2021337.3352.96331.1340.5
09/10/2021336.2344.7331.8340.2
09/13/2021344.5356.6340.8355.4
09/14/2021353.1367.1352.6360.2
09/15/2021356.8364.2354.3356.2
09/16/2021356365.16353.5359.7
09/17/2021362.7369.5360.6361.9
09/20/2021369.8369.8349360.8
09/21/2021364369.2358.9369.1
09/22/2021361.5375.28356.1372.1
09/23/2021380380.1372.6378.8
09/24/2021378.6383.2374.6380.2
09/27/2021383.3388.47376.2378.3
09/28/2021372378.2364.6368.3
09/29/2021364.7375.7364.7371.3
09/30/2021379.5379.5369.8371.8
10/01/2021368372362.46367.7
10/04/2021370.8381367.2367.8
10/05/2021360.6369354.58355
10/06/2021352.2352.2336.8346.6
10/07/2021351.4352.68344.7351.2
10/08/2021354.8354.8348.2351.3
10/11/2021344.3353.4344.3351.1
10/12/2021353355.6344355
10/13/2021351.8353.3346351.3
10/14/2021352.7359350.98352.9
10/15/2021353.7355.3341.5341.5
10/18/2021341.5341.5322.7331.8
10/19/2021332.4337.5328329.2
10/20/2021325.7334.4325.7332.9
10/21/2021330335.1323.8331.5
10/22/2021325.8334.3325.8331.4
10/25/2021338.2338.2325.19328.6
10/26/2021325.5329.8319.1327.4
10/27/2021332332323.4329.3
10/28/2021333.5333.5322.4325.8
10/29/2021333.4333.4315.3319.3
11/01/2021313.3327.42313.3325.4
11/02/2021320328.4320326
11/03/2021318.4326.7318.4320.5
11/04/2021316.8325316.3319.6
11/05/2021320.1331.3316.8329.9
11/08/2021328.2330.5324.4327.5
11/09/2021330.2330.7319.5322.8
11/10/2021315.1321.7306.3321.7
11/11/2021322.9328.6319.2322.6
11/12/2021323.1324.6317.6319
11/15/2021326.7326.7316.3320.8
11/16/2021319.2322.1314.4315.1
11/17/2021313318.2311.2313.5
11/18/2021317318.2313315
11/19/2021315.6318.5304.82309.2
11/22/2021312.1316.2307.4315
11/23/2021312.4326.8312.1322.4
11/24/2021320326.5319.1324.6
11/25/2021319.3329.8319.3326.5
11/26/2021319.8321307.2307.4
11/29/2021310313.43305.4306.1
11/30/2021306306292.9296
12/01/2021298308.79296.7303
12/02/2021300307297.1303.3
12/03/2021306.7308290.2295.1
12/06/2021290308.3290306.8
12/07/2021307324.6301.1303.8
12/08/2021308318.98298.2309.7
12/09/2021312.9312.9301.2308.6
12/10/2021305.2312.8302.8312.8
12/13/2021312.2312.76305.4307.2
12/14/2021313.9313.9304.6307.6
12/15/2021305.5307.5299.8304
12/16/2021307.8314.7306.6307.7
12/17/2021311.9313.5307.1308
12/20/2021304.3304.3294.9301.4
12/21/2021304.8309.6299.8307.9
12/22/2021303.1317.6303.1316.6
12/23/2021315.5322.3315.5318.7
12/24/2021321.8322318.4318.4
12/29/2021320.3326318324.5
12/30/2021320.6324.1315.5319
12/31/2021318.42319.2316318.6