Babcock International Group PLC (BAB)

BAB
🏛️ Vereinigtes Königreich →
1,273.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 288.60 289.40 281.36 282.20 0.2M
2022-12-29 288.00 290.80 286.80 289.40 0.3M
2022-12-28 292.00 293.60 288.90 290.40 0.4M
2022-12-23 289.00 291.60 286.60 291.60 0.2M
2022-12-22 293.40 295.33 286.20 289.00 0.5M
2022-12-21 281.40 292.20 281.40 291.80 0.8M
2022-12-20 282.80 289.00 280.40 289.00 0.7M
2022-12-19 282.48 290.80 282.48 285.60 0.3M
2022-12-16 298.00 298.00 282.80 286.00 1.2M
2022-12-15 285.00 294.60 285.00 294.00 0.5M
2022-12-14 287.00 290.20 283.40 289.20 0.6M
2022-12-13 292.80 293.00 286.00 286.20 1.7M
2022-12-12 289.00 295.60 288.40 290.40 0.5M
2022-12-09 291.00 296.00 288.40 293.00 0.7M
2022-12-08 285.00 292.00 285.00 290.00 0.4M
2022-12-07 288.00 294.20 287.60 287.60 1.0M
2022-12-06 285.80 294.60 285.80 292.40 0.5M
2022-12-05 292.00 293.20 290.40 290.40 0.4M
2022-12-02 288.40 297.80 288.40 291.00 0.7M
2022-12-01 285.00 297.40 285.00 295.00 1.1M
2022-11-30 289.80 289.80 283.80 283.80 1.1M
2022-11-29 290.00 292.60 283.20 283.20 0.5M
2022-11-28 303.80 303.80 289.80 290.40 0.5M
2022-11-25 296.20 302.20 296.20 300.60 0.4M
2022-11-24 304.80 304.80 296.80 301.20 0.4M
2022-11-23 303.60 309.20 295.20 298.20 0.9M
2022-11-22 284.40 316.20 284.40 309.20 1.2M
2022-11-21 294.00 297.07 286.40 290.00 0.7M
2022-11-18 283.80 291.00 283.80 288.80 1.1M
2022-11-17 282.79 287.20 276.60 287.20 0.8M
2022-11-16 284.40 284.40 279.60 280.80 2.2M
2022-11-15 282.20 290.00 280.91 281.20 0.7M
2022-11-14 279.20 284.40 278.00 284.40 0.8M
2022-11-11 296.20 296.20 274.00 280.00 1.3M
2022-11-10 294.00 298.21 285.60 292.80 1.1M
2022-11-09 289.80 291.40 283.60 287.20 1.8M
2022-11-08 279.80 290.40 276.42 285.00 2.2M
2022-11-07 271.20 279.63 268.60 274.00 3.2M
2022-11-04 272.00 274.60 269.00 269.20 1.3M
2022-11-03 277.40 282.00 271.80 272.40 1.3M
2022-11-02 285.80 285.80 279.00 279.60 1.2M
2022-11-01 280.00 281.60 276.00 280.20 2.0M
2022-10-31 279.20 279.20 271.80 275.60 0.7M
2022-10-28 282.80 282.80 272.60 274.20 0.7M
2022-10-27 280.00 281.60 275.20 277.60 0.7M
2022-10-26 262.20 279.80 262.20 278.80 2.1M
2022-10-25 266.60 272.00 265.34 268.60 0.8M
2022-10-24 278.80 279.20 269.20 270.40 0.7M
2022-10-21 275.60 281.40 268.60 273.20 0.8M
2022-10-20 284.00 284.00 276.60 278.00 1.8M
2022-10-19 289.80 289.80 279.03 280.20 0.7M
2022-10-18 291.40 291.40 281.00 284.00 0.6M
2022-10-17 276.40 285.80 276.40 285.80 0.7M
2022-10-14 281.80 285.60 277.60 278.20 0.9M
2022-10-13 279.00 281.47 270.20 281.00 0.5M
2022-10-12 283.00 284.40 271.60 272.40 0.5M
2022-10-11 290.00 290.00 281.20 285.60 0.3M
2022-10-10 285.02 290.20 280.49 288.20 0.4M
2022-10-07 286.00 287.20 282.00 286.60 0.5M
2022-10-06 289.19 291.60 283.20 284.20 0.5M
2022-10-05 295.00 295.00 284.60 286.60 0.3M
2022-10-04 283.46 294.60 283.46 292.00 0.4M
2022-10-03 276.80 285.60 274.20 285.60 0.5M
2022-09-30 279.00 285.40 276.80 278.60 0.7M
2022-09-29 285.00 290.00 273.20 277.80 0.8M
2022-09-28 302.80 302.80 282.96 290.80 1.0M
2022-09-27 304.34 306.60 295.60 295.60 0.8M
2022-09-26 302.63 310.00 299.48 304.20 0.8M
2022-09-23 317.00 323.00 302.40 306.00 0.9M
2022-09-22 321.80 325.20 318.40 322.80 0.3M
2022-09-21 315.80 323.80 314.80 321.80 1.8M
2022-09-20 320.20 323.40 312.40 314.80 0.4M
2022-09-16 319.46 322.20 319.20 320.60 1.5M
2022-09-15 318.60 324.20 316.20 321.80 1.1M
2022-09-14 318.60 323.20 313.00 318.60 1.1M
2022-09-13 327.80 328.60 323.28 324.00 0.7M
2022-09-12 317.60 327.40 317.60 324.60 0.4M
2022-09-09 328.80 328.80 319.40 320.40 0.5M
2022-09-08 328.00 328.00 319.20 323.00 0.6M
2022-09-07 329.00 329.00 319.60 320.20 0.4M
2022-09-06 320.25 329.80 320.25 325.00 0.5M
2022-09-05 315.60 322.65 315.60 320.20 0.5M
2022-09-02 313.00 320.60 313.00 320.60 0.5M
2022-09-01 325.60 328.80 310.60 316.40 0.7M
2022-08-31 320.00 329.00 320.00 329.00 1.0M
2022-08-30 318.60 326.80 317.90 326.80 1.1M
2022-08-26 323.00 325.07 319.00 321.20 0.5M
2022-08-25 327.60 330.20 322.60 322.60 0.5M
2022-08-24 329.00 334.58 328.20 328.20 0.4M
2022-08-23 335.00 335.00 329.66 333.20 0.5M
2022-08-22 342.70 343.20 332.80 334.80 1.0M
2022-08-19 341.00 344.60 340.00 343.60 1.3M
2022-08-18 328.60 343.60 328.60 340.80 0.9M
2022-08-17 337.00 339.60 329.60 335.40 0.5M
2022-08-16 328.00 338.00 328.00 335.80 0.3M
2022-08-15 330.00 333.80 327.30 331.00 0.4M
2022-08-12 336.60 350.10 329.60 329.60 0.5M
2022-08-11 343.60 351.40 337.60 340.20 0.4M
2022-08-10 344.80 348.53 339.80 346.20 0.4M
2022-08-09 338.00 346.00 338.00 344.40 0.5M
2022-08-08 335.60 343.60 333.00 340.20 0.6M
2022-08-05 331.20 339.15 327.40 334.60 1.1M
2022-08-04 348.00 352.60 338.20 338.80 1.0M
2022-08-03 359.00 367.40 352.80 353.60 0.7M
2022-08-02 346.80 362.36 346.80 360.60 0.9M
2022-08-01 336.40 352.80 336.40 351.40 0.7M
2022-07-29 335.40 344.20 334.63 342.40 0.5M
2022-07-28 349.00 352.00 339.40 346.00 1.2M
2022-07-27 339.78 347.00 339.40 343.60 0.8M
2022-07-26 325.80 341.20 325.80 339.60 1.0M
2022-07-25 334.88 335.04 325.80 332.80 0.4M
2022-07-22 328.60 332.00 328.20 332.00 0.4M
2022-07-21 329.00 334.30 327.20 330.20 0.4M
2022-07-20 335.00 335.60 329.20 329.20 0.6M
2022-07-19 312.00 332.40 312.00 331.00 0.9M
2022-07-18 314.80 322.20 314.80 319.20 0.5M
2022-07-15 305.60 315.00 305.60 314.80 0.5M
2022-07-14 305.20 315.21 305.20 307.20 0.4M
2022-07-13 318.20 319.80 310.20 312.80 0.5M
2022-07-12 311.40 318.40 310.40 317.60 0.5M
2022-07-11 310.00 316.60 309.60 313.20 0.6M
2022-07-08 315.00 315.00 310.60 313.00 0.3M
2022-07-07 304.60 314.60 304.60 312.80 0.4M
2022-07-06 313.40 313.40 307.60 308.60 0.4M
2022-07-05 312.00 320.00 302.20 305.20 0.7M
2022-07-04 317.20 323.76 317.20 317.80 0.3M
2022-07-01 306.00 321.00 306.00 318.00 0.6M
2022-06-30 311.80 314.20 307.20 308.80 0.7M
2022-06-29 318.85 325.80 315.80 318.00 0.9M
2022-06-28 305.20 330.40 301.80 320.00 1.4M
2022-06-27 314.40 314.40 300.40 301.20 0.9M
2022-06-24 306.80 311.00 304.42 310.00 0.9M
2022-06-23 317.40 320.80 309.80 310.00 0.6M
2022-06-22 324.00 325.74 317.13 318.40 0.6M
2022-06-21 331.00 332.58 325.00 329.60 0.4M
2022-06-20 321.60 334.00 321.60 331.00 0.5M
2022-06-17 332.40 334.80 315.60 329.60 0.9M
2022-06-16 349.40 349.40 327.20 328.00 2.0M
2022-06-15 360.00 362.20 348.45 349.80 0.9M
2022-06-14 358.98 363.60 352.16 360.00 2.0M
2022-06-13 366.00 366.00 355.60 359.80 1.1M
2022-06-10 369.80 370.00 360.99 366.20 0.9M
2022-06-09 360.00 371.40 353.17 367.60 1.2M
2022-06-08 355.00 363.00 355.00 363.00 0.7M
2022-06-07 352.60 363.00 352.60 362.40 0.5M
2022-06-06 352.40 363.98 351.60 358.80 0.7M
2022-06-01 339.40 353.60 339.40 350.00 1.3M
2022-05-31 342.80 342.80 334.60 337.60 1.2M
2022-05-30 339.20 340.40 332.74 337.00 0.6M
2022-05-27 322.40 336.00 322.40 332.20 0.4M
2022-05-26 322.20 332.60 322.20 330.00 0.8M
2022-05-25 314.80 322.80 314.60 322.20 0.6M
2022-05-24 314.60 324.20 314.60 316.60 0.3M
2022-05-23 314.80 322.57 313.80 320.80 0.4M
2022-05-20 313.40 316.00 310.40 312.40 0.3M
2022-05-19 316.60 317.20 306.60 311.60 0.5M
2022-05-18 312.40 326.20 310.80 316.80 1.2M
2022-05-17 310.00 313.20 308.80 311.00 0.6M
2022-05-16 306.00 312.80 306.00 311.00 0.4M
2022-05-13 307.80 311.19 305.79 310.40 0.4M
2022-05-12 298.80 308.40 298.00 304.80 0.4M
2022-05-11 303.20 308.60 299.20 307.60 0.9M
2022-05-10 304.80 306.20 299.80 301.40 1.0M
2022-05-09 309.80 311.70 301.80 304.80 0.4M
2022-05-06 305.00 307.54 302.60 306.00 1.0M
2022-05-05 319.80 319.80 304.80 304.80 0.6M
2022-05-04 312.40 318.60 310.20 312.40 0.5M
2022-05-03 306.00 315.38 304.00 313.20 0.6M
2022-04-29 307.80 310.76 304.00 306.40 0.8M
2022-04-28 312.34 312.34 303.40 304.60 0.6M
2022-04-27 310.40 312.60 306.80 310.40 0.5M
2022-04-26 313.40 314.40 305.80 311.20 0.8M
2022-04-25 308.00 312.20 305.31 308.00 4.1M
2022-04-22 320.00 321.80 314.20 315.00 0.6M
2022-04-21 320.60 324.60 318.80 321.40 1.7M
2022-04-20 328.00 328.00 321.80 321.80 1.1M
2022-04-19 322.80 330.00 322.80 326.60 0.7M
2022-04-14 322.12 326.40 313.80 325.40 0.8M
2022-04-13 332.80 332.80 322.00 322.60 1.2M
2022-04-12 327.00 332.20 326.26 329.60 0.6M
2022-04-11 321.60 328.80 321.60 328.80 0.9M
2022-04-08 324.00 328.00 321.40 326.00 0.6M
2022-04-07 323.00 325.40 320.20 321.60 0.5M
2022-04-06 324.80 325.40 319.00 323.00 1.0M
2022-04-05 325.70 328.80 319.20 323.40 0.6M
2022-04-04 327.80 329.96 322.60 325.40 0.5M
2022-04-01 330.00 330.00 322.12 323.40 0.4M
2022-03-31 329.40 332.50 321.10 324.50 0.7M
2022-03-30 325.20 329.60 320.20 324.90 1.5M
2022-03-29 344.00 359.30 326.60 328.00 1.7M
2022-03-28 347.00 352.90 343.30 345.00 1.1M
2022-03-25 339.07 347.20 337.80 345.20 1.4M
2022-03-24 341.90 341.90 330.00 339.20 2.2M
2022-03-23 337.40 338.90 332.30 334.00 0.7M
2022-03-22 328.80 343.50 328.30 336.00 1.4M
2022-03-21 320.00 331.90 320.00 329.20 0.5M
2022-03-18 325.60 332.40 323.40 327.40 2.0M
2022-03-17 339.90 339.90 325.00 331.10 1.5M
2022-03-16 342.20 346.20 330.00 330.00 1.5M
2022-03-15 336.60 343.40 333.10 341.60 0.7M
2022-03-14 334.90 349.10 331.40 339.20 1.5M
2022-03-11 315.00 330.90 315.00 330.00 0.6M
2022-03-10 319.70 324.90 309.10 316.90 0.8M
2022-03-09 335.50 340.73 311.70 316.60 1.3M
2022-03-08 308.90 334.20 308.90 329.90 1.1M
2022-03-07 300.30 322.60 299.20 314.50 2.7M
2022-03-04 331.70 332.90 304.40 306.70 2.8M
2022-03-03 339.50 348.10 328.80 329.50 2.1M
2022-03-02 332.73 339.30 327.40 337.90 1.2M
2022-03-01 333.90 338.00 327.60 330.50 2.7M
2022-02-28 307.00 334.10 303.40 331.00 3.2M
2022-02-25 303.90 311.30 300.00 306.70 1.7M
2022-02-24 300.60 306.50 295.10 301.00 1.6M
2022-02-23 296.90 309.30 296.90 305.80 1.2M
2022-02-22 301.80 306.30 296.00 303.50 0.6M
2022-02-21 308.90 308.90 296.47 305.60 1.1M
2022-02-18 305.90 308.70 303.30 304.70 0.5M
2022-02-17 309.30 312.70 305.70 307.60 1.0M
2022-02-16 309.00 311.80 304.20 309.90 0.4M
2022-02-15 299.00 308.40 298.30 308.40 1.7M
2022-02-14 306.10 307.50 297.80 301.00 0.5M
2022-02-11 305.90 308.90 302.00 308.00 0.5M
2022-02-10 307.90 308.90 303.20 306.60 0.5M
2022-02-09 304.90 308.20 301.50 304.10 1.2M
2022-02-08 296.80 303.00 294.66 303.00 0.6M
2022-02-07 300.40 302.00 293.00 300.00 1.0M
2022-02-04 306.20 306.70 298.00 300.40 1.1M
2022-02-03 304.01 306.44 302.60 303.80 0.5M
2022-02-02 311.20 311.20 302.30 303.00 0.6M
2022-02-01 302.90 311.85 301.42 306.90 1.1M
2022-01-31 311.99 311.99 301.70 301.90 1.5M
2022-01-28 315.00 318.90 307.40 308.50 2.6M
2022-01-27 321.70 324.40 317.98 321.00 1.0M
2022-01-26 325.40 331.20 322.61 325.60 0.5M
2022-01-25 315.70 325.50 313.59 324.50 0.6M
2022-01-24 319.30 324.30 313.71 315.70 1.4M
2022-01-21 334.00 335.10 325.40 327.80 0.6M
2022-01-20 337.50 346.00 335.00 339.90 0.3M
2022-01-19 350.00 350.00 340.40 344.20 0.4M
2022-01-18 341.80 345.50 339.50 343.60 0.7M
2022-01-17 345.00 353.80 335.60 345.10 1.2M
2022-01-14 335.00 342.80 334.20 342.80 0.6M
2022-01-13 332.50 339.20 328.50 339.20 0.3M
2022-01-12 340.60 345.90 331.20 331.70 0.5M
2022-01-11 338.60 347.83 338.60 344.40 0.4M
2022-01-10 342.00 347.10 340.30 346.40 0.9M
2022-01-07 339.70 341.40 335.00 341.30 0.6M
2022-01-06 322.60 342.70 322.60 341.30 1.4M
2022-01-05 326.50 330.00 321.90 327.10 0.6M
2022-01-04 320.90 330.20 319.30 328.60 0.9M