Babcock International Group PLC (BAB)

BAB
🏛️ 영국 →
1,273.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 318.42 319.20 316.00 318.60 0.1M
2021-12-30 320.60 324.10 315.50 319.00 0.4M
2021-12-29 320.30 326.00 318.00 324.50 0.6M
2021-12-24 321.80 322.00 318.40 318.40 0.1M
2021-12-23 315.50 322.30 315.50 318.70 0.4M
2021-12-22 303.10 317.60 303.10 316.60 0.5M
2021-12-21 304.80 309.60 299.80 307.90 0.7M
2021-12-20 304.30 304.30 294.90 301.40 0.4M
2021-12-17 311.90 313.50 307.10 308.00 0.9M
2021-12-16 307.80 314.70 306.60 307.70 0.8M
2021-12-15 305.50 307.50 299.80 304.00 2.5M
2021-12-14 313.90 313.90 304.60 307.60 1.4M
2021-12-13 312.20 312.76 305.40 307.20 0.9M
2021-12-10 305.20 312.80 302.80 312.80 1.0M
2021-12-09 312.90 312.90 301.20 308.60 0.9M
2021-12-08 308.00 318.98 298.20 309.70 1.6M
2021-12-07 307.00 324.60 301.10 303.80 2.1M
2021-12-06 290.00 308.30 290.00 306.80 0.5M
2021-12-03 306.70 308.00 290.20 295.10 0.9M
2021-12-02 300.00 307.00 297.10 303.30 0.7M
2021-12-01 298.00 308.79 296.70 303.00 0.7M
2021-11-30 306.00 306.00 292.90 296.00 1.1M
2021-11-29 310.00 313.43 305.40 306.10 0.8M
2021-11-26 319.80 321.00 307.20 307.40 1.2M
2021-11-25 319.30 329.80 319.30 326.50 1.0M
2021-11-24 320.00 326.50 319.10 324.60 0.6M
2021-11-23 312.40 326.80 312.10 322.40 1.1M
2021-11-22 312.10 316.20 307.40 315.00 0.6M
2021-11-19 315.60 318.50 304.82 309.20 0.7M
2021-11-18 317.00 318.20 313.00 315.00 1.5M
2021-11-17 313.00 318.20 311.20 313.50 0.5M
2021-11-16 319.20 322.10 314.40 315.10 0.5M
2021-11-15 326.70 326.70 316.30 320.80 0.7M
2021-11-12 323.10 324.60 317.60 319.00 0.6M
2021-11-11 322.90 328.60 319.20 322.60 0.6M
2021-11-10 315.10 321.70 306.30 321.70 3.1M
2021-11-09 330.20 330.70 319.50 322.80 0.6M
2021-11-08 328.20 330.50 324.40 327.50 0.4M
2021-11-05 320.10 331.30 316.80 329.90 0.7M
2021-11-04 316.80 325.00 316.30 319.60 0.9M
2021-11-03 318.40 326.70 318.40 320.50 0.6M
2021-11-02 320.00 328.40 320.00 326.00 0.7M
2021-11-01 313.30 327.42 313.30 325.40 0.7M
2021-10-29 333.40 333.40 315.30 319.30 0.8M
2021-10-28 333.50 333.50 322.40 325.80 0.5M
2021-10-27 332.00 332.00 323.40 329.30 1.2M
2021-10-26 325.50 329.80 319.10 327.40 4.1M
2021-10-25 338.20 338.20 325.19 328.60 0.8M
2021-10-22 325.80 334.30 325.80 331.40 2.0M
2021-10-21 330.00 335.10 323.80 331.50 1.0M
2021-10-20 325.70 334.40 325.70 332.90 0.5M
2021-10-19 332.40 337.50 328.00 329.20 0.6M
2021-10-18 341.50 341.50 322.70 331.80 1.1M
2021-10-15 353.70 355.30 341.50 341.50 0.7M
2021-10-14 352.70 359.00 350.98 352.90 2.8M
2021-10-13 351.80 353.30 346.00 351.30 0.9M
2021-10-12 353.00 355.60 344.00 355.00 3.6M
2021-10-11 344.30 353.40 344.30 351.10 1.4M
2021-10-08 354.80 354.80 348.20 351.30 0.5M
2021-10-07 351.40 352.68 344.70 351.20 2.9M
2021-10-06 352.20 352.20 336.80 346.60 2.6M
2021-10-05 360.60 369.00 354.58 355.00 0.9M
2021-10-04 370.80 381.00 367.20 367.80 0.9M
2021-10-01 368.00 372.00 362.46 367.70 0.7M
2021-09-30 379.50 379.50 369.80 371.80 0.9M
2021-09-29 364.70 375.70 364.70 371.30 0.6M
2021-09-28 372.00 378.20 364.60 368.30 1.1M
2021-09-27 383.30 388.47 376.20 378.30 0.7M
2021-09-24 378.60 383.20 374.60 380.20 0.6M
2021-09-23 380.00 380.10 372.60 378.80 0.7M
2021-09-22 361.50 375.28 356.10 372.10 1.8M
2021-09-21 364.00 369.20 358.90 369.10 1.1M
2021-09-20 369.80 369.80 349.00 360.80 0.6M
2021-09-17 362.70 369.50 360.60 361.90 1.4M
2021-09-16 356.00 365.16 353.50 359.70 1.0M
2021-09-15 356.80 364.20 354.30 356.20 0.8M
2021-09-14 353.10 367.10 352.60 360.20 1.4M
2021-09-13 344.50 356.60 340.80 355.40 0.7M
2021-09-10 336.20 344.70 331.80 340.20 0.9M
2021-09-09 337.30 352.96 331.10 340.50 1.6M
2021-09-08 341.00 345.50 336.60 339.80 0.6M
2021-09-07 356.80 356.80 344.10 347.20 0.7M
2021-09-06 357.30 357.30 347.60 349.90 0.6M
2021-09-03 356.20 361.40 348.60 351.30 1.0M
2021-09-02 357.90 362.50 350.50 357.20 0.7M
2021-09-01 354.30 370.80 354.30 365.40 0.9M
2021-08-31 361.40 366.00 356.70 363.10 1.9M
2021-08-27 388.20 388.20 369.50 369.50 0.8M
2021-08-26 377.10 380.05 368.80 372.80 1.1M
2021-08-25 374.00 379.13 369.90 372.60 1.1M
2021-08-24 363.00 371.60 358.20 371.60 1.0M
2021-08-23 368.70 376.70 353.60 360.00 2.5M
2021-08-20 350.00 369.20 349.80 355.60 2.0M
2021-08-19 335.20 348.04 335.20 345.30 1.4M
2021-08-18 341.10 344.94 336.30 343.10 0.9M
2021-08-17 333.90 340.70 329.40 340.20 2.5M
2021-08-16 321.80 334.00 321.08 333.90 1.7M
2021-08-13 315.00 332.58 315.00 326.20 2.7M
2021-08-12 310.00 316.01 304.70 306.60 1.2M
2021-08-11 310.10 311.35 303.80 307.50 1.6M
2021-08-10 290.00 308.70 286.80 307.50 2.6M
2021-08-09 285.63 288.80 281.72 287.30 0.9M
2021-08-06 276.90 288.60 276.90 285.10 1.2M
2021-08-05 275.60 282.00 274.40 280.80 1.8M
2021-08-04 274.90 281.60 273.45 278.90 1.9M
2021-08-03 269.80 281.00 263.00 278.20 2.9M
2021-08-02 257.90 268.78 254.20 263.30 4.1M
2021-07-30 297.30 298.98 253.60 255.90 12.3M
2021-07-29 305.00 308.70 300.30 304.70 1.0M
2021-07-28 295.00 304.20 294.00 299.80 1.3M
2021-07-27 288.70 297.40 287.60 295.60 1.5M
2021-07-26 290.90 296.42 287.80 294.50 0.5M
2021-07-23 286.64 291.00 283.00 291.00 0.7M
2021-07-22 298.20 298.72 284.50 284.50 0.7M
2021-07-21 279.40 296.56 279.40 293.50 0.7M
2021-07-20 285.40 290.50 281.00 286.20 1.4M
2021-07-19 292.10 292.20 283.00 283.10 5.7M
2021-07-16 295.20 300.30 293.30 296.20 0.7M
2021-07-15 299.10 299.50 291.40 295.50 1.6M
2021-07-14 307.60 307.60 294.71 298.80 2.8M
2021-07-13 300.20 308.83 300.00 301.50 0.7M
2021-07-12 309.10 309.30 300.50 305.40 1.2M
2021-07-09 308.00 312.90 303.50 304.60 3.1M
2021-07-08 302.38 305.30 295.40 304.20 1.9M
2021-07-07 296.60 303.60 296.40 301.90 1.5M
2021-07-06 300.30 305.80 295.40 295.50 0.8M
2021-07-05 295.50 302.90 293.40 302.00 1.0M
2021-07-02 290.00 296.80 288.10 293.30 1.3M
2021-07-01 291.40 295.40 287.40 290.00 1.2M
2021-06-30 282.10 291.50 282.10 290.00 4.4M
2021-06-29 286.00 295.70 286.00 290.30 1.3M
2021-06-28 294.40 295.30 288.60 290.80 0.8M
2021-06-25 295.50 297.00 289.50 291.50 2.5M
2021-06-24 298.00 305.30 294.00 294.40 1.3M
2021-06-23 299.40 299.50 293.00 298.00 0.9M
2021-06-22 290.10 297.70 290.10 293.00 3.2M
2021-06-21 291.00 298.60 286.40 297.30 1.1M
2021-06-18 304.90 304.90 289.00 292.60 3.1M
2021-06-17 295.40 305.15 291.90 298.80 1.0M
2021-06-16 293.50 297.50 285.20 296.70 1.6M
2021-06-15 299.70 300.80 289.80 291.10 1.6M
2021-06-14 308.70 308.70 299.20 299.20 0.6M
2021-06-11 305.00 305.03 296.90 303.00 1.1M
2021-06-10 295.60 299.00 293.50 299.00 1.2M
2021-06-09 298.10 300.90 295.60 296.60 1.2M
2021-06-08 301.90 308.74 299.00 301.00 1.2M
2021-06-07 310.00 311.30 302.70 308.20 0.9M
2021-06-04 305.40 308.40 301.00 303.10 1.0M
2021-06-03 306.90 311.00 300.90 305.40 0.9M
2021-06-02 304.10 308.11 298.18 306.90 0.7M
2021-06-01 302.90 302.90 294.90 298.70 1.0M
2021-05-28 307.00 308.50 299.10 299.10 1.6M
2021-05-27 305.30 306.70 302.00 305.00 1.8M
2021-05-26 298.00 311.00 294.80 302.20 1.8M
2021-05-25 292.00 296.99 292.00 295.00 1.3M
2021-05-24 292.90 297.92 292.10 295.80 0.7M
2021-05-21 292.50 295.40 288.50 292.00 1.2M
2021-05-20 292.30 298.50 292.00 295.00 1.4M
2021-05-19 283.80 293.70 281.30 293.10 2.4M
2021-05-18 292.10 293.40 286.20 287.90 1.2M
2021-05-17 295.90 295.90 285.00 288.30 1.6M
2021-05-14 284.90 295.80 284.50 288.90 1.0M
2021-05-13 290.60 293.10 281.78 291.50 0.9M
2021-05-12 290.00 299.70 290.00 293.20 0.5M
2021-05-11 300.00 300.00 291.60 296.10 1.4M
2021-05-10 298.00 303.10 297.20 301.90 1.4M
2021-05-07 291.60 303.00 288.20 297.70 1.5M
2021-05-06 292.50 295.00 286.40 287.10 1.0M
2021-05-05 288.20 294.20 283.60 291.10 1.2M
2021-05-04 292.40 296.20 282.50 282.50 1.4M
2021-04-30 297.20 301.10 288.10 288.10 2.1M
2021-04-29 302.30 303.00 291.50 297.20 1.6M
2021-04-28 297.60 307.30 297.60 302.10 1.0M
2021-04-27 302.20 312.70 302.10 304.00 1.3M
2021-04-26 292.70 301.74 292.70 297.80 0.8M
2021-04-23 302.00 302.00 292.65 300.00 0.7M
2021-04-22 306.30 306.30 297.50 300.30 0.8M
2021-04-21 309.20 309.20 295.00 299.10 0.8M
2021-04-20 307.00 310.96 299.99 301.90 1.7M
2021-04-19 308.90 316.60 308.20 311.50 1.0M
2021-04-16 312.20 316.45 306.54 307.80 1.2M
2021-04-15 312.80 317.00 306.00 307.70 2.2M
2021-04-14 313.00 323.50 307.00 312.60 3.0M
2021-04-13 325.00 351.80 274.19 319.40 17.6M
2021-04-12 235.60 243.39 230.19 242.00 2.5M
2021-04-09 232.30 233.66 215.60 233.30 7.6M
2021-04-08 240.90 244.34 236.10 237.00 1.8M
2021-04-07 231.00 243.80 228.20 239.90 2.2M
2021-04-06 242.60 246.40 228.40 228.40 3.8M
2021-04-01 231.00 240.30 229.00 237.00 2.8M
2021-03-31 235.00 237.20 228.50 228.60 2.2M
2021-03-30 236.50 241.00 234.40 234.50 1.2M
2021-03-29 245.60 245.60 238.10 238.40 1.2M
2021-03-26 238.00 245.60 236.10 242.60 2.1M
2021-03-25 233.00 248.69 232.20 235.90 1.3M
2021-03-24 230.00 235.50 226.79 234.50 1.3M
2021-03-23 234.30 242.20 232.70 232.70 1.4M
2021-03-22 249.00 249.20 232.70 234.30 1.6M
2021-03-19 253.70 256.50 248.70 250.00 8.0M
2021-03-18 255.00 262.00 255.00 255.30 1.0M
2021-03-17 260.50 261.59 256.60 258.90 0.9M
2021-03-16 254.00 259.80 251.90 257.50 1.0M
2021-03-15 249.50 255.90 249.50 253.50 1.0M
2021-03-12 258.10 258.10 246.68 251.60 1.5M
2021-03-11 240.80 254.92 236.50 253.40 2.8M
2021-03-10 252.70 252.70 237.83 241.80 2.5M
2021-03-09 254.60 262.50 254.00 254.00 2.0M
2021-03-08 259.60 260.79 250.63 260.00 1.2M
2021-03-05 258.60 263.10 256.79 257.60 1.3M
2021-03-04 265.60 265.60 259.20 260.90 1.4M
2021-03-03 274.80 274.80 259.80 260.40 1.2M
2021-03-02 264.80 271.70 263.50 268.30 0.7M
2021-03-01 262.00 269.30 262.00 265.50 1.1M
2021-02-26 264.40 269.30 259.70 259.70 1.9M
2021-02-25 270.50 278.20 267.80 270.50 2.3M
2021-02-24 261.80 270.30 256.00 268.70 2.0M
2021-02-23 246.10 268.40 245.90 262.60 6.4M
2021-02-22 229.00 247.20 226.43 245.30 2.8M
2021-02-19 228.80 230.70 222.00 228.90 2.4M
2021-02-18 235.90 235.90 225.90 228.30 1.4M
2021-02-17 237.00 237.00 228.70 230.60 1.5M
2021-02-16 236.00 242.66 230.50 234.00 1.7M
2021-02-15 237.00 243.80 235.30 237.80 1.7M
2021-02-12 243.10 247.30 238.60 238.60 1.7M
2021-02-11 243.80 247.40 237.70 245.00 2.6M
2021-02-10 238.00 242.52 236.00 240.80 2.2M
2021-02-09 238.00 243.50 235.00 239.70 2.3M
2021-02-08 241.00 241.90 229.30 235.00 1.7M
2021-02-05 239.40 240.06 225.70 239.00 2.0M
2021-02-04 226.50 240.40 226.50 233.70 1.6M
2021-02-03 241.50 241.52 227.20 229.60 2.2M
2021-02-02 230.40 237.90 228.10 237.20 1.9M
2021-02-01 233.00 242.40 231.30 232.50 3.4M
2021-01-29 221.80 233.37 219.30 233.00 7.3M
2021-01-28 208.90 227.30 208.00 227.30 6.8M
2021-01-27 211.20 214.30 198.30 214.00 7.7M
2021-01-26 213.90 220.00 208.78 217.30 3.7M
2021-01-25 214.00 215.20 206.00 212.80 2.7M
2021-01-22 214.50 215.60 203.70 210.70 3.4M
2021-01-21 214.30 221.00 197.00 213.40 4.3M
2021-01-20 200.70 212.80 197.00 212.80 8.2M
2021-01-19 209.20 211.91 196.70 199.00 9.4M
2021-01-18 220.20 229.70 205.30 205.30 6.3M
2021-01-15 230.00 230.00 207.38 220.30 13.0M
2021-01-14 261.00 269.30 260.00 263.50 1.2M
2021-01-13 271.50 271.50 259.40 260.90 1.4M
2021-01-12 264.10 269.10 262.00 264.10 1.2M
2021-01-11 276.90 276.90 262.19 262.60 1.8M
2021-01-08 278.60 281.30 271.50 271.50 1.6M
2021-01-07 281.50 288.63 278.10 278.10 0.9M
2021-01-06 267.50 283.80 263.00 279.90 1.5M
2021-01-05 261.80 270.20 259.02 266.70 1.2M
2021-01-04 279.00 282.20 263.50 264.70 2.0M