Bodycote (BOY) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bodycote

Date Open High Low Close* Volume
11/12/2013 619.50p 622.50p 610.00p 616.00p 142396
10/12/2013 627.50p 630.00p 611.50p 618.00p 316864
09/12/2013 621.00p 630.65p 620.00p 630.00p 402046
06/12/2013 601.50p 621.00p 595.50p 620.00p 232249
05/12/2013 598.50p 615.14p 598.00p 601.50p 161084
04/12/2013 602.00p 606.42p 595.00p 596.00p 201104
03/12/2013 614.50p 616.00p 600.48p 601.50p 228643
02/12/2013 600.00p 607.40p 595.77p 605.00p 117795
29/11/2013 607.50p 613.70p 601.50p 601.50p 102431
28/11/2013 610.00p 618.24p 606.50p 609.00p 97505
27/11/2013 617.00p 622.20p 604.50p 606.50p 96560
26/11/2013 609.50p 621.00p 608.50p 615.00p 213953
25/11/2013 614.00p 616.50p 607.95p 612.00p 116762
22/11/2013 616.00p 622.01p 609.50p 609.50p 132063
21/11/2013 604.50p 624.50p 600.00p 620.00p 303276
20/11/2013 620.00p 620.00p 597.50p 602.00p 489732
19/11/2013 655.00p 655.00p 616.00p 618.50p 401069
18/11/2013 642.00p 649.00p 634.00p 648.00p 104854
15/11/2013 634.00p 654.00p 634.00p 644.00p 87419
14/11/2013 646.50p 662.00p 646.50p 650.50p 99566
13/11/2013 656.50p 660.64p 635.50p 647.00p 193894
12/11/2013 663.50p 668.00p 659.00p 659.50p 96273
11/11/2013 670.50p 673.00p 664.00p 667.00p 79452
08/11/2013 664.00p 668.50p 658.50p 664.00p 177954
07/11/2013 660.00p 672.00p 654.00p 669.50p 269046
06/11/2013 655.50p 657.50p 651.00p 654.00p 107160
05/11/2013 664.50p 664.50p 650.00p 656.00p 104337
04/11/2013 655.50p 663.00p 654.00p 655.50p 112368
01/11/2013 667.50p 667.50p 654.00p 656.50p 175172
31/10/2013 658.00p 667.00p 657.00p 658.00p 174966
30/10/2013 657.50p 669.50p 655.50p 662.00p 74649
29/10/2013 650.50p 658.50p 650.50p 657.00p 217134
28/10/2013 661.50p 668.94p 654.50p 655.00p 73376
25/10/2013 667.50p 669.50p 661.50p 663.00p 130148
24/10/2013 663.50p 675.50p 663.50p 668.50p 185818
23/10/2013 667.00p 669.50p 664.00p 667.00p 191123
22/10/2013 670.00p 670.00p 666.50p 668.00p 118498
21/10/2013 667.00p 672.00p 666.00p 669.00p 122096
18/10/2013 659.00p 668.00p 656.00p 667.00p 105658
17/10/2013 660.50p 662.00p 652.50p 656.00p 165289
16/10/2013 651.50p 663.50p 647.48p 660.50p 85666
15/10/2013 655.00p 656.00p 646.50p 653.50p 114351
14/10/2013 647.50p 653.22p 647.50p 650.50p 82430
11/10/2013 658.00p 659.50p 649.00p 653.00p 156091
10/10/2013 651.00p 659.50p 648.00p 659.50p 106553
09/10/2013 636.00p 649.50p 635.00p 647.50p 240386
08/10/2013 640.50p 646.00p 639.00p 642.00p 165183
07/10/2013 644.00p 649.00p 635.50p 642.00p 228442
04/10/2013 645.00p 650.00p 643.00p 645.50p 201053
03/10/2013 644.00p 657.00p 644.00p 645.50p 189672
02/10/2013 669.00p 669.00p 647.00p 647.00p 134700
01/10/2013 649.50p 658.50p 649.50p 650.00p 342243
30/09/2013 657.50p 658.00p 650.00p 650.00p 283089
27/09/2013 667.00p 667.00p 655.00p 658.50p 184231
26/09/2013 665.50p 667.00p 660.00p 660.00p 231390
25/09/2013 663.00p 668.50p 663.00p 664.00p 218836
24/09/2013 662.00p 670.00p 659.50p 665.50p 168531
23/09/2013 670.50p 670.50p 660.00p 660.00p 120601
20/09/2013 671.00p 673.50p 662.00p 668.00p 292895
19/09/2013 673.50p 679.06p 668.50p 670.00p 170261
18/09/2013 671.00p 671.50p 666.50p 667.50p 98082
17/09/2013 685.00p 685.00p 669.00p 669.00p 301410
16/09/2013 687.00p 691.00p 682.00p 685.00p 177394
13/09/2013 660.00p 680.50p 660.00p 680.50p 98098
12/09/2013 676.50p 679.00p 660.50p 662.00p 167195
11/09/2013 669.50p 677.50p 663.50p 665.00p 287874
10/09/2013 667.00p 671.50p 661.00p 670.50p 196386
09/09/2013 663.00p 664.00p 656.50p 661.00p 106895
06/09/2013 667.00p 667.00p 650.00p 662.50p 122263
05/09/2013 639.50p 653.50p 639.50p 653.50p 276537
04/09/2013 628.00p 637.00p 626.50p 635.00p 145614
03/09/2013 638.00p 640.00p 623.00p 635.00p 215187
02/09/2013 627.00p 640.00p 627.00p 638.50p 331199
30/08/2013 636.00p 636.00p 627.00p 628.00p 191920
29/08/2013 625.00p 630.50p 620.00p 630.00p 339323
28/08/2013 627.00p 631.00p 621.50p 625.00p 249801
27/08/2013 642.50p 642.50p 625.00p 628.50p 192107
23/08/2013 641.00p 645.00p 638.00p 640.00p 156448
22/08/2013 631.50p 640.00p 631.50p 640.00p 217532
21/08/2013 632.50p 639.00p 623.26p 633.50p 145698
20/08/2013 629.50p 634.00p 616.50p 627.50p 138720
19/08/2013 635.50p 644.50p 628.00p 634.00p 196337
16/08/2013 620.00p 632.50p 614.00p 631.50p 284357
15/08/2013 638.50p 640.00p 616.50p 618.00p 203698
14/08/2013 633.00p 644.00p 633.00p 638.00p 150218
13/08/2013 646.00p 648.50p 636.00p 637.50p 175192
12/08/2013 647.00p 647.50p 635.50p 643.00p 121200
09/08/2013 645.00p 647.50p 635.50p 644.00p 161690
08/08/2013 634.00p 638.00p 629.00p 635.50p 171847
07/08/2013 631.50p 636.50p 626.00p 628.00p 160031
06/08/2013 650.50p 655.00p 636.50p 636.50p 249453
05/08/2013 637.00p 640.00p 633.00p 640.00p 172496
02/08/2013 633.50p 639.50p 628.00p 633.00p 172988
01/08/2013 625.00p 633.50p 624.00p 631.00p 180274
31/07/2013 612.50p 623.00p 611.00p 619.50p 202928
30/07/2013 608.50p 616.00p 607.50p 614.00p 161729
29/07/2013 616.00p 619.00p 597.50p 607.00p 290663
26/07/2013 587.00p 623.00p 583.00p 613.00p 409032
25/07/2013 608.00p 608.00p 574.00p 583.00p 413315
24/07/2013 586.50p 588.00p 577.50p 581.00p 183692
23/07/2013 578.50p 602.10p 577.50p 584.00p 235191
22/07/2013 579.00p 580.50p 569.50p 578.50p 166682
19/07/2013 560.50p 579.50p 560.50p 577.00p 113150
18/07/2013 573.00p 579.50p 568.50p 575.00p 333020
17/07/2013 574.00p 576.50p 563.50p 573.00p 194950
16/07/2013 571.00p 575.00p 566.50p 572.00p 220236
15/07/2013 570.00p 579.00p 568.00p 569.50p 199198
12/07/2013 573.50p 581.00p 567.50p 569.50p 198439
11/07/2013 561.50p 576.00p 561.50p 575.50p 176978
10/07/2013 565.50p 568.50p 552.50p 567.50p 180314
09/07/2013 557.50p 569.00p 552.00p 565.50p 232456
08/07/2013 533.00p 556.00p 533.00p 552.00p 208828
05/07/2013 551.50p 556.00p 536.00p 536.00p 134643
04/07/2013 533.50p 549.50p 533.50p 549.50p 138473
03/07/2013 528.50p 530.50p 522.50p 530.50p 61514
02/07/2013 536.00p 539.00p 531.00p 536.00p 612457
01/07/2013 528.00p 539.00p 517.50p 539.00p 206055
28/06/2013 521.00p 535.00p 520.00p 524.00p 245011
27/06/2013 515.50p 527.50p 502.50p 525.50p 345719
26/06/2013 508.50p 516.50p 508.50p 514.50p 243097
25/06/2013 504.50p 514.50p 497.00p 514.50p 197680
24/06/2013 504.00p 506.00p 496.00p 497.00p 595516
21/06/2013 503.00p 507.00p 498.70p 504.00p 441746
20/06/2013 510.50p 520.00p 496.00p 498.70p 221886
19/06/2013 516.00p 520.50p 514.00p 520.00p 216081
18/06/2013 515.00p 519.50p 513.00p 516.50p 170527
17/06/2013 514.50p 518.44p 509.50p 516.00p 341851
14/06/2013 508.50p 516.50p 507.50p 514.00p 204743
13/06/2013 520.00p 526.50p 496.40p 507.50p 761686
12/06/2013 535.00p 535.00p 523.50p 526.50p 347564
11/06/2013 536.00p 541.50p 528.00p 531.50p 682752
10/06/2013 545.00p 548.00p 538.50p 541.50p 126570
07/06/2013 535.50p 546.50p 535.00p 544.00p 231512
06/06/2013 533.00p 539.00p 529.00p 535.00p 422037
05/06/2013 543.50p 550.00p 536.50p 538.00p 195037
04/06/2013 547.50p 555.50p 547.00p 549.50p 186959
03/06/2013 548.50p 557.50p 545.00p 548.00p 215929
31/05/2013 554.50p 556.50p 543.50p 550.00p 318237
30/05/2013 548.00p 559.00p 546.10p 556.50p 170313
29/05/2013 550.00p 563.00p 545.50p 547.50p 557491
28/05/2013 557.00p 566.00p 553.50p 563.00p 91999
24/05/2013 554.00p 558.00p 551.00p 553.50p 465171
23/05/2013 571.00p 571.00p 542.50p 554.50p 538448
22/05/2013 553.50p 562.00p 550.50p 560.50p 298331
21/05/2013 549.50p 559.00p 546.50p 555.00p 622014
20/05/2013 552.00p 555.00p 544.50p 550.50p 94153
17/05/2013 548.00p 554.00p 546.09p 549.50p 163283
16/05/2013 540.50p 555.00p 540.50p 547.00p 350866
15/05/2013 533.50p 547.00p 533.50p 545.00p 581964
14/05/2013 539.00p 542.00p 534.00p 538.00p 292358
13/05/2013 541.00p 543.50p 531.00p 537.50p 228821
10/05/2013 541.50p 544.00p 534.00p 536.50p 293417
09/05/2013 530.00p 537.50p 521.00p 537.50p 238928
08/05/2013 514.00p 526.00p 514.00p 524.50p 224464
07/05/2013 512.50p 520.64p 509.50p 515.50p 220818
03/05/2013 501.50p 515.50p 499.20p 515.50p 439463
02/05/2013 514.00p 517.00p 498.30p 502.00p 257201
01/05/2013 513.00p 520.50p 512.50p 520.50p 99041
30/04/2013 513.50p 523.00p 512.50p 517.50p 464306
29/04/2013 518.00p 519.00p 510.00p 512.50p 299437
26/04/2013 504.50p 514.50p 500.00p 513.50p 324008
25/04/2013 500.00p 511.50p 497.00p 506.50p 502233
24/04/2013 490.00p 504.00p 478.70p 497.00p 532759
23/04/2013 468.90p 484.60p 465.20p 482.40p 323815
22/04/2013 473.90p 483.81p 463.20p 464.50p 263036
19/04/2013 485.00p 485.00p 460.20p 474.10p 504650
18/04/2013 484.40p 494.50p 473.80p 483.10p 287006
17/04/2013 491.10p 498.90p 478.80p 481.40p 330469
16/04/2013 501.00p 506.50p 487.96p 493.40p 413501
15/04/2013 513.50p 513.50p 499.50p 503.00p 1512564
12/04/2013 523.50p 536.00p 512.50p 514.50p 448896
11/04/2013 518.50p 524.00p 512.00p 516.00p 343201
10/04/2013 498.80p 512.00p 498.80p 509.50p 217590
09/04/2013 502.00p 512.50p 496.44p 511.00p 358652
08/04/2013 494.00p 509.50p 494.00p 501.00p 470837
05/04/2013 524.50p 536.00p 499.60p 504.00p 677937
04/04/2013 539.00p 546.00p 534.45p 536.00p 357265
03/04/2013 537.00p 547.00p 537.00p 544.00p 301057
02/04/2013 535.50p 549.50p 533.32p 538.50p 155605
28/03/2013 538.50p 542.00p 534.00p 536.00p 191877
27/03/2013 541.00p 541.49p 530.52p 536.50p 164281
26/03/2013 536.00p 540.50p 531.00p 532.50p 327863
25/03/2013 537.00p 547.50p 534.00p 534.50p 474275
22/03/2013 537.50p 542.94p 528.50p 531.50p 599918
21/03/2013 546.50p 552.28p 538.00p 540.00p 506358
20/03/2013 554.50p 554.50p 548.00p 549.00p 150956
19/03/2013 547.50p 554.00p 539.35p 552.00p 401932
18/03/2013 539.00p 553.78p 539.00p 551.00p 270638
15/03/2013 552.00p 561.50p 544.29p 551.50p 726372
14/03/2013 551.50p 556.00p 549.50p 553.50p 442739
13/03/2013 554.00p 555.25p 549.50p 550.50p 882794
12/03/2013 550.00p 558.50p 550.00p 555.00p 936113
11/03/2013 551.00p 556.65p 547.50p 553.00p 551684
08/03/2013 558.00p 562.00p 553.50p 555.00p 225941
07/03/2013 552.00p 558.50p 549.00p 556.50p 711185
06/03/2013 560.00p 563.00p 546.50p 552.00p 1061159
05/03/2013 545.50p 554.50p 541.00p 549.50p 480541
04/03/2013 544.00p 547.50p 537.00p 545.50p 674487
01/03/2013 546.00p 547.50p 539.00p 546.00p 699541
28/02/2013 543.00p 555.50p 543.00p 546.00p 2800421

*Close Price adjusted for both dividends and splits