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
16:08:27
1046 £
0.0000 (%0.00)
Previous Close: 1032.5
Day Low₺1033
Day High₺1060
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BAB.L: Babcock International Group PLC Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 313.928
CLOSE 314.192

Low

LOW 262.2

High

HIGH 371.4
DATEOPENHIGHLOWCLOSE
01/04/2022320.9330.2319.3328.6
01/05/2022326.5330321.9327.1
01/06/2022322.6342.7322.6341.3
01/07/2022339.7341.4335341.3
01/10/2022342347.1340.3346.4
01/11/2022338.6347.83338.6344.4
01/12/2022340.6345.9331.2331.7
01/13/2022332.5339.2328.5339.2
01/14/2022335342.8334.2342.8
01/17/2022345353.8335.6345.1
01/18/2022341.8345.5339.5343.6
01/19/2022350350340.4344.2
01/20/2022337.5346335339.9
01/21/2022334335.1325.4327.8
01/24/2022319.3324.3313.7315.7
01/25/2022315.7325.5313.59324.5
01/26/2022325.4331.2322.61325.6
01/27/2022321.7324.4317.98321
01/28/2022315318.9307.4308.5
01/31/2022311.99311.99301.7301.9
02/01/2022302.9311.84301.42306.9
02/02/2022311.2311.2302.3303
02/03/2022304.01306.44302.6303.8
02/04/2022306.2306.7298300.4
02/07/2022300.4302293300
02/08/2022296.8303294.66303
02/09/2022304.9308.2301.5304.1
02/10/2022307.9308.9303.2306.6
02/11/2022305.9308.9302308
02/14/2022306.1307.5297.8301
02/15/2022299308.4298.3308.4
02/16/2022309311.8304.2309.9
02/17/2022309.3312.7305.7307.6
02/18/2022305.9308.7303.3304.7
02/21/2022308.9308.9296.47305.6
02/22/2022301.8306.3296303.5
02/23/2022296.9309.3296.9305.8
02/24/2022300.6306.5295.1301
02/25/2022303.9311.3300306.7
02/28/2022307334.1303.4331
03/01/2022333.9338327.6330.5
03/02/2022332.73339.3327.4337.9
03/03/2022339.5348.1328.8329.5
03/04/2022331.7332.9304.4306.7
03/07/2022300.3322.6299.2314.5
03/08/2022308.9334.2308.9329.9
03/09/2022335.5340.73311.7316.6
03/10/2022319.7324.9309.1316.9
03/11/2022315330.9315330
03/14/2022334.9349.1331.4339.2
03/15/2022336.6343.4333.1341.6
03/16/2022342.2346.2330330
03/17/2022339.9339.9325331.1
03/18/2022325.6332.4323.4327.4
03/21/2022320331.9320329.2
03/22/2022328.8343.5328.3336
03/23/2022337.4338.9332.3334
03/24/2022341.9341.9330339.2
03/25/2022339.07347.2337.8345.2
03/28/2022347352.9343.3345
03/29/2022344359.3326.6328
03/30/2022325.2329.6320.2324.9
03/31/2022329.4332.5321.1324.5
04/01/2022330330322.12323.4
04/04/2022327.8329.96322.6325.4
04/05/2022327.92328.8319.2323.4
04/06/2022324.8325.4319323
04/07/2022323325.4320.2321.6
04/08/2022324328321.4326
04/11/2022321.6328.8321.6328.8
04/12/2022327332.2326.26329.6
04/13/2022332.8332.8322322.6
04/14/2022322.12326.4313.8325.4
04/19/2022322.8330322.8326.6
04/20/2022328328321.8321.8
04/21/2022320.6324.6318.8321.4
04/22/2022320321.8314.2315
04/25/2022308312.2305.31308
04/26/2022313.4314.4305.8311.2
04/27/2022310.4312.6306.8310.4
04/28/2022312.34312.34303.4304.6
04/29/2022307.8310.76304306.4
05/03/2022306315.38304313.2
05/04/2022312.4318.6310.2312.4
05/05/2022319.8319.8304.8304.8
05/06/2022305307.54302.6306
05/09/2022309.8311.7301.8304.8
05/10/2022304.8306.2299.8301.4
05/11/2022303.2308.6299.2307.6
05/12/2022298.8308.4298304.8
05/13/2022307.8311.19305.79310.4
05/16/2022306312.8306311
05/17/2022310313.2308.8311
05/18/2022312.4326.2310.8316.8
05/19/2022316.6317.2306.6311.6
05/20/2022313.4316310.4312.4
05/23/2022314.8322.57313.8320.8
05/24/2022314.6324.2314.6316.6
05/25/2022314.8322.8314.6322.2
05/26/2022322.2332.6322.2330
05/27/2022322.4336322.4332.2
05/30/2022339.2340.4332.74337
05/31/2022342.8342.8334.6337.6
06/01/2022339.4353.6339.4350
06/06/2022352.4363.98351.6358.8
06/07/2022352.6363352.6362.4
06/08/2022355363355363
06/09/2022360371.4353.17367.6
06/10/2022369.8370360.99366.2
06/13/2022366366355.6359.8
06/14/2022358.98363.6352.16360
06/15/2022360362.2348.45349.8
06/16/2022349.4349.4327.2328
06/17/2022332.4334.8315.6329.6
06/20/2022321.6334321.6331
06/21/2022331332.58325329.6
06/22/2022324325.74317.13318.4
06/23/2022317.4320.8309.8310
06/24/2022306.8311304.42310
06/27/2022314.4314.4300.4301.2
06/28/2022305.2330.4301.8320
06/29/2022318.85325.8315.8318
06/30/2022311.8314.2307.2308.8
07/01/2022306321306318
07/04/2022317.2323.76317.2317.8
07/05/2022312320302.2305.2
07/06/2022313.4313.4307.6308.6
07/07/2022304.6314.6304.6312.8
07/08/2022315315310.6313
07/11/2022310316.6309.6313.2
07/12/2022311.4318.4310.4317.6
07/13/2022318.2319.8310.2312.8
07/14/2022305.2315.21305.2307.2
07/15/2022305.6315305.6314.8
07/18/2022314.8322.2314.8319.2
07/19/2022312332.4312331
07/20/2022335335.6329.2329.2
07/21/2022329334.3327.2330.2
07/22/2022328.6332328.2332
07/25/2022334.88335.04325.8332.8
07/26/2022325.8341.2325.8339.6
07/27/2022339.78347339.4343.6
07/28/2022349352339.4346
07/29/2022335.4344.2334.63342.4
08/01/2022336.4352.8336.4351.4
08/02/2022346.8362.36346.8360.6
08/03/2022359367.4352.8353.6
08/04/2022348352.6338.2338.8
08/05/2022331.2339.15327.4334.6
08/08/2022335.6343.6333340.2
08/09/2022338346338344.4
08/10/2022344.8348.53339.8346.2
08/11/2022343.6351.4337.6340.2
08/12/2022336.6350.1329.6329.6
08/15/2022330333.8327.3331
08/16/2022328338328335.8
08/17/2022337339.6329.6335.4
08/18/2022328.6343.6328.6340.8
08/19/2022341344.6340343.6
08/22/2022342.7343.2332.8334.8
08/23/2022335335329.66333.2
08/24/2022329334.58328.2328.2
08/25/2022327.6330.2322.6322.6
08/26/2022323325.07319321.2
08/30/2022318.6326.8317.9326.8
08/31/2022320329320329
09/01/2022325.6328.8310.6316.4
09/02/2022313320.6313320.6
09/05/2022315.6322.65315.6320.2
09/06/2022320.25329.8320.25325
09/07/2022329329319.6320.2
09/08/2022328328319.2323
09/09/2022328.8328.8319.4320.4
09/12/2022317.6327.4317.6324.6
09/13/2022327.8328.6323.28324
09/14/2022318.6323.2313318.6
09/15/2022318.6324.2316.2321.8
09/16/2022319.46322.2319.2320.6
09/20/2022320.2323.4312.4314.8
09/21/2022315.8323.8314.8321.8
09/22/2022321.8325.2318.4322.8
09/23/2022317323302.4306
09/26/2022302.63310299.48304.2
09/27/2022304.34306.6295.6295.6
09/28/2022302.8302.8282.96290.8
09/29/2022285290273.2277.8
09/30/2022279285.4276.8278.6
10/03/2022276.8285.6274.2285.6
10/04/2022283.46294.6283.46292
10/05/2022295295284.6286.6
10/06/2022289.19291.6283.2284.2
10/07/2022286287.2282286.6
10/10/2022285.02290.2280.49288.2
10/11/2022290290281.2285.6
10/12/2022283284.4271.6272.4
10/13/2022279281.47270.2281
10/14/2022281.8285.6277.6278.2
10/17/2022276.4285.8276.4285.8
10/18/2022291.4291.4281284
10/19/2022289.8289.8279.03280.2
10/20/2022284284276.6278
10/21/2022275.6281.4268.6273.2
10/24/2022278.8279.2269.2270.4
10/25/2022266.6272265.34268.6
10/26/2022262.2279.8262.2278.8
10/27/2022280281.6275.2277.6
10/28/2022282.8282.8272.6274.2
10/31/2022279.2279.2271.8275.6
11/01/2022280281.6276280.2
11/02/2022285.8285.8279279.6
11/03/2022277.4282271.8272.4
11/04/2022272274.6269269.2
11/07/2022271.2279.63268.6274
11/08/2022279.8290.4276.42285
11/09/2022289.8291.4283.6287.2
11/10/2022294298.21285.6292.8
11/11/2022296.2296.2274280
11/14/2022279.2284.4278284.4
11/15/2022282.2290280.91281.2
11/16/2022284.4284.4279.6280.8
11/17/2022282.79287.2276.6287.2
11/18/2022283.8291283.8288.8
11/21/2022294297.07286.4290
11/22/2022284.4316.2284.4309.2
11/23/2022303.6309.2295.2298.2
11/24/2022304.8304.8296.8301.2
11/25/2022296.2302.2296.2300.6
11/28/2022303.8303.8289.8290.4
11/29/2022290292.6283.2283.2
11/30/2022289.8289.8283.8283.8
12/01/2022285297.4285295
12/02/2022288.4297.8288.4291
12/05/2022292293.2290.4290.4
12/06/2022285.8294.6285.8292.4
12/07/2022288294.2287.6287.6
12/08/2022285292285290
12/09/2022291296288.4293
12/12/2022289295.6288.4290.4
12/13/2022292.8293286286.2
12/14/2022287290.2283.4289.2
12/15/2022285294.6285294
12/16/2022298298282.8286
12/19/2022282.48290.8282.48285.6
12/20/2022282.8289280.4289
12/21/2022281.4292.2281.4291.8
12/22/2022293.4295.33286.2289
12/23/2022289291.6286.6291.6
12/28/2022292293.6288.9290.4
12/29/2022288290.8286.8289.4
12/30/2022288.6289.4281.36282.2