Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/10/2022 491.80p 509.00p 487.60p 509.00p 268789
03/10/2022 455.20p 477.60p 455.20p 477.60p 211815
30/09/2022 461.00p 470.73p 457.60p 465.20p 602750
29/09/2022 475.20p 475.20p 452.40p 460.40p 228098
28/09/2022 480.40p 483.80p 461.80p 482.60p 265315
27/09/2022 500.00p 503.50p 485.20p 485.20p 213512
26/09/2022 504.50p 507.00p 491.80p 495.40p 128820
23/09/2022 530.00p 530.00p 501.00p 506.00p 278616
22/09/2022 525.50p 531.00p 521.00p 522.50p 97827
21/09/2022 510.00p 530.00p 506.50p 530.00p 1035444
20/09/2022 537.00p 537.00p 504.88p 515.50p 144159
19/09/2022 537.00p 537.00p 513.50p 524.50p 458969
16/09/2022 537.00p 537.00p 513.50p 524.50p 433028
15/09/2022 539.00p 540.00p 522.00p 525.50p 213231
14/09/2022 562.00p 562.00p 528.50p 531.50p 352654
13/09/2022 574.50p 574.50p 547.00p 550.00p 364765
12/09/2022 545.00p 565.00p 542.22p 561.00p 152123
09/09/2022 527.00p 543.00p 525.26p 541.50p 143741
08/09/2022 523.00p 526.00p 515.00p 525.50p 138474
07/09/2022 509.50p 515.50p 506.24p 514.00p 168302
06/09/2022 515.50p 522.50p 508.50p 513.00p 73191
05/09/2022 539.50p 539.50p 507.00p 508.50p 159471
02/09/2022 505.50p 528.50p 505.50p 524.00p 134248
01/09/2022 539.00p 542.50p 510.50p 512.00p 222510
31/08/2022 568.00p 568.00p 550.50p 550.50p 200729
30/08/2022 564.00p 577.00p 553.50p 563.50p 184276
29/08/2022 567.50p 572.50p 556.50p 556.50p 126912
26/08/2022 567.50p 572.50p 556.50p 556.50p 125585
25/08/2022 562.50p 571.50p 560.00p 560.50p 92718
24/08/2022 544.50p 567.50p 544.50p 566.00p 104865
23/08/2022 570.00p 572.50p 556.50p 559.00p 93105
22/08/2022 583.50p 583.50p 565.00p 565.00p 151364
19/08/2022 581.00p 592.50p 581.00p 585.50p 129110
18/08/2022 598.00p 603.69p 590.70p 595.50p 111898
17/08/2022 606.00p 608.50p 591.00p 594.50p 1472568
16/08/2022 624.50p 624.50p 603.00p 609.00p 136151
15/08/2022 612.00p 615.50p 607.08p 610.50p 120599
12/08/2022 611.50p 614.50p 607.00p 613.00p 56907
11/08/2022 616.50p 618.00p 605.00p 610.00p 112805
10/08/2022 587.00p 620.50p 587.00p 617.50p 223347
09/08/2022 607.50p 608.00p 593.50p 596.50p 282555
08/08/2022 600.00p 619.50p 600.00p 611.00p 227171
05/08/2022 613.50p 620.30p 606.50p 608.00p 179619
04/08/2022 600.50p 615.00p 591.00p 611.50p 275045
03/08/2022 572.50p 590.50p 572.50p 590.50p 160239
02/08/2022 589.00p 591.50p 575.00p 587.50p 145321
01/08/2022 581.00p 610.00p 581.00p 590.00p 167211
29/07/2022 575.50p 606.00p 575.50p 599.50p 246030
28/07/2022 573.00p 584.50p 571.00p 581.50p 226399
27/07/2022 566.50p 581.00p 566.50p 571.00p 222372
26/07/2022 569.00p 581.50p 563.50p 567.00p 127306
25/07/2022 581.00p 587.00p 572.00p 582.50p 176346
22/07/2022 586.00p 587.50p 575.50p 582.50p 223884
21/07/2022 578.50p 584.00p 566.00p 583.00p 186555
20/07/2022 568.00p 570.50p 558.00p 566.50p 315876
19/07/2022 547.50p 565.50p 543.00p 563.50p 168176
18/07/2022 547.50p 549.50p 534.50p 549.00p 185616
15/07/2022 523.00p 534.00p 518.00p 534.00p 206633
14/07/2022 506.50p 525.00p 506.50p 518.00p 487952
13/07/2022 537.00p 537.00p 512.50p 518.00p 217420
12/07/2022 515.00p 526.00p 504.50p 526.00p 123310
11/07/2022 513.00p 526.00p 511.00p 519.50p 121036
08/07/2022 518.50p 527.00p 516.50p 527.00p 192829
07/07/2022 505.50p 527.50p 500.50p 522.50p 998339
06/07/2022 503.00p 511.00p 499.40p 500.00p 620879
05/07/2022 511.00p 525.44p 502.50p 504.00p 144594
04/07/2022 530.00p 534.50p 521.17p 524.00p 135277
01/07/2022 527.50p 532.50p 520.00p 525.00p 169880
30/06/2022 528.50p 533.00p 514.00p 526.50p 198306
29/06/2022 565.50p 565.50p 537.00p 540.00p 196333
28/06/2022 555.50p 559.50p 549.00p 551.00p 178636
27/06/2022 548.50p 554.50p 540.00p 554.50p 454290
24/06/2022 519.00p 539.00p 519.00p 539.00p 1242382
23/06/2022 537.50p 552.00p 530.00p 532.50p 183037
22/06/2022 564.00p 564.00p 534.00p 546.50p 262877
21/06/2022 564.00p 573.50p 559.00p 562.50p 218522
20/06/2022 585.50p 585.50p 565.00p 568.50p 119790
17/06/2022 578.00p 580.50p 565.50p 575.50p 898552
16/06/2022 608.50p 608.50p 569.50p 571.00p 608084
15/06/2022 602.50p 610.00p 597.50p 608.50p 237046
14/06/2022 618.50p 618.50p 592.50p 594.00p 205266
13/06/2022 619.50p 620.50p 601.00p 602.50p 165087
10/06/2022 651.50p 651.50p 621.00p 621.50p 171579
09/06/2022 644.50p 658.00p 637.00p 653.50p 188236
08/06/2022 668.50p 671.50p 648.50p 648.50p 197815
07/06/2022 653.50p 671.50p 653.50p 669.50p 209298
06/06/2022 632.50p 668.50p 632.50p 668.50p 631158
03/06/2022 668.00p 668.00p 646.50p 648.00p 450619
02/06/2022 668.00p 668.00p 646.50p 648.00p 450619
01/06/2022 668.00p 668.00p 646.50p 648.00p 439888
31/05/2022 664.50p 664.50p 645.50p 648.50p 377688
30/05/2022 649.50p 661.84p 646.00p 658.50p 434963
27/05/2022 655.00p 662.50p 652.50p 652.50p 238657
26/05/2022 642.50p 660.00p 638.50p 657.50p 206204
25/05/2022 615.50p 646.00p 615.50p 641.00p 816418
24/05/2022 639.50p 643.21p 631.00p 635.00p 191406
23/05/2022 638.50p 645.00p 626.50p 645.00p 183865
20/05/2022 637.00p 639.00p 625.50p 628.50p 148787
19/05/2022 633.00p 633.50p 609.00p 622.50p 115422
18/05/2022 635.50p 652.00p 635.50p 639.50p 576262
17/05/2022 633.50p 641.00p 630.00p 638.50p 580874
16/05/2022 632.50p 634.50p 626.00p 630.00p 228597
13/05/2022 627.50p 641.50p 623.50p 637.00p 156156
12/05/2022 609.50p 622.50p 603.56p 618.00p 164601
11/05/2022 601.00p 617.00p 599.50p 617.00p 682533
10/05/2022 593.50p 616.50p 593.50p 604.50p 660746
09/05/2022 598.00p 601.36p 582.00p 593.00p 190905
06/05/2022 607.00p 607.00p 593.50p 600.50p 226861
05/05/2022 612.50p 628.00p 603.50p 603.50p 121498
04/05/2022 620.00p 620.00p 598.50p 607.00p 294806
03/05/2022 619.00p 628.00p 610.50p 618.50p 786247
02/05/2022 629.00p 633.00p 622.50p 623.50p 210066
29/04/2022 629.00p 633.00p 622.50p 623.50p 210066
28/04/2022 617.00p 634.58p 617.00p 628.00p 203766
27/04/2022 621.50p 626.00p 604.48p 618.00p 249611
26/04/2022 617.50p 630.50p 613.50p 613.50p 282760
25/04/2022 618.50p 631.50p 614.50p 620.00p 685856
22/04/2022 631.00p 642.00p 623.50p 631.00p 652285
21/04/2022 651.00p 651.00p 630.00p 641.50p 242000
20/04/2022 629.00p 640.50p 626.00p 637.50p 172156
19/04/2022 621.50p 633.00p 620.18p 630.00p 122164
18/04/2022 619.50p 627.50p 614.13p 626.50p 228312
15/04/2022 619.50p 627.50p 614.13p 626.50p 228312
14/04/2022 619.50p 627.50p 614.13p 626.50p 228312
13/04/2022 619.00p 623.00p 609.50p 621.50p 248780
12/04/2022 615.00p 626.50p 612.25p 622.50p 460531
11/04/2022 619.00p 626.50p 612.50p 623.50p 1050985
08/04/2022 615.50p 628.00p 614.00p 626.00p 659651
07/04/2022 636.00p 636.00p 614.00p 614.00p 316706
06/04/2022 638.00p 639.05p 618.00p 621.50p 336948
05/04/2022 644.50p 647.50p 627.00p 627.50p 239221
04/04/2022 641.50p 652.00p 630.50p 645.00p 219143
01/04/2022 633.00p 644.50p 633.00p 639.00p 167896
31/03/2022 666.50p 666.50p 632.50p 632.50p 1063109
30/03/2022 688.50p 690.50p 647.00p 650.00p 420385
29/03/2022 657.00p 685.00p 657.00p 685.00p 357141
28/03/2022 655.50p 667.00p 652.50p 656.50p 182217
25/03/2022 665.50p 672.76p 649.50p 653.50p 208004
24/03/2022 680.00p 688.00p 660.50p 663.50p 165728
23/03/2022 682.50p 701.00p 681.00p 682.00p 417543
22/03/2022 707.50p 708.00p 692.50p 700.00p 311161
21/03/2022 693.50p 714.50p 693.50p 701.50p 128843
18/03/2022 705.50p 715.00p 688.00p 713.00p 769749
17/03/2022 749.50p 749.50p 684.00p 695.50p 512420
16/03/2022 663.00p 745.50p 663.00p 726.50p 759323
15/03/2022 655.50p 683.00p 646.50p 679.00p 412263
14/03/2022 650.00p 690.79p 650.00p 675.00p 645224
11/03/2022 657.00p 674.50p 650.50p 660.00p 366623
10/03/2022 670.00p 671.00p 638.00p 646.00p 223902
09/03/2022 630.00p 667.00p 626.00p 662.00p 525396
08/03/2022 614.50p 636.50p 612.00p 619.50p 662165
07/03/2022 624.50p 630.00p 588.50p 615.50p 356704
04/03/2022 690.50p 690.50p 629.50p 629.50p 216869
03/03/2022 703.50p 721.00p 676.50p 680.00p 122222
02/03/2022 709.00p 721.20p 694.00p 714.50p 266225
01/03/2022 749.00p 749.00p 700.00p 700.00p 184135
28/02/2022 737.50p 745.50p 723.50p 745.50p 273750
25/02/2022 711.00p 741.50p 711.00p 741.50p 200956
24/02/2022 710.00p 729.50p 700.50p 711.00p 336538
23/02/2022 749.50p 764.50p 742.50p 744.00p 313009
22/02/2022 730.50p 760.50p 730.50p 753.50p 171004
21/02/2022 765.00p 766.00p 741.00p 749.50p 129847
18/02/2022 771.50p 783.00p 754.50p 767.00p 170290
17/02/2022 765.00p 770.50p 752.50p 752.50p 556512
16/02/2022 810.00p 810.00p 767.50p 770.50p 1039337
15/02/2022 769.50p 792.50p 768.50p 792.00p 153980
14/02/2022 776.00p 782.00p 760.50p 775.00p 299585
11/02/2022 799.50p 799.50p 783.00p 789.50p 115358
10/02/2022 804.50p 804.50p 781.00p 798.50p 161869
09/02/2022 780.50p 788.50p 769.50p 785.00p 207245
08/02/2022 770.00p 773.00p 757.50p 764.50p 111900
07/02/2022 754.00p 780.50p 754.00p 765.50p 212499
04/02/2022 791.00p 791.00p 771.00p 771.00p 170444
03/02/2022 806.50p 811.50p 788.00p 788.00p 157517
02/02/2022 808.00p 813.50p 801.00p 804.00p 357168
01/02/2022 816.50p 816.50p 796.00p 799.50p 219542
31/01/2022 794.50p 800.00p 787.89p 794.50p 373268
28/01/2022 790.00p 811.00p 784.00p 785.00p 300458
27/01/2022 798.00p 819.50p 796.50p 813.00p 416620
26/01/2022 776.50p 826.00p 776.50p 807.50p 295239
25/01/2022 803.50p 804.24p 788.00p 799.50p 217226
24/01/2022 835.00p 836.23p 790.00p 790.00p 152670
21/01/2022 859.00p 860.00p 835.50p 838.50p 83872
20/01/2022 864.00p 869.00p 860.50p 866.00p 48171
19/01/2022 887.50p 887.50p 858.00p 861.50p 647757
18/01/2022 851.00p 873.50p 851.00p 864.00p 528611
17/01/2022 857.00p 882.50p 855.00p 876.00p 449888
14/01/2022 877.00p 877.00p 848.50p 857.50p 91240
13/01/2022 880.00p 880.00p 854.00p 860.00p 106366
12/01/2022 854.00p 870.50p 849.00p 861.00p 278055
10/01/2022 889.50p 893.50p 849.21p 851.50p 266978
07/01/2022 915.50p 915.50p 880.50p 893.00p 173432
06/01/2022 885.50p 897.50p 885.50p 886.50p 1256992
05/01/2022 900.00p 905.00p 897.00p 905.00p 151546
04/01/2022 871.00p 902.00p 869.00p 896.00p 184401
31/12/2021 890.00p 890.00p 865.00p 865.50p 54330
30/12/2021 851.50p 875.00p 851.50p 869.50p 55301
29/12/2021 852.00p 877.00p 848.50p 872.00p 258039
28/12/2021 868.50p 868.50p 845.00p 847.00p 12034
27/12/2021 868.50p 868.50p 845.00p 847.00p 12034

*Close Price adjusted for both dividends and splits