Balfour Beatty

BALF
🏛️ uk →
636.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 258.20 264.40 258.20 262.00 0.5M
2021-12-30 261.00 267.80 261.00 265.20 0.5M
2021-12-29 267.80 268.00 263.20 266.60 1.0M
2021-12-24 262.10 265.80 261.20 263.00 0.3M
2021-12-23 256.80 266.64 256.80 263.00 1.6M
2021-12-22 250.00 257.00 250.00 255.60 0.6M
2021-12-21 250.00 253.26 248.08 252.40 0.4M
2021-12-20 248.20 248.40 243.80 248.40 0.8M
2021-12-17 252.20 252.20 247.20 251.80 1.7M
2021-12-16 249.00 250.46 244.78 247.60 0.7M
2021-12-15 241.80 250.00 241.80 246.00 1.4M
2021-12-14 242.00 244.60 241.40 241.60 1.1M
2021-12-13 247.60 248.20 242.20 242.20 0.7M
2021-12-10 255.00 255.00 244.20 247.40 1.5M
2021-12-09 243.00 256.20 243.00 252.80 1.5M
2021-12-08 248.00 250.20 245.80 247.20 0.9M
2021-12-07 240.20 249.20 240.20 247.00 0.7M
2021-12-06 238.40 248.00 238.40 245.00 0.9M
2021-12-03 244.40 244.40 236.60 238.60 0.7M
2021-12-02 245.20 245.20 234.40 239.60 1.0M
2021-12-01 235.80 242.60 233.40 242.00 0.7M
2021-11-30 231.20 236.00 230.80 233.80 1.5M
2021-11-29 242.00 242.00 234.95 237.60 0.8M
2021-11-26 236.20 240.40 235.60 235.60 0.8M
2021-11-25 242.60 242.80 240.20 242.80 0.3M
2021-11-24 245.20 247.00 240.20 243.20 0.5M
2021-11-23 238.40 246.40 238.40 245.20 0.6M
2021-11-22 250.60 250.60 241.20 243.00 0.9M
2021-11-19 245.20 246.80 240.80 245.00 0.8M
2021-11-18 244.40 245.40 242.00 244.00 0.7M
2021-11-17 243.40 247.14 243.40 243.40 0.7M
2021-11-16 250.88 250.95 246.00 247.40 0.6M
2021-11-15 246.00 250.60 244.90 250.20 0.6M
2021-11-12 250.40 250.94 245.40 246.00 0.5M
2021-11-11 247.40 253.00 247.40 249.80 0.7M
2021-11-10 248.20 252.80 247.60 249.40 2.5M
2021-11-09 254.60 254.60 247.20 248.00 1.5M
2021-11-08 249.00 250.80 246.40 249.00 0.6M
2021-11-05 250.00 253.00 246.63 248.00 0.4M
2021-11-04 245.60 250.20 243.40 247.00 1.3M
2021-11-03 251.00 255.80 249.40 250.00 0.9M
2021-11-02 265.00 265.00 255.20 255.60 1.3M
2021-11-01 251.00 260.00 251.00 258.80 5.7M
2021-10-29 256.00 258.00 251.60 254.00 0.8M
2021-10-28 258.40 261.20 256.60 256.80 1.3M
2021-10-27 258.40 263.40 258.40 258.40 1.1M
2021-10-26 258.40 264.20 258.40 261.80 0.5M
2021-10-25 264.00 264.00 258.40 259.40 0.5M
2021-10-22 257.60 258.80 256.17 257.20 0.5M
2021-10-21 267.60 267.60 257.20 257.60 0.5M
2021-10-20 256.80 263.40 256.80 261.40 0.6M
2021-10-19 257.80 264.80 257.80 262.60 0.6M
2021-10-18 265.19 266.61 263.20 264.00 0.6M
2021-10-15 273.00 273.00 266.00 267.00 0.8M
2021-10-14 270.00 270.00 265.40 266.40 0.5M
2021-10-13 271.60 271.60 264.70 268.20 0.5M
2021-10-12 264.00 266.20 262.40 265.20 1.7M
2021-10-11 274.00 274.00 263.80 265.20 0.6M
2021-10-08 275.40 275.40 267.00 267.60 0.3M
2021-10-07 273.40 273.40 267.60 270.20 0.8M
2021-10-06 273.80 274.80 267.40 268.60 1.0M
2021-10-05 280.80 280.80 273.40 276.00 1.6M
2021-10-04 274.20 275.80 271.20 275.00 1.7M
2021-10-01 266.40 274.80 266.40 272.80 0.7M
2021-09-30 272.80 275.60 271.00 271.00 1.1M
2021-09-29 271.80 275.60 269.80 272.60 0.8M
2021-09-28 284.20 284.20 271.80 272.20 1.4M
2021-09-27 275.60 278.60 273.60 276.20 0.6M
2021-09-24 283.40 283.40 273.00 273.00 0.6M
2021-09-23 277.40 279.20 276.40 276.80 0.8M
2021-09-22 267.40 279.00 267.40 276.80 1.0M
2021-09-21 277.60 278.80 273.40 274.00 1.0M
2021-09-20 283.00 283.00 274.15 275.20 1.2M
2021-09-17 279.60 281.40 275.80 278.20 2.2M
2021-09-16 277.40 279.80 276.10 277.40 0.7M
2021-09-15 275.00 280.40 275.00 275.40 0.8M
2021-09-14 280.00 283.40 278.95 279.20 0.6M
2021-09-13 285.40 285.40 282.40 283.00 0.5M
2021-09-10 280.60 285.60 280.60 282.80 0.6M
2021-09-09 286.20 286.20 284.20 285.00 0.8M
2021-09-08 292.00 293.20 287.80 288.40 0.9M
2021-09-07 303.00 303.00 293.00 293.00 0.8M
2021-09-06 297.00 297.00 291.40 296.60 1.0M
2021-09-03 283.20 294.80 283.20 292.60 0.7M
2021-09-02 290.20 291.80 287.20 289.60 0.7M
2021-09-01 292.80 293.00 287.40 289.00 0.6M
2021-08-31 276.80 286.60 276.80 286.00 1.1M
2021-08-27 281.56 288.80 280.20 283.20 1.2M
2021-08-26 284.40 284.80 280.60 283.40 0.7M
2021-08-25 289.60 289.60 280.60 280.60 1.3M
2021-08-24 282.60 285.25 279.00 282.80 1.4M
2021-08-23 296.40 296.40 281.80 283.00 1.2M
2021-08-20 286.00 291.40 284.80 289.60 1.3M
2021-08-19 289.40 297.20 287.74 288.20 2.6M
2021-08-18 315.00 315.00 293.98 296.60 4.1M
2021-08-17 317.80 321.54 314.40 319.00 0.9M
2021-08-16 315.60 322.20 314.40 317.80 1.3M
2021-08-13 315.80 319.00 315.80 317.40 2.5M
2021-08-12 309.95 320.20 309.95 318.00 0.8M
2021-08-11 308.00 315.20 305.40 314.00 0.9M
2021-08-10 305.00 309.40 305.00 308.40 0.8M
2021-08-09 308.00 309.80 302.80 308.00 1.0M
2021-08-06 310.00 310.33 307.20 308.20 0.6M
2021-08-05 309.00 311.20 305.80 310.00 0.9M
2021-08-04 313.57 313.81 308.20 308.60 1.0M
2021-08-03 304.40 310.60 304.40 309.40 0.9M
2021-08-02 310.00 310.00 304.79 305.40 0.8M
2021-07-30 307.02 307.20 303.00 303.00 0.7M
2021-07-29 305.40 308.40 305.40 307.40 0.5M
2021-07-28 311.46 311.46 305.20 305.80 0.7M
2021-07-27 313.60 313.60 301.60 305.80 0.6M
2021-07-26 305.07 312.20 303.81 306.40 0.6M
2021-07-23 301.80 307.29 300.20 306.40 1.1M
2021-07-22 297.40 304.80 292.30 299.80 0.7M
2021-07-21 292.60 298.88 290.80 297.20 1.4M
2021-07-20 293.40 295.40 286.98 288.80 1.9M
2021-07-19 300.00 303.20 293.80 293.80 1.2M
2021-07-16 308.00 309.00 304.40 304.40 0.8M
2021-07-15 313.00 313.40 306.20 306.20 0.7M
2021-07-14 309.80 315.00 305.00 314.00 0.8M
2021-07-13 310.00 313.20 306.40 311.00 0.9M
2021-07-12 306.00 313.80 306.00 311.20 0.6M
2021-07-09 304.95 315.19 304.40 312.60 0.8M
2021-07-08 304.20 312.17 302.60 310.60 0.6M
2021-07-07 303.60 314.60 303.60 311.00 0.6M
2021-07-06 314.60 314.60 309.00 311.00 0.7M
2021-07-05 302.00 310.80 302.00 310.60 1.3M
2021-07-02 308.40 308.60 305.40 306.00 2.3M
2021-07-01 308.00 310.20 305.20 306.80 4.4M
2021-06-30 302.00 309.60 302.00 306.60 3.0M
2021-06-29 303.20 309.20 303.20 309.20 0.8M
2021-06-28 307.00 307.40 304.20 305.00 0.7M
2021-06-25 305.00 307.44 305.00 306.00 0.7M
2021-06-24 311.14 312.20 303.80 305.80 1.3M
2021-06-23 304.61 313.00 304.00 310.80 1.2M
2021-06-22 302.00 306.20 302.00 306.20 1.0M
2021-06-21 302.60 304.80 299.97 303.40 1.4M
2021-06-18 306.80 306.80 301.20 303.20 3.9M
2021-06-17 302.00 305.00 302.00 305.00 1.2M
2021-06-16 306.60 306.80 302.40 305.00 1.1M
2021-06-15 307.20 309.40 303.60 303.60 0.9M
2021-06-14 302.80 307.60 300.40 305.80 0.6M
2021-06-11 294.40 305.40 294.40 303.00 0.7M
2021-06-10 299.00 302.60 299.00 301.20 0.8M
2021-06-09 304.80 307.60 300.40 301.20 2.1M
2021-06-08 298.60 308.80 298.60 306.20 0.6M
2021-06-07 298.20 307.40 298.20 305.80 0.8M
2021-06-04 304.28 310.60 302.25 305.20 0.8M
2021-06-03 308.60 316.40 307.05 309.20 0.8M
2021-06-02 309.20 317.20 309.00 315.40 1.4M
2021-06-01 313.00 315.79 310.00 310.00 1.0M
2021-05-28 303.60 313.40 303.60 310.80 0.7M
2021-05-27 305.00 312.80 305.00 310.00 1.5M
2021-05-26 300.00 313.60 300.00 311.80 0.9M
2021-05-25 314.80 314.80 306.60 306.60 0.9M
2021-05-24 301.40 309.60 301.40 307.60 0.5M
2021-05-21 304.80 309.60 304.80 308.40 0.6M
2021-05-20 308.60 308.60 305.40 308.20 1.1M
2021-05-19 305.00 310.00 303.80 307.60 1.2M
2021-05-18 311.60 311.60 307.20 308.00 1.0M
2021-05-17 311.00 314.80 308.20 309.00 0.9M
2021-05-14 303.00 314.40 303.00 313.00 0.9M
2021-05-13 308.40 311.20 302.80 309.80 1.3M
2021-05-12 315.80 315.80 308.80 311.00 1.6M
2021-05-11 313.40 317.60 308.20 310.40 1.3M
2021-05-10 311.80 321.40 311.80 319.20 1.2M
2021-05-07 324.60 324.60 316.20 318.00 2.5M
2021-05-06 318.40 320.76 315.00 317.00 1.9M
2021-05-05 312.20 316.01 310.85 314.20 1.3M
2021-05-04 313.00 317.80 310.60 312.20 2.6M
2021-04-30 314.40 319.20 312.00 312.00 1.9M
2021-04-29 326.80 326.80 315.81 317.00 2.1M
2021-04-28 315.20 325.80 315.20 320.80 1.0M
2021-04-27 319.40 323.20 319.20 322.80 0.8M
2021-04-26 318.00 322.20 315.80 319.40 0.6M
2021-04-23 313.20 322.00 313.20 320.00 0.9M
2021-04-22 310.15 321.60 310.15 320.00 2.2M
2021-04-21 305.00 315.60 305.00 312.20 1.1M
2021-04-20 311.80 317.80 310.40 310.40 1.4M
2021-04-19 322.00 322.00 314.60 318.80 1.3M
2021-04-16 308.00 316.20 308.00 314.40 0.8M
2021-04-15 308.40 312.20 307.00 310.40 1.4M
2021-04-14 308.10 313.40 305.40 310.40 1.0M
2021-04-13 300.00 307.00 300.00 306.60 0.7M
2021-04-12 302.98 306.98 302.40 304.00 1.0M
2021-04-09 312.60 312.60 305.20 306.40 0.8M
2021-04-08 309.85 311.20 307.52 308.20 1.0M
2021-04-07 304.20 311.80 302.60 308.80 1.3M
2021-04-06 303.60 303.80 300.60 303.20 1.2M
2021-04-01 296.00 299.60 295.80 298.60 0.6M
2021-03-31 293.00 300.80 293.00 295.20 1.0M
2021-03-30 294.80 302.85 294.80 300.20 1.0M
2021-03-29 298.40 305.00 298.40 301.20 2.3M
2021-03-26 303.20 304.20 299.60 301.00 1.8M
2021-03-25 298.00 303.40 298.00 300.40 0.9M
2021-03-24 292.00 303.80 292.00 303.20 1.0M
2021-03-23 295.00 301.40 295.00 299.20 0.8M
2021-03-22 302.60 302.60 296.40 298.20 0.7M
2021-03-19 292.20 300.00 292.20 298.00 2.9M
2021-03-18 290.00 298.50 290.00 297.80 1.5M
2021-03-17 295.40 295.90 292.00 294.40 1.3M
2021-03-16 297.00 299.60 294.00 296.40 1.5M
2021-03-15 296.60 300.00 292.97 294.20 1.3M
2021-03-12 283.00 290.20 283.00 290.00 5.8M
2021-03-11 292.60 294.00 286.40 288.40 1.4M
2021-03-10 298.80 298.80 278.60 285.80 2.1M
2021-03-09 295.35 298.20 289.80 291.80 1.6M
2021-03-08 298.40 298.96 291.80 298.40 1.3M
2021-03-05 291.40 296.00 289.80 292.00 1.5M
2021-03-04 286.80 293.20 282.60 292.60 1.5M
2021-03-03 282.00 287.10 281.20 284.40 1.7M
2021-03-02 281.80 284.40 276.80 280.00 1.7M
2021-03-01 275.00 282.40 275.00 282.40 1.0M
2021-02-26 273.60 278.80 272.60 275.40 1.4M
2021-02-25 276.40 278.80 274.80 276.80 1.5M
2021-02-24 273.60 276.60 270.80 273.40 2.9M
2021-02-23 268.60 275.00 268.00 272.40 1.2M
2021-02-22 262.00 269.20 261.75 268.00 1.0M
2021-02-19 271.40 271.40 263.20 263.20 1.6M
2021-02-18 267.00 273.40 266.60 267.00 1.0M
2021-02-17 274.40 277.20 272.20 272.40 1.1M
2021-02-16 283.60 283.60 274.65 276.80 0.7M
2021-02-15 273.40 278.40 272.40 277.20 0.9M
2021-02-12 271.19 273.00 267.60 270.20 0.5M
2021-02-11 264.40 275.00 264.40 271.00 0.9M
2021-02-10 268.60 272.20 268.40 268.80 0.8M
2021-02-09 271.80 273.60 268.80 272.00 1.3M
2021-02-08 270.20 275.80 270.00 273.00 1.0M
2021-02-05 271.80 273.60 266.00 271.20 1.1M
2021-02-04 264.60 272.80 264.60 267.40 1.4M
2021-02-03 271.60 276.00 270.00 270.40 1.1M
2021-02-02 262.40 271.70 262.40 269.80 2.3M
2021-02-01 268.00 270.40 262.60 268.60 1.9M
2021-01-29 269.00 272.90 265.40 269.20 1.6M
2021-01-28 269.20 275.60 267.60 274.40 1.0M
2021-01-27 278.00 278.00 270.00 273.40 1.6M
2021-01-26 275.00 277.40 271.80 274.00 0.7M
2021-01-25 286.80 286.80 272.80 272.80 1.1M
2021-01-22 274.40 282.60 274.20 280.20 1.2M
2021-01-21 281.82 284.20 279.60 279.60 0.8M
2021-01-20 275.60 284.80 275.60 280.00 1.0M
2021-01-19 291.00 291.00 279.10 281.80 0.8M
2021-01-18 281.20 287.40 281.20 284.20 0.6M
2021-01-15 280.00 286.20 279.80 284.80 1.3M
2021-01-14 288.00 288.00 279.76 285.60 1.3M
2021-01-13 286.00 286.00 280.60 281.00 0.7M
2021-01-12 284.20 284.20 277.80 281.20 1.1M
2021-01-11 277.40 284.20 277.40 277.80 0.9M
2021-01-08 283.60 290.20 276.60 281.00 0.9M
2021-01-07 279.80 286.40 276.90 284.60 0.8M
2021-01-06 275.00 279.80 271.00 278.20 0.9M
2021-01-05 275.00 276.40 268.80 272.20 0.9M
2021-01-04 272.80 275.60 268.40 271.20 0.8M