Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/08/2019 698.00p 704.00p 694.50p 695.50p 266427
22/08/2019 692.50p 695.21p 685.00p 694.00p 249629
21/08/2019 664.00p 692.50p 664.00p 692.50p 336307
20/08/2019 674.00p 683.50p 664.00p 664.00p 132609
19/08/2019 655.00p 674.00p 655.00p 674.00p 183330
16/08/2019 651.00p 667.00p 651.00p 666.50p 229737
15/08/2019 667.00p 667.00p 646.00p 654.00p 228303
14/08/2019 669.50p 675.50p 653.57p 660.50p 344339
13/08/2019 676.00p 682.50p 666.50p 673.00p 673581
12/08/2019 688.50p 691.00p 679.00p 680.00p 178297
09/08/2019 690.50p 700.50p 684.00p 687.50p 197375
08/08/2019 698.00p 698.00p 683.50p 692.50p 162294
07/08/2019 697.50p 704.00p 681.50p 687.00p 284353
06/08/2019 693.50p 708.50p 693.50p 700.00p 217765
05/08/2019 709.00p 709.00p 693.50p 700.50p 192024
02/08/2019 721.50p 725.57p 712.00p 715.00p 232296
01/08/2019 738.50p 738.50p 718.50p 726.50p 264071
31/07/2019 742.50p 750.50p 736.50p 736.50p 311605
30/07/2019 753.50p 759.94p 745.00p 746.50p 213347
29/07/2019 770.50p 770.50p 752.00p 752.00p 255011
26/07/2019 778.00p 778.00p 765.50p 770.00p 270711
25/07/2019 745.50p 787.50p 745.00p 774.50p 358247
24/07/2019 780.00p 787.00p 755.00p 755.00p 389696
23/07/2019 760.50p 774.50p 757.75p 774.50p 200465
22/07/2019 751.00p 765.50p 751.00p 761.50p 114366
19/07/2019 749.00p 765.50p 749.00p 761.50p 161078
18/07/2019 752.50p 753.33p 745.00p 747.00p 228706
17/07/2019 754.50p 776.00p 754.50p 760.00p 275396
16/07/2019 755.50p 767.00p 752.50p 760.00p 316099
15/07/2019 758.00p 769.00p 758.00p 761.50p 203705
12/07/2019 759.50p 771.00p 758.50p 762.00p 182325
11/07/2019 777.50p 777.50p 757.50p 759.50p 216836
10/07/2019 774.50p 778.40p 761.00p 767.50p 211177
09/07/2019 821.00p 821.00p 776.50p 780.50p 243098
08/07/2019 835.00p 841.50p 817.00p 824.50p 137382
05/07/2019 842.50p 844.50p 829.50p 832.50p 228107
04/07/2019 840.00p 849.50p 838.00p 840.50p 121743
03/07/2019 847.50p 850.00p 836.00p 840.00p 170981
02/07/2019 857.00p 857.00p 832.50p 839.00p 175179
01/07/2019 834.00p 843.00p 834.00p 841.50p 139701
28/06/2019 820.00p 834.00p 814.00p 826.50p 197185
27/06/2019 816.50p 819.50p 810.50p 817.50p 160028
26/06/2019 812.00p 822.00p 810.40p 815.50p 141181
25/06/2019 814.50p 818.00p 811.00p 817.00p 127868
24/06/2019 820.00p 820.00p 807.50p 813.00p 128433
21/06/2019 815.00p 824.50p 814.50p 819.50p 1008769
20/06/2019 819.00p 826.00p 815.00p 819.50p 202246
19/06/2019 815.00p 820.50p 805.00p 813.00p 193561
18/06/2019 792.00p 818.50p 784.50p 809.50p 301066
17/06/2019 787.50p 795.00p 784.00p 789.50p 198323
14/06/2019 798.50p 798.50p 780.00p 781.00p 130427
13/06/2019 789.50p 795.00p 783.50p 793.00p 184483
12/06/2019 788.00p 795.00p 784.00p 787.50p 244309
11/06/2019 792.50p 793.50p 783.00p 793.50p 216559
10/06/2019 799.00p 799.00p 779.50p 784.50p 158969
07/06/2019 774.50p 789.00p 770.50p 789.00p 213076
06/06/2019 792.50p 792.50p 766.50p 772.50p 154666
05/06/2019 790.50p 790.50p 778.00p 778.00p 162837
04/06/2019 771.00p 782.00p 768.50p 782.00p 220658
03/06/2019 778.00p 778.00p 763.50p 775.50p 183587
31/05/2019 772.00p 781.50p 767.00p 778.00p 322180
30/05/2019 768.00p 782.50p 758.50p 780.00p 338190
29/05/2019 773.00p 774.00p 751.00p 755.50p 258209
28/05/2019 795.50p 795.50p 772.50p 779.00p 249320
24/05/2019 782.00p 790.50p 769.50p 782.00p 274275
23/05/2019 782.50p 784.00p 767.50p 774.50p 209561
22/05/2019 789.00p 799.50p 783.50p 785.50p 147495
21/05/2019 793.50p 801.00p 787.00p 795.00p 243237
20/05/2019 804.00p 808.00p 786.50p 788.00p 97823
17/05/2019 809.00p 816.50p 802.50p 809.50p 106040
16/05/2019 802.50p 811.50p 798.00p 809.00p 218671
15/05/2019 810.50p 810.50p 789.50p 798.50p 280710
14/05/2019 809.00p 809.50p 800.50p 805.50p 215685
13/05/2019 810.50p 810.50p 797.50p 800.50p 200139
10/05/2019 823.00p 825.50p 813.00p 813.00p 317474
09/05/2019 825.00p 825.00p 805.00p 811.50p 206092
08/05/2019 810.00p 822.00p 808.00p 821.50p 204557
07/05/2019 849.50p 849.50p 809.82p 813.00p 332086
03/05/2019 833.00p 850.00p 833.00p 843.00p 196246
02/05/2019 847.50p 850.50p 836.00p 836.00p 296869
01/05/2019 865.50p 865.50p 846.50p 852.00p 85747
30/04/2019 869.50p 874.36p 854.00p 857.00p 181737
29/04/2019 844.00p 873.00p 844.00p 863.00p 334981
26/04/2019 852.50p 852.50p 842.00p 848.00p 222622
25/04/2019 872.00p 872.00p 846.00p 846.00p 203140
24/04/2019 867.50p 869.50p 863.50p 867.50p 190891
23/04/2019 854.50p 866.00p 846.50p 866.00p 1117513
18/04/2019 858.00p 858.00p 842.00p 853.00p 313787
17/04/2019 896.50p 909.50p 879.00p 883.00p 308882
16/04/2019 896.00p 903.50p 893.50p 903.00p 205373
15/04/2019 892.00p 905.00p 884.50p 895.50p 278767
12/04/2019 883.50p 893.00p 870.00p 888.00p 282291
11/04/2019 857.00p 880.50p 853.50p 875.00p 294418
10/04/2019 866.00p 868.00p 852.00p 854.00p 233495
09/04/2019 867.00p 870.00p 858.50p 864.00p 213926
08/04/2019 870.00p 870.00p 857.50p 862.50p 219254
05/04/2019 863.00p 875.00p 858.00p 870.00p 196300
04/04/2019 854.00p 864.50p 850.50p 860.00p 367585
03/04/2019 865.00p 867.00p 843.50p 861.00p 330541
02/04/2019 844.00p 855.00p 835.50p 850.50p 363173
01/04/2019 816.00p 838.00p 816.00p 837.50p 316821
29/03/2019 797.50p 828.00p 785.10p 823.00p 617653
28/03/2019 814.00p 814.00p 795.50p 796.50p 380276
27/03/2019 816.00p 824.50p 806.50p 811.50p 256053
26/03/2019 816.00p 825.00p 809.50p 819.50p 193533
25/03/2019 837.00p 838.70p 802.50p 817.00p 455405
22/03/2019 868.00p 877.00p 838.00p 844.50p 617526
21/03/2019 857.50p 876.00p 843.50p 872.00p 640257
20/03/2019 879.50p 882.75p 869.50p 878.50p 632235
19/03/2019 863.00p 879.50p 857.50p 879.00p 287405
18/03/2019 854.50p 868.50p 849.00p 864.50p 512384
15/03/2019 841.50p 858.00p 834.00p 858.00p 456088
14/03/2019 832.00p 847.00p 832.00p 835.00p 447012
13/03/2019 801.00p 842.00p 792.25p 840.00p 523166
12/03/2019 830.00p 830.00p 796.00p 811.50p 562997
11/03/2019 825.50p 833.00p 814.63p 826.00p 630448
08/03/2019 796.00p 865.03p 796.00p 832.00p 1063823
07/03/2019 781.00p 785.00p 767.50p 779.50p 322841
06/03/2019 769.50p 781.50p 769.50p 781.00p 285916
05/03/2019 772.00p 788.50p 770.50p 776.00p 425007
04/03/2019 775.50p 777.00p 769.00p 770.00p 476086
01/03/2019 775.50p 780.00p 768.00p 770.00p 470790
28/02/2019 761.50p 764.15p 754.50p 759.00p 286905
27/02/2019 764.00p 773.50p 759.50p 763.50p 276135
26/02/2019 768.00p 777.00p 762.00p 770.50p 475625
25/02/2019 760.50p 771.50p 760.50p 764.50p 378074
22/02/2019 774.00p 774.00p 753.00p 760.00p 295097
21/02/2019 771.00p 777.50p 769.75p 770.00p 412227
20/02/2019 788.50p 790.00p 766.00p 766.00p 565111
19/02/2019 797.00p 806.00p 782.50p 786.00p 208626
18/02/2019 783.00p 807.00p 783.00p 803.00p 191740
15/02/2019 781.50p 794.00p 775.50p 788.50p 324920
14/02/2019 776.50p 784.00p 768.50p 784.00p 189611
13/02/2019 758.00p 788.00p 758.00p 779.50p 138701
12/02/2019 757.50p 767.00p 748.72p 763.00p 187722
11/02/2019 752.00p 761.50p 742.50p 761.50p 149303
08/02/2019 763.50p 766.50p 741.50p 742.00p 267499
07/02/2019 777.50p 780.00p 755.50p 761.50p 128263
06/02/2019 770.50p 787.00p 770.50p 783.50p 136533
05/02/2019 765.50p 776.50p 759.00p 776.50p 243823
04/02/2019 762.00p 766.50p 758.00p 759.00p 297878
01/02/2019 766.50p 770.50p 759.48p 766.50p 164075
31/01/2019 767.50p 783.00p 760.50p 760.50p 223568
30/01/2019 767.00p 776.00p 766.00p 770.00p 173405
29/01/2019 766.00p 774.50p 762.00p 765.50p 184435
28/01/2019 764.50p 773.00p 762.03p 767.00p 189594
25/01/2019 768.50p 779.00p 768.50p 770.00p 283023
24/01/2019 778.50p 787.50p 768.00p 770.00p 312094
23/01/2019 789.00p 795.50p 775.00p 776.00p 159476
22/01/2019 796.00p 805.50p 790.00p 791.00p 306900
21/01/2019 781.50p 796.50p 781.50p 796.00p 175463
18/01/2019 782.00p 789.00p 768.50p 784.00p 606600
17/01/2019 757.00p 779.50p 752.50p 779.50p 482858
16/01/2019 784.00p 788.00p 750.50p 767.50p 323550
15/01/2019 784.00p 788.00p 779.00p 784.50p 222967
14/01/2019 775.50p 787.50p 771.50p 782.50p 209837
11/01/2019 798.00p 799.50p 782.00p 788.50p 372239
10/01/2019 779.00p 792.00p 776.50p 792.00p 305690
09/01/2019 767.50p 780.50p 756.80p 780.00p 267341
08/01/2019 740.00p 770.00p 731.50p 762.50p 304877
07/01/2019 727.50p 738.00p 726.00p 738.00p 145751
04/01/2019 700.00p 722.00p 699.65p 721.50p 166003
03/01/2019 714.00p 714.50p 693.50p 694.00p 198017
02/01/2019 723.00p 726.50p 711.00p 712.50p 336550
31/12/2018 723.50p 729.00p 712.50p 726.50p 23961
28/12/2018 710.00p 721.50p 704.00p 717.50p 272315
27/12/2018 715.00p 717.50p 696.00p 697.50p 187087
24/12/2018 692.00p 712.50p 692.00p 701.00p 40697
21/12/2018 705.50p 714.50p 697.00p 702.50p 877155
20/12/2018 708.00p 714.00p 693.50p 705.50p 335932
19/12/2018 711.00p 718.50p 698.50p 715.50p 252121
18/12/2018 692.50p 717.00p 692.50p 704.50p 230770
17/12/2018 708.00p 714.00p 695.50p 699.00p 251712
14/12/2018 696.00p 711.00p 696.00p 707.50p 244312
13/12/2018 707.50p 716.00p 704.50p 707.00p 246097
12/12/2018 680.50p 706.50p 680.50p 706.50p 241993
11/12/2018 689.00p 696.50p 676.65p 688.00p 238653
10/12/2018 689.50p 698.50p 676.00p 676.00p 243835
07/12/2018 698.00p 711.00p 697.50p 697.50p 308746
06/12/2018 724.00p 724.00p 673.00p 700.00p 835093
05/12/2018 734.50p 753.00p 732.00p 732.00p 270527
04/12/2018 748.00p 759.00p 742.00p 745.50p 283648
03/12/2018 729.00p 754.00p 729.00p 748.00p 317750
30/11/2018 750.00p 752.50p 732.00p 736.00p 289884
29/11/2018 739.00p 750.50p 735.50p 746.50p 148875
28/11/2018 741.50p 748.50p 736.50p 737.50p 151049
27/11/2018 746.50p 755.00p 740.50p 743.00p 257283
26/11/2018 744.00p 758.50p 738.78p 750.00p 255379
23/11/2018 760.00p 761.18p 737.50p 740.00p 213701
22/11/2018 741.50p 750.00p 731.00p 744.50p 254515
21/11/2018 732.00p 748.50p 727.50p 745.00p 379358
20/11/2018 719.00p 749.50p 719.00p 734.00p 368310
19/11/2018 743.50p 755.00p 731.00p 739.50p 205072
16/11/2018 745.00p 766.50p 738.50p 744.00p 316780
15/11/2018 769.00p 793.50p 740.50p 758.50p 411458
14/11/2018 785.50p 789.50p 769.50p 781.50p 168142
13/11/2018 767.50p 787.00p 767.00p 783.00p 237264
12/11/2018 794.50p 795.93p 766.00p 769.50p 218338
09/11/2018 798.50p 808.50p 784.00p 784.50p 382802
08/11/2018 805.00p 814.00p 802.00p 805.00p 346713

*Close Price adjusted for both dividends and splits