Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/03/2021 806.00p 847.00p 806.00p 836.50p 524476
17/03/2021 814.00p 830.00p 804.00p 821.50p 442460
16/03/2021 798.00p 810.00p 796.50p 810.00p 455811
15/03/2021 803.00p 828.00p 788.50p 796.00p 837309
12/03/2021 778.00p 801.68p 775.50p 797.00p 566832
11/03/2021 790.00p 802.50p 783.50p 802.00p 456562
10/03/2021 771.50p 784.00p 763.01p 784.00p 341370
09/03/2021 760.00p 777.50p 747.00p 774.50p 177196
08/03/2021 744.00p 753.50p 737.50p 753.50p 220940
05/03/2021 738.50p 751.50p 736.00p 738.50p 222572
04/03/2021 760.00p 760.00p 739.50p 745.00p 238071
03/03/2021 745.00p 753.50p 741.00p 752.00p 336508
02/03/2021 732.50p 740.00p 732.50p 736.00p 193247
01/03/2021 731.50p 740.00p 728.00p 734.00p 315181
26/02/2021 716.50p 730.00p 714.50p 723.00p 434939
25/02/2021 735.00p 758.50p 727.00p 727.00p 310209
24/02/2021 724.00p 761.00p 715.00p 750.00p 493783
23/02/2021 704.50p 725.50p 704.50p 715.50p 193597
22/02/2021 690.00p 701.00p 684.45p 701.00p 112770
19/02/2021 697.00p 701.00p 693.75p 700.00p 243363
18/02/2021 720.50p 720.50p 694.50p 694.50p 136855
17/02/2021 734.00p 747.00p 705.00p 711.00p 225977
16/02/2021 725.50p 740.00p 724.50p 735.50p 444092
15/02/2021 711.00p 740.50p 711.00p 729.00p 125043
12/02/2021 727.50p 733.50p 719.00p 726.50p 125790
11/02/2021 720.00p 732.00p 716.00p 726.50p 165595
10/02/2021 732.00p 733.00p 711.00p 721.50p 142279
09/02/2021 729.00p 737.50p 719.00p 723.00p 221978
08/02/2021 726.00p 733.50p 724.00p 727.00p 110524
05/02/2021 721.50p 729.00p 713.00p 721.00p 165756
04/02/2021 721.00p 726.50p 709.50p 716.50p 140179
03/02/2021 740.50p 740.50p 716.00p 716.00p 193148
02/02/2021 711.00p 724.00p 711.00p 724.00p 149833
01/02/2021 690.50p 719.50p 690.50p 711.50p 149815
29/01/2021 705.00p 710.00p 690.00p 703.50p 384209
28/01/2021 681.00p 709.00p 679.50p 705.00p 178681
27/01/2021 706.50p 713.00p 691.00p 700.00p 202499
26/01/2021 677.00p 712.00p 671.82p 706.50p 151497
25/01/2021 739.50p 739.50p 687.50p 687.50p 322570
22/01/2021 738.50p 739.00p 719.00p 723.00p 377515
21/01/2021 754.50p 766.50p 733.50p 733.50p 313460
20/01/2021 756.00p 765.00p 748.50p 748.50p 115530
19/01/2021 764.00p 764.00p 738.50p 745.50p 305431
18/01/2021 714.50p 751.50p 713.50p 743.00p 254955
15/01/2021 749.00p 765.50p 727.50p 729.50p 317977
14/01/2021 770.00p 775.00p 756.61p 768.00p 196005
13/01/2021 756.50p 766.00p 754.00p 760.00p 352778
12/01/2021 750.00p 763.00p 745.00p 757.50p 197287
11/01/2021 757.00p 759.64p 741.50p 749.50p 173101
08/01/2021 772.50p 776.00p 755.50p 755.50p 324333
07/01/2021 782.00p 782.00p 745.50p 768.00p 221597
06/01/2021 774.00p 779.00p 757.50p 772.00p 203248
05/01/2021 753.00p 771.00p 745.00p 764.00p 316407
04/01/2021 758.50p 769.50p 752.52p 762.50p 231640
31/12/2020 728.50p 753.00p 728.50p 745.50p 121791
30/12/2020 760.00p 763.50p 745.50p 755.00p 173968
29/12/2020 755.00p 761.00p 746.00p 757.50p 241032
28/12/2020 744.50p 749.84p 733.50p 745.00p 36972
24/12/2020 744.50p 749.84p 733.50p 745.00p 36972
23/12/2020 742.00p 742.00p 724.50p 735.00p 185046
22/12/2020 723.00p 738.50p 722.00p 725.50p 300284
21/12/2020 714.50p 737.00p 703.00p 728.50p 463355
18/12/2020 769.50p 769.50p 732.00p 733.00p 440482
17/12/2020 742.50p 755.50p 734.50p 751.00p 265949
16/12/2020 749.50p 759.00p 732.50p 738.00p 389842
15/12/2020 723.00p 747.50p 721.96p 744.00p 315871
14/12/2020 726.00p 739.00p 715.50p 719.00p 165590
11/12/2020 719.00p 723.50p 705.00p 711.00p 182811
10/12/2020 739.00p 739.00p 708.50p 716.50p 280692
09/12/2020 736.50p 744.00p 718.50p 718.50p 378044
08/12/2020 718.00p 742.00p 718.00p 733.00p 249651
07/12/2020 757.00p 757.00p 736.50p 736.50p 359404
04/12/2020 740.00p 764.50p 740.00p 759.00p 492178
03/12/2020 732.00p 760.00p 730.00p 760.00p 560800
02/12/2020 722.50p 736.00p 716.50p 736.00p 280297
01/12/2020 730.00p 731.50p 715.00p 729.50p 345842
30/11/2020 700.50p 713.00p 685.50p 713.00p 673619
27/11/2020 741.00p 741.00p 711.74p 723.00p 728016
26/11/2020 758.00p 758.00p 712.50p 725.50p 646624
25/11/2020 792.00p 796.00p 764.00p 767.00p 234790
24/11/2020 790.50p 799.00p 778.50p 792.00p 337528
23/11/2020 753.00p 774.00p 752.50p 767.50p 147674
20/11/2020 749.00p 755.00p 746.50p 751.00p 146503
19/11/2020 768.50p 778.00p 747.00p 748.00p 184198
18/11/2020 773.00p 789.00p 770.00p 775.00p 182814
17/11/2020 774.00p 781.00p 758.50p 781.00p 257554
16/11/2020 750.00p 781.00p 744.50p 777.50p 320406
13/11/2020 729.00p 750.50p 729.00p 743.00p 271046
12/11/2020 772.50p 772.50p 738.00p 741.50p 262492
10/11/2020 754.50p 773.50p 744.50p 763.00p 373744
09/11/2020 695.50p 780.00p 679.50p 760.50p 465591
06/11/2020 696.50p 696.50p 668.00p 676.50p 195571
05/11/2020 677.50p 680.00p 666.00p 679.50p 472261
04/11/2020 655.00p 687.00p 655.00p 673.00p 216734
03/11/2020 669.00p 673.00p 655.00p 673.00p 141991
02/11/2020 651.50p 659.50p 636.53p 647.50p 143410
30/10/2020 638.00p 655.00p 638.00p 650.50p 146632
29/10/2020 649.50p 662.50p 645.50p 646.00p 148435
28/10/2020 660.00p 660.00p 639.50p 648.00p 161595
27/10/2020 702.50p 704.52p 668.50p 671.00p 267838
26/10/2020 716.50p 716.50p 691.50p 697.00p 283346
23/10/2020 690.50p 706.50p 687.39p 703.50p 174736
22/10/2020 694.00p 697.34p 671.00p 695.50p 318542
21/10/2020 673.00p 678.00p 664.87p 677.00p 282120
20/10/2020 646.00p 674.00p 638.04p 672.50p 181288
19/10/2020 679.00p 682.36p 653.00p 657.00p 158072
16/10/2020 684.50p 685.00p 671.00p 676.50p 387524
15/10/2020 646.50p 674.50p 645.00p 672.00p 382507
14/10/2020 643.00p 658.00p 643.00p 658.00p 130809
13/10/2020 656.00p 663.50p 642.00p 648.00p 396565
12/10/2020 647.00p 666.00p 647.00p 660.00p 303674
09/10/2020 654.50p 660.17p 650.50p 651.50p 412081
08/10/2020 630.00p 660.50p 630.00p 650.50p 517056
07/10/2020 617.50p 636.50p 616.50p 635.00p 280929
06/10/2020 617.00p 620.50p 607.71p 620.50p 120509
05/10/2020 614.50p 622.62p 600.50p 608.00p 117743
02/10/2020 577.00p 601.00p 577.00p 599.50p 173830
01/10/2020 585.00p 602.50p 583.50p 592.00p 202156
30/09/2020 575.50p 589.00p 575.00p 582.50p 169728
29/09/2020 603.00p 603.00p 578.00p 580.50p 131177
28/09/2020 592.50p 598.00p 585.50p 589.00p 115105
25/09/2020 573.50p 580.00p 558.50p 578.00p 207665
24/09/2020 564.50p 572.00p 558.00p 561.00p 246995
23/09/2020 570.00p 584.50p 570.00p 573.00p 198479
22/09/2020 576.00p 578.50p 568.00p 570.00p 195529
21/09/2020 582.00p 591.00p 568.50p 573.50p 254623
18/09/2020 616.00p 616.00p 587.33p 596.50p 407686
17/09/2020 583.00p 602.00p 582.00p 600.00p 142017
16/09/2020 588.00p 593.00p 587.00p 591.00p 170020
15/09/2020 589.50p 599.50p 589.50p 594.50p 154436
14/09/2020 590.00p 602.50p 588.23p 595.00p 149352
11/09/2020 594.00p 595.50p 585.50p 594.00p 132032
10/09/2020 599.50p 609.50p 593.50p 600.00p 174220
09/09/2020 598.50p 600.50p 584.00p 600.50p 206001
08/09/2020 573.00p 591.50p 573.00p 589.50p 236954
07/09/2020 586.00p 598.50p 569.50p 583.00p 120265
04/09/2020 582.00p 584.50p 569.50p 572.50p 119056
03/09/2020 561.50p 586.00p 561.50p 568.50p 324806
02/09/2020 547.50p 569.50p 547.50p 559.50p 189928
01/09/2020 572.00p 580.50p 545.50p 555.00p 239158
31/08/2020 560.50p 564.09p 542.50p 561.00p 346301
28/08/2020 560.50p 564.09p 542.50p 561.00p 346301
27/08/2020 576.00p 576.00p 554.00p 557.50p 135904
26/08/2020 591.50p 592.64p 573.00p 577.50p 179533
25/08/2020 590.00p 602.50p 579.50p 580.00p 360404
24/08/2020 585.50p 594.50p 584.00p 591.50p 99712
21/08/2020 573.00p 593.00p 571.00p 580.50p 87335
20/08/2020 586.50p 590.00p 577.33p 586.50p 129833
19/08/2020 584.00p 604.00p 581.50p 592.50p 160236
18/08/2020 584.00p 605.50p 584.00p 597.50p 134408
17/08/2020 582.00p 605.00p 582.00p 595.50p 210552
14/08/2020 610.00p 616.50p 593.50p 596.50p 206373
13/08/2020 595.00p 613.00p 595.00p 601.50p 136259
12/08/2020 611.00p 623.50p 602.00p 612.00p 180547
11/08/2020 590.00p 617.50p 586.64p 617.50p 304819
10/08/2020 576.50p 589.00p 571.50p 581.00p 159446
07/08/2020 573.00p 574.36p 536.00p 560.00p 250801
06/08/2020 580.00p 580.50p 563.00p 573.50p 122007
05/08/2020 578.00p 587.50p 571.50p 577.50p 133885
04/08/2020 562.00p 576.50p 555.50p 574.50p 176193
03/08/2020 578.50p 578.50p 551.50p 561.00p 105233
31/07/2020 589.50p 592.00p 563.00p 563.00p 172225
30/07/2020 570.00p 578.00p 566.50p 576.00p 197615
29/07/2020 569.50p 583.50p 568.00p 581.00p 191393
28/07/2020 585.00p 590.50p 576.00p 580.00p 176360
27/07/2020 582.00p 594.60p 566.87p 586.00p 135573
24/07/2020 593.00p 597.00p 586.28p 589.00p 187330
23/07/2020 612.00p 612.50p 587.00p 602.50p 528317
22/07/2020 604.00p 616.55p 590.33p 598.00p 359549
21/07/2020 637.50p 637.50p 601.50p 607.00p 240053
20/07/2020 624.50p 639.50p 620.50p 620.50p 135161
17/07/2020 609.00p 632.50p 609.00p 628.50p 126196
16/07/2020 617.00p 627.62p 611.50p 621.00p 135060
15/07/2020 612.50p 632.50p 609.50p 628.50p 129589
14/07/2020 594.00p 614.00p 592.00p 609.00p 277577
13/07/2020 621.50p 632.00p 603.00p 614.50p 193303
10/07/2020 602.00p 621.50p 594.86p 612.50p 191766
09/07/2020 614.50p 620.50p 605.00p 609.50p 200825
08/07/2020 623.00p 626.38p 608.50p 613.00p 97244
07/07/2020 633.50p 633.50p 620.00p 629.50p 120825
06/07/2020 637.00p 645.38p 619.50p 633.50p 172118
03/07/2020 623.00p 626.80p 602.00p 618.50p 184642
02/07/2020 618.00p 636.00p 610.50p 622.00p 186027
01/07/2020 612.50p 644.00p 612.50p 623.50p 186004
30/06/2020 641.50p 641.50p 611.24p 627.50p 282848
29/06/2020 619.00p 643.50p 618.92p 637.50p 162488
26/06/2020 620.00p 649.00p 608.00p 632.00p 322025
25/06/2020 610.00p 616.00p 597.00p 614.50p 257158
24/06/2020 609.00p 623.00p 606.50p 611.00p 204515
23/06/2020 602.50p 629.50p 593.81p 625.00p 244987
22/06/2020 574.50p 597.56p 553.72p 594.00p 366505
19/06/2020 617.00p 624.50p 606.00p 611.50p 751842
18/06/2020 614.00p 624.50p 602.50p 613.00p 230273
17/06/2020 610.00p 623.50p 606.21p 618.50p 199943
16/06/2020 631.00p 641.00p 607.99p 617.00p 200164
15/06/2020 599.00p 612.00p 584.38p 612.00p 415987
12/06/2020 599.00p 628.93p 594.50p 608.50p 246581
11/06/2020 647.50p 647.50p 612.00p 615.50p 378469
10/06/2020 691.00p 712.00p 663.00p 663.00p 361104
09/06/2020 693.50p 696.72p 677.50p 692.50p 495280

*Close Price adjusted for both dividends and splits