Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/12/2010 280.50p 288.10p 277.35p 282.40p 564609
06/12/2010 268.50p 283.00p 268.50p 278.20p 1582519
03/12/2010 272.40p 278.37p 267.00p 269.10p 247611
02/12/2010 273.60p 280.60p 270.20p 274.50p 475426
01/12/2010 263.70p 271.90p 260.40p 270.00p 460468
30/11/2010 261.50p 262.20p 258.90p 260.40p 623828
29/11/2010 262.60p 265.60p 259.40p 259.50p 891971
26/11/2010 260.70p 263.30p 258.60p 262.50p 130573
25/11/2010 251.90p 261.10p 251.90p 260.90p 337005
24/11/2010 247.30p 254.60p 245.70p 252.90p 2071694
23/11/2010 255.00p 265.30p 247.90p 247.90p 858300
22/11/2010 259.20p 263.20p 257.10p 257.10p 518558
19/11/2010 257.80p 262.20p 257.50p 257.80p 931427
18/11/2010 261.00p 264.30p 260.30p 261.00p 255748
17/11/2010 255.60p 259.90p 253.80p 258.20p 228566
16/11/2010 265.60p 266.00p 258.80p 258.90p 539167
15/11/2010 264.40p 267.70p 264.30p 266.70p 188289
12/11/2010 260.00p 265.40p 260.00p 265.30p 159738
11/11/2010 275.00p 278.00p 266.20p 267.30p 506719
10/11/2010 280.00p 282.30p 270.25p 275.50p 394002
09/11/2010 283.00p 284.00p 278.80p 279.40p 356121
08/11/2010 275.00p 280.90p 275.00p 280.00p 499802
05/11/2010 273.40p 279.70p 272.20p 277.00p 418076
04/11/2010 273.00p 273.70p 268.70p 271.90p 472048
03/11/2010 269.00p 273.90p 267.20p 267.70p 888482
02/11/2010 265.00p 269.20p 264.60p 266.00p 699045
01/11/2010 268.40p 273.60p 251.52p 267.20p 649863
29/10/2010 265.20p 265.80p 257.68p 265.00p 502546
28/10/2010 272.10p 272.90p 262.70p 264.60p 1140451
27/10/2010 273.50p 273.50p 268.90p 269.10p 904276
26/10/2010 276.50p 277.00p 272.70p 274.20p 559915
25/10/2010 279.10p 284.50p 275.00p 279.00p 507907
22/10/2010 292.40p 295.60p 278.70p 279.60p 851953
21/10/2010 288.10p 297.90p 285.80p 292.40p 265989
20/10/2010 290.80p 293.30p 288.20p 289.10p 481994
19/10/2010 300.50p 300.50p 293.00p 293.00p 614377
18/10/2010 300.00p 300.60p 293.60p 298.50p 401880
15/10/2010 309.00p 309.00p 294.30p 300.00p 832983
14/10/2010 309.90p 309.90p 298.40p 300.30p 1136221
13/10/2010 280.10p 311.40p 280.00p 301.00p 2544282
12/10/2010 285.00p 285.00p 272.00p 276.00p 693228
11/10/2010 283.90p 285.00p 276.50p 284.40p 1662428
08/10/2010 278.10p 280.90p 276.10p 278.90p 371769
07/10/2010 276.50p 287.50p 276.50p 278.80p 1026494
06/10/2010 259.70p 275.00p 255.10p 274.00p 1708109
05/10/2010 247.20p 260.10p 247.20p 255.40p 1202750
04/10/2010 248.00p 251.00p 247.00p 249.70p 1158977
01/10/2010 250.00p 250.10p 247.40p 250.00p 1199777
30/09/2010 249.90p 250.10p 248.90p 248.90p 1462380
29/09/2010 250.00p 250.00p 234.69p 249.50p 521230
28/09/2010 249.40p 250.10p 245.30p 249.60p 345640
27/09/2010 250.00p 250.90p 248.40p 249.50p 711553
24/09/2010 251.60p 251.60p 247.30p 249.80p 1534568
23/09/2010 243.40p 251.20p 243.40p 250.20p 188866
22/09/2010 255.00p 255.00p 243.85p 248.60p 450361
21/09/2010 254.30p 255.00p 251.50p 252.70p 233647
20/09/2010 247.00p 254.30p 247.00p 253.40p 217996
17/09/2010 247.80p 255.90p 247.80p 248.20p 759900
16/09/2010 248.50p 251.90p 246.00p 247.00p 1085968
15/09/2010 248.90p 249.90p 235.60p 249.90p 991730
14/09/2010 248.30p 248.30p 243.20p 245.80p 467738
13/09/2010 255.00p 256.10p 240.80p 245.00p 408581
10/09/2010 235.90p 242.11p 234.70p 240.80p 377921
09/09/2010 239.40p 240.00p 233.70p 238.80p 159406
08/09/2010 238.10p 240.00p 232.40p 237.80p 265765
07/09/2010 240.00p 240.00p 232.50p 238.10p 323804
06/09/2010 237.80p 242.50p 233.10p 237.70p 442788
03/09/2010 237.10p 248.80p 236.20p 244.00p 898770
02/09/2010 241.40p 241.40p 235.30p 236.30p 608040
01/09/2010 227.50p 238.20p 225.30p 233.20p 694328
31/08/2010 219.90p 225.80p 216.80p 225.70p 263242
27/08/2010 217.90p 223.80p 213.42p 221.40p 1463422
26/08/2010 216.50p 219.70p 211.45p 216.40p 1917904
25/08/2010 219.40p 227.40p 212.80p 214.50p 1011656
24/08/2010 227.00p 227.00p 217.90p 222.10p 487460
23/08/2010 233.50p 233.50p 226.20p 228.20p 531110
20/08/2010 226.50p 235.80p 226.40p 232.00p 477218
19/08/2010 237.30p 239.80p 234.60p 235.30p 806822
18/08/2010 239.20p 239.50p 236.00p 236.10p 105835
17/08/2010 229.40p 238.10p 229.40p 237.00p 143800
16/08/2010 229.60p 232.86p 227.80p 230.20p 169601
13/08/2010 232.80p 237.20p 229.10p 229.60p 184567
12/08/2010 232.80p 232.80p 226.20p 230.30p 204680
11/08/2010 238.80p 238.80p 231.20p 231.60p 2235900
10/08/2010 239.50p 239.70p 235.10p 238.40p 1730005
09/08/2010 243.00p 243.00p 236.10p 237.50p 168082
06/08/2010 244.20p 244.20p 234.80p 236.80p 323834
05/08/2010 238.40p 244.90p 238.40p 240.00p 603620
04/08/2010 234.20p 244.90p 234.20p 240.50p 1336328
03/08/2010 240.80p 240.80p 236.00p 237.50p 718772
02/08/2010 240.10p 242.00p 234.90p 240.00p 1241184
30/07/2010 227.10p 238.10p 227.00p 237.10p 740742
29/07/2010 231.60p 232.00p 220.00p 226.10p 445215
28/07/2010 245.40p 245.40p 227.70p 228.80p 541034
27/07/2010 257.80p 257.80p 243.50p 250.00p 826967
26/07/2010 243.70p 248.20p 240.10p 246.30p 470406
23/07/2010 233.50p 240.90p 224.20p 239.60p 685161
22/07/2010 224.60p 233.80p 224.60p 232.10p 655455
21/07/2010 232.00p 232.00p 226.20p 227.50p 341196
20/07/2010 233.70p 233.70p 224.90p 228.10p 212526
19/07/2010 229.80p 232.00p 226.90p 229.20p 452535
16/07/2010 228.20p 229.70p 221.55p 225.00p 350227
15/07/2010 234.10p 234.10p 223.70p 228.50p 564271
14/07/2010 225.60p 233.00p 222.80p 231.00p 626044
13/07/2010 220.20p 227.80p 215.60p 223.60p 1549927
12/07/2010 219.60p 220.00p 214.70p 218.90p 319883
09/07/2010 207.30p 225.00p 202.60p 217.60p 2672575
08/07/2010 190.10p 192.80p 187.10p 190.70p 1193418
07/07/2010 190.20p 190.20p 186.70p 189.00p 465423
06/07/2010 185.10p 191.70p 185.10p 189.90p 201840
05/07/2010 186.30p 190.10p 184.70p 185.80p 109740
02/07/2010 187.00p 188.90p 184.80p 187.00p 112607
01/07/2010 194.60p 195.00p 184.10p 185.00p 1362938
30/06/2010 191.70p 201.00p 191.70p 199.00p 1328385
29/06/2010 199.90p 208.90p 197.20p 197.20p 762670
28/06/2010 202.00p 206.20p 197.50p 204.50p 400815
25/06/2010 200.00p 203.30p 197.90p 198.90p 877586
24/06/2010 204.60p 204.60p 198.00p 198.30p 639252
23/06/2010 205.50p 208.60p 200.90p 203.50p 950933
22/06/2010 207.70p 211.40p 206.30p 209.50p 237150
21/06/2010 204.00p 212.10p 204.00p 210.50p 190041
18/06/2010 206.50p 209.50p 203.40p 203.90p 954961
17/06/2010 197.20p 206.70p 197.20p 204.90p 591879
16/06/2010 197.90p 203.00p 195.70p 196.50p 269521
15/06/2010 197.60p 199.50p 192.20p 196.20p 273440
14/06/2010 191.40p 195.20p 189.50p 194.00p 238116
11/06/2010 186.60p 190.40p 186.60p 187.00p 388122
10/06/2010 183.80p 189.00p 180.30p 186.80p 314606
09/06/2010 183.50p 189.30p 178.20p 182.50p 654643
08/06/2010 192.70p 195.60p 183.30p 184.30p 537338
07/06/2010 194.10p 199.00p 194.10p 196.10p 231362
04/06/2010 200.70p 203.60p 194.10p 199.10p 280492
03/06/2010 200.50p 206.90p 199.60p 201.20p 600276
02/06/2010 199.30p 204.50p 193.50p 200.50p 308681
01/06/2010 201.10p 201.10p 193.80p 199.40p 202616
28/05/2010 198.00p 205.20p 198.00p 200.40p 459474
27/05/2010 197.00p 197.60p 190.45p 196.50p 1002438
26/05/2010 197.30p 197.30p 189.80p 191.30p 519452
25/05/2010 192.20p 192.20p 183.10p 188.20p 1889485
24/05/2010 198.80p 199.70p 191.80p 195.00p 873881
21/05/2010 187.50p 194.00p 186.40p 193.60p 1885575
20/05/2010 196.60p 196.60p 188.80p 188.80p 1679576
19/05/2010 200.50p 202.00p 194.50p 195.60p 776976
18/05/2010 208.00p 208.00p 203.00p 206.30p 401916
17/05/2010 208.00p 208.00p 201.10p 204.80p 2624132
14/05/2010 211.00p 212.90p 207.00p 209.70p 575640
13/05/2010 215.90p 217.50p 210.10p 216.00p 180878
12/05/2010 202.70p 214.50p 202.70p 212.70p 996719
11/05/2010 207.90p 212.50p 201.30p 209.50p 539079
10/05/2010 200.90p 212.70p 200.90p 210.00p 607763
07/05/2010 198.90p 202.90p 194.80p 197.60p 915418
06/05/2010 208.80p 213.00p 205.00p 207.80p 535672
05/05/2010 213.30p 213.30p 206.10p 209.00p 1400519
04/05/2010 222.90p 227.20p 209.80p 213.30p 891538
30/04/2010 227.30p 227.30p 221.30p 223.30p 361845
29/04/2010 223.00p 228.10p 221.20p 225.30p 609032
28/04/2010 227.90p 234.60p 215.90p 226.00p 1213986
27/04/2010 244.20p 244.50p 229.30p 231.10p 423618
26/04/2010 232.30p 246.00p 230.00p 241.50p 1615176
23/04/2010 220.70p 235.70p 220.70p 229.00p 1900966
22/04/2010 209.00p 227.20p 209.00p 224.50p 1044111
21/04/2010 210.20p 210.50p 205.60p 210.20p 358375
20/04/2010 209.10p 213.70p 205.10p 211.80p 762133
19/04/2010 208.60p 210.40p 203.00p 208.80p 694616
16/04/2010 205.00p 212.50p 205.00p 210.80p 727884
15/04/2010 203.60p 208.80p 201.47p 206.00p 898666
14/04/2010 206.30p 206.30p 199.50p 202.20p 827370
13/04/2010 208.80p 209.80p 206.60p 206.70p 520923
12/04/2010 203.50p 208.20p 203.50p 207.90p 265017
09/04/2010 205.00p 210.20p 205.00p 209.70p 413020
08/04/2010 210.00p 212.30p 202.60p 205.80p 701136
07/04/2010 222.00p 222.00p 209.78p 211.10p 415068
06/04/2010 215.50p 217.00p 213.10p 215.00p 1053508
01/04/2010 210.00p 213.90p 210.00p 212.80p 285376
31/03/2010 208.00p 216.90p 208.00p 210.10p 529182
30/03/2010 219.40p 220.60p 216.00p 217.40p 237127
29/03/2010 221.90p 222.00p 211.30p 220.50p 1229456
26/03/2010 210.80p 224.40p 210.80p 223.00p 2093568
25/03/2010 202.40p 213.80p 201.00p 213.30p 1249482
24/03/2010 200.00p 205.80p 200.00p 205.30p 532069
23/03/2010 196.40p 201.10p 196.40p 201.00p 624651
22/03/2010 196.40p 197.90p 195.30p 197.50p 621422
19/03/2010 192.00p 199.40p 191.90p 198.60p 955934
18/03/2010 189.50p 195.00p 189.50p 192.70p 301187
17/03/2010 188.90p 193.10p 188.90p 192.60p 203805
16/03/2010 190.20p 191.30p 189.30p 190.30p 245837
15/03/2010 195.90p 199.20p 190.40p 191.20p 421011
12/03/2010 189.90p 200.40p 188.80p 198.50p 712473
11/03/2010 189.00p 191.60p 186.70p 190.20p 397227
10/03/2010 180.40p 189.00p 180.40p 188.10p 465196
09/03/2010 181.20p 182.40p 178.41p 182.30p 296627
08/03/2010 180.20p 182.10p 177.60p 179.70p 317429
05/03/2010 179.50p 181.90p 179.10p 180.40p 195607
04/03/2010 180.00p 183.60p 177.00p 180.60p 369334
03/03/2010 180.40p 182.40p 179.50p 180.30p 1471631
02/03/2010 175.20p 185.00p 175.00p 182.90p 990863
01/03/2010 181.40p 181.40p 175.60p 180.00p 518130
26/02/2010 185.00p 185.00p 178.10p 178.60p 1332359
25/02/2010 185.00p 185.00p 175.00p 178.00p 3958522
24/02/2010 182.00p 185.30p 180.00p 185.30p 628903

*Close Price adjusted for both dividends and splits