Balfour Beatty PLC (PK) Historical Data - BLFBY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Stocks
USA
USOTC
Balfour Beatty PLC (PK) (BLFBY)
Balfour Beatty PLC (PK) (BLFBY) Historical

Balfour Beatty PLC (PK) (BLFBY)

12.26

1.02

(9.07%)

Closed 25 April 6:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	12.26	0	0	0	DR
4	0.76	6.60869565217	11.5	12.26	10.73	1213	11.32456127	DR
12	0.695	6.00951145698	11.565	12.26	10.73	965	11.60781587	DR
26	2.16	21.3861386139	10.1	12.26	9.34	3209	11.66505743	DR
52	3.11	33.9890710383	9.15	12.26	9.15	2696	11.12975417	DR
156	3.11	33.9890710383	9.15	12.26	9.15	2696	11.12975417	DR
260	3.11	33.9890710383	9.15	12.26	9.15	2696	11.12975417	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745529840	12.26	1.02	9.07	12.26	12.26	12.26	1000
1745443740	11.24	0	0.00	11.24	11.24	11.24	0
1745357340	11.24	0	0.00	11.24	11.24	11.24	0
1745270940	11.24	0	0.00	11.24	11.24	11.24	0
1744925340	11.24	0	0.00	11.24	11.24	11.24	0
1744838940	11.24	-0.24	-2.05	11.45	11.45	11.24	391
1744752360	11.475	0.23	2.00	11.475	11.475	11.475	381
1744666140	11.25	0.52	4.85	11.135	11.25	11.135	3040
1744406940	10.73	-0.77	-6.70	10.73	10.73	10.73	250
1744320480	11.5	0	0.00	11.5	11.5	11.5	0
1744234080	11.5	0	0.00	11.5	11.5	11.5	0
1744147680	11.5	0	0.00	11.5	11.5	11.5	0
1744061280	11.5	0	0.00	11.5	11.5	11.5	0
1743802080	11.5	0	0.00	11.5	11.5	11.5	0
1743715680	11.5	0	0.00	11.5	11.5	11.5	0
1743629280	11.5	0	0.00	11.5	11.5	11.5	0
1743542880	11.5	0	0.00	11.5	11.5	11.5	0
1743456480	11.5	0	0.00	11.5	11.5	11.5	0
1743197280	11.5	0	0.00	11.5	11.5	11.5	0
1743110880	11.5	-0.65	-5.31	11.5	11.5	11.5	2001
1743024540	12.145	0.34	2.92	11.99	12.145	11.99	2268
1742937600	11.8	0	0.00	11.8	11.8	11.8	0
1742851200	11.8	0.03	0.21	11.9685	11.9685	11.8	2202
1742592600	11.775	0	0.00	11.775	11.775	11.775	0
1742506200	11.775	0	0.00	11.775	11.775	11.775	0
1742419800	11.775	0	0.00	11.775	11.775	11.775	0
1742333400	11.775	0	0.00	11.775	11.775	11.775	0
1742250000	11.775	0	0.00	11.775	11.775	11.775	0
1741990800	11.775	0	0.00	11.775	11.775	11.775	0
1741904400	11.775	0	0.00	11.775	11.775	11.775	0
1741818000	11.775	0	0.00	11.775	11.775	11.775	0
1741731600	11.775	0	0.00	11.775	11.775	11.775	0
1741645200	11.775	0	0.00	11.775	11.775	11.775	0
1741386000	11.775	0	0.00	11.775	11.775	11.775	0
1741299600	11.775	0	0.00	11.775	11.775	11.775	0
1741213200	11.775	0	0.00	11.775	11.775	11.775	0
1741126800	11.775	0.13	1.07	11.775	11.775	11.775	400
1741040820	11.65	0	0.00	11.65	11.65	11.65	0
1740781620	11.65	0	0.00	11.65	11.65	11.65	0
1740695220	11.65	0	0.00	11.65	11.65	11.65	0
1740608820	11.65	0	0.00	11.65	11.65	11.65	0
1740522420	11.65	0	0.00	11.65	11.65	11.65	0
1740436020	11.65	0	0.00	11.65	11.65	11.65	0
1740176820	11.65	0	0.00	11.65	11.65	11.65	0
1740090420	11.65	0	0.00	11.65	11.65	11.65	0
1740004020	11.65	0	0.00	11.65	11.65	11.65	0
1739917620	11.65	0	0.00	11.65	11.65	11.65	0
1739572020	11.65	0	0.00	11.65	11.65	11.65	200
1739485320	11.65	0	0.00	11.65	11.65	11.65	0
1739398920	11.65	0.09	0.73	11.65	11.65	11.65	231
1739312880	11.565	0	0.00	11.565	11.565	11.565	0
1739226480	11.565	0	0.00	11.565	11.565	11.565	0
1738967280	11.565	0	0.00	11.565	11.565	11.565	0
1738880880	11.565	0	0.00	11.565	11.565	11.565	0
1738794480	11.565	0	0.00	11.565	11.565	11.565	0
1738708080	11.565	0	0.00	11.565	11.565	11.565	0
1738621680	11.565	0	0.00	11.565	11.565	11.565	0
1738362480	11.565	0	0.00	11.565	11.565	11.565	0
1738276080	11.565	0.33	2.98	11.565	11.565	11.565	215
1738189680	11.23	0	0.00	11.23	11.23	11.23	0
1738103280	11.23	-0.15	-1.27	11.23	11.23	11.23	206
1738016820	11.375	-0.18	-1.52	11.25	11.375	11.25	1499

Balfour Beatty (PK)

Clinica Baviera

Nutroganics (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions