Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/10/2021 840.50p 840.50p 810.90p 817.00p 123434
07/10/2021 832.50p 832.50p 801.00p 817.50p 294367
06/10/2021 825.00p 828.00p 802.00p 818.00p 162821
05/10/2021 840.00p 840.00p 817.00p 827.50p 247383
04/10/2021 841.50p 854.50p 830.00p 830.00p 311497
01/10/2021 859.50p 871.50p 844.50p 845.00p 138203
30/09/2021 880.00p 892.50p 877.50p 877.50p 1194442
29/09/2021 899.50p 899.50p 880.50p 888.00p 563245
28/09/2021 899.00p 909.50p 868.00p 877.00p 185087
27/09/2021 921.00p 921.00p 898.50p 900.00p 68444
24/09/2021 910.00p 932.50p 901.50p 909.50p 105553
23/09/2021 920.50p 925.50p 901.50p 912.00p 142776
22/09/2021 892.00p 920.50p 892.00p 912.50p 286768
21/09/2021 916.00p 921.00p 902.50p 903.00p 339464
20/09/2021 911.50p 924.50p 898.53p 908.00p 168362
17/09/2021 950.00p 959.50p 925.50p 928.00p 379937
16/09/2021 932.50p 952.95p 932.50p 945.00p 260548
15/09/2021 946.50p 951.00p 939.00p 939.00p 105244
14/09/2021 965.00p 965.00p 942.00p 945.00p 165324
13/09/2021 943.00p 974.50p 943.00p 959.00p 227121
10/09/2021 944.50p 969.00p 944.50p 967.00p 315454
09/09/2021 944.50p 951.00p 938.00p 948.50p 647208
08/09/2021 990.00p 990.00p 946.00p 950.00p 200862
07/09/2021 1,006.00p 1,006.00p 966.50p 971.00p 96793
06/09/2021 1,007.00p 1,007.00p 974.00p 982.00p 358230
03/09/2021 975.00p 988.00p 975.00p 984.50p 258578
02/09/2021 972.50p 979.00p 968.50p 976.00p 97189
01/09/2021 967.50p 973.00p 957.50p 972.50p 452624
31/08/2021 968.00p 974.50p 949.50p 964.50p 150337
30/08/2021 961.50p 964.00p 934.50p 961.00p 90056
27/08/2021 961.50p 964.00p 934.50p 961.00p 90056
26/08/2021 951.00p 954.50p 942.50p 954.50p 314752
25/08/2021 952.00p 955.50p 938.50p 953.00p 58598
24/08/2021 936.50p 943.00p 932.50p 942.50p 70128
23/08/2021 930.00p 955.00p 930.00p 936.00p 74360
20/08/2021 946.50p 950.00p 931.00p 944.50p 153911
19/08/2021 940.00p 960.00p 940.00p 944.50p 200544
18/08/2021 962.00p 962.00p 940.00p 956.50p 148994
17/08/2021 948.00p 957.50p 935.00p 946.50p 266179
16/08/2021 921.00p 942.50p 921.00p 936.50p 271121
13/08/2021 974.00p 974.00p 939.50p 944.50p 77046
12/08/2021 950.00p 951.80p 942.00p 948.00p 107013
11/08/2021 925.00p 943.00p 922.50p 943.00p 88005
10/08/2021 911.50p 929.00p 907.00p 923.50p 150443
09/08/2021 906.00p 912.00p 902.50p 907.50p 136105
06/08/2021 935.50p 946.50p 914.50p 914.50p 175325
05/08/2021 926.50p 932.50p 917.50p 932.00p 239180
04/08/2021 913.00p 927.00p 905.00p 926.00p 238908
03/08/2021 900.00p 912.00p 874.00p 912.00p 327472
02/08/2021 877.00p 916.50p 877.00p 895.50p 206648
30/07/2021 875.00p 902.50p 875.00p 902.50p 482714
29/07/2021 899.50p 914.00p 889.50p 897.50p 185659
28/07/2021 884.00p 894.50p 877.00p 883.50p 171126
27/07/2021 870.00p 889.00p 862.50p 889.00p 165785
26/07/2021 874.00p 874.00p 847.00p 870.00p 188653
23/07/2021 868.00p 871.50p 850.00p 869.50p 132451
22/07/2021 886.50p 886.50p 863.50p 863.50p 128589
21/07/2021 830.50p 869.50p 830.50p 866.50p 200145
20/07/2021 856.50p 856.50p 840.00p 849.50p 196873
19/07/2021 853.00p 864.50p 831.50p 836.00p 162264
16/07/2021 885.50p 885.50p 865.00p 865.50p 172273
15/07/2021 880.00p 882.50p 869.50p 875.00p 186651
14/07/2021 885.00p 887.00p 879.53p 882.00p 84888
13/07/2021 889.00p 899.50p 876.00p 885.50p 91720
12/07/2021 869.00p 887.00p 869.00p 882.00p 84274
09/07/2021 849.00p 882.50p 849.00p 882.50p 123372
08/07/2021 863.50p 863.50p 843.00p 851.00p 163517
07/07/2021 862.00p 865.25p 856.00p 858.50p 127976
06/07/2021 875.00p 875.00p 849.50p 852.50p 324827
05/07/2021 859.50p 884.00p 859.50p 876.50p 156057
02/07/2021 869.50p 882.50p 863.50p 877.50p 202681
01/07/2021 864.00p 875.50p 845.00p 863.50p 207909
30/06/2021 862.50p 862.50p 838.00p 846.50p 261723
29/06/2021 837.00p 847.00p 835.50p 845.00p 244361
28/06/2021 875.50p 875.50p 836.00p 836.00p 153412
25/06/2021 856.50p 859.00p 845.50p 852.00p 130981
24/06/2021 865.00p 871.00p 847.00p 849.50p 380615
23/06/2021 861.00p 868.50p 853.00p 868.00p 196552
22/06/2021 859.50p 860.00p 849.50p 860.00p 95155
21/06/2021 835.50p 855.50p 835.50p 855.50p 212434
18/06/2021 866.00p 866.00p 842.50p 857.50p 494979
17/06/2021 844.50p 866.00p 844.50p 853.50p 300999
16/06/2021 851.00p 858.00p 842.00p 856.50p 236804
15/06/2021 865.50p 872.48p 845.18p 846.00p 180267
14/06/2021 859.00p 867.50p 849.00p 849.00p 85849
11/06/2021 859.00p 861.50p 844.00p 857.50p 119235
10/06/2021 867.50p 870.50p 849.50p 854.50p 120531
09/06/2021 885.00p 885.00p 850.50p 857.50p 232184
08/06/2021 886.00p 886.00p 870.50p 872.50p 198619
07/06/2021 883.00p 884.00p 870.50p 876.00p 113287
04/06/2021 871.00p 879.00p 871.00p 878.00p 147434
03/06/2021 883.00p 883.00p 867.00p 872.00p 72225
02/06/2021 880.50p 889.00p 867.50p 874.50p 75295
01/06/2021 888.00p 888.00p 868.50p 870.00p 104818
31/05/2021 865.50p 868.50p 857.50p 866.50p 237206
28/05/2021 865.50p 868.50p 857.50p 866.50p 237206
27/05/2021 833.50p 860.00p 833.50p 860.00p 428051
26/05/2021 825.50p 855.00p 825.50p 850.00p 166699
25/05/2021 840.00p 848.00p 839.50p 846.50p 244824
24/05/2021 818.00p 842.50p 818.00p 840.50p 154084
21/05/2021 815.00p 837.00p 815.00p 833.00p 501214
20/05/2021 822.00p 824.50p 807.00p 824.50p 180977
19/05/2021 811.50p 820.50p 808.50p 815.00p 314649
18/05/2021 825.50p 827.00p 817.50p 825.00p 343565
17/05/2021 798.00p 823.50p 798.00p 818.50p 382118
14/05/2021 826.50p 826.50p 803.00p 818.00p 202811
13/05/2021 790.00p 798.50p 788.50p 805.50p 276208
12/05/2021 802.00p 809.50p 797.50p 802.00p 250322
11/05/2021 791.50p 804.00p 787.50p 798.00p 379704
10/05/2021 789.00p 805.50p 789.00p 803.50p 108921
07/05/2021 792.00p 803.00p 789.50p 800.00p 185908
06/05/2021 777.00p 792.00p 767.50p 790.00p 201800
05/05/2021 755.50p 771.00p 749.50p 767.50p 350279
04/05/2021 758.50p 764.00p 751.50p 753.00p 300219
03/05/2021 760.00p 779.00p 756.00p 756.00p 332527
30/04/2021 760.00p 779.00p 756.00p 756.00p 332527
29/04/2021 769.00p 794.00p 767.00p 776.00p 198294
28/04/2021 827.50p 827.50p 788.50p 788.50p 131905
27/04/2021 803.00p 816.00p 799.14p 808.00p 147468
26/04/2021 815.00p 827.97p 791.50p 819.00p 378447
23/04/2021 780.00p 803.96p 780.00p 796.00p 675622
22/04/2021 795.00p 809.00p 789.50p 797.50p 269302
21/04/2021 822.00p 822.00p 800.00p 811.00p 309581
20/04/2021 844.00p 844.00p 808.00p 810.00p 251467
19/04/2021 835.00p 835.00p 821.50p 822.00p 174362
16/04/2021 835.00p 835.50p 823.00p 829.50p 327074
15/04/2021 839.50p 839.50p 820.00p 826.50p 152107
14/04/2021 827.50p 831.00p 819.00p 822.00p 222750
13/04/2021 825.00p 831.50p 820.00p 830.00p 204116
12/04/2021 874.00p 874.00p 829.00p 832.00p 271059
09/04/2021 862.50p 862.55p 849.00p 855.50p 183723
08/04/2021 850.00p 856.00p 846.00p 856.00p 397795
07/04/2021 858.00p 860.00p 847.00p 849.00p 217952
06/04/2021 850.00p 857.50p 841.50p 850.00p 207393
02/04/2021 810.00p 840.50p 810.00p 836.00p 164923
01/04/2021 810.00p 840.50p 810.00p 836.00p 164923
31/03/2021 833.00p 840.00p 823.50p 826.50p 259726
30/03/2021 836.00p 840.00p 825.00p 839.00p 166270
29/03/2021 835.50p 843.00p 828.50p 828.50p 94184
26/03/2021 830.00p 841.50p 825.50p 834.00p 174551
25/03/2021 840.00p 844.00p 822.00p 827.50p 324120
24/03/2021 848.00p 848.00p 829.50p 841.00p 245501
23/03/2021 848.00p 848.00p 821.20p 840.00p 300094
22/03/2021 830.00p 836.50p 813.00p 826.00p 299838
19/03/2021 820.00p 830.00p 813.50p 822.00p 839213
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

*Close Price adjusted for both dividends and splits