Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/03/2020 471.00p 488.00p 441.00p 479.00p 664506
19/03/2020 471.60p 475.60p 378.40p 433.00p 1130793
18/03/2020 513.00p 513.00p 417.30p 470.00p 893863
17/03/2020 542.50p 553.50p 476.80p 521.50p 796145
16/03/2020 520.00p 546.00p 470.92p 529.00p 837521
13/03/2020 561.50p 574.00p 520.50p 530.00p 1074557
12/03/2020 551.50p 568.00p 522.00p 537.50p 1323993
11/03/2020 663.50p 664.50p 636.50p 641.00p 390228
10/03/2020 651.00p 674.50p 641.00p 643.50p 440046
09/03/2020 679.00p 679.00p 643.00p 650.00p 444517
06/03/2020 749.00p 749.00p 699.00p 705.00p 288507
05/03/2020 767.00p 767.00p 725.00p 730.00p 264037
04/03/2020 764.50p 777.50p 753.50p 763.00p 337496
03/03/2020 752.50p 782.50p 752.50p 767.50p 201016
02/03/2020 783.00p 786.09p 738.50p 748.50p 275003
28/02/2020 762.00p 770.50p 738.00p 764.00p 532782
27/02/2020 779.50p 793.00p 765.50p 781.00p 396396
26/02/2020 812.50p 812.50p 773.00p 798.00p 217952
25/02/2020 821.00p 824.50p 791.50p 792.00p 230193
24/02/2020 833.50p 840.20p 810.00p 818.50p 293430
21/02/2020 865.00p 865.00p 844.90p 850.00p 294338
20/02/2020 872.50p 872.50p 857.00p 859.50p 351773
19/02/2020 868.00p 868.00p 852.00p 852.00p 464995
18/02/2020 882.00p 886.00p 872.00p 872.00p 270883
17/02/2020 904.00p 904.00p 890.00p 897.00p 103317
14/02/2020 911.00p 911.00p 887.00p 892.50p 322358
13/02/2020 901.00p 901.00p 884.50p 895.50p 383073
12/02/2020 896.50p 900.00p 877.00p 900.00p 331383
11/02/2020 858.50p 880.00p 858.50p 876.50p 253610
10/02/2020 864.00p 876.50p 864.00p 867.50p 101065
07/02/2020 877.00p 887.50p 863.88p 866.50p 158464
06/02/2020 908.50p 908.50p 882.00p 886.50p 143950
05/02/2020 870.00p 899.50p 869.00p 893.00p 344125
04/02/2020 848.00p 873.50p 848.00p 869.00p 152793
03/02/2020 853.00p 862.50p 852.00p 856.50p 276417
31/01/2020 880.00p 880.00p 855.00p 856.50p 221594
30/01/2020 892.50p 895.50p 874.00p 874.50p 260892
29/01/2020 863.50p 895.50p 863.50p 895.00p 283246
28/01/2020 885.50p 897.30p 869.50p 880.00p 322059
27/01/2020 883.50p 887.46p 864.50p 887.00p 489494
24/01/2020 896.00p 896.00p 881.50p 891.50p 573299
23/01/2020 874.50p 894.50p 873.50p 879.50p 303606
22/01/2020 900.50p 923.50p 895.00p 895.00p 561023
21/01/2020 935.50p 935.50p 909.50p 914.50p 208623
20/01/2020 897.50p 936.00p 897.50p 927.00p 180872
17/01/2020 921.50p 932.00p 916.00p 917.00p 144971
16/01/2020 924.00p 938.50p 924.00p 933.50p 203279
15/01/2020 907.50p 934.50p 907.50p 934.50p 414626
14/01/2020 936.00p 936.00p 914.50p 928.50p 244894
13/01/2020 923.50p 934.50p 923.50p 927.50p 208775
10/01/2020 917.00p 929.00p 916.00p 916.00p 221026
09/01/2020 899.50p 928.00p 899.50p 925.50p 127379
08/01/2020 925.00p 932.00p 917.00p 921.00p 274161
07/01/2020 932.50p 945.00p 927.00p 928.00p 225084
06/01/2020 935.50p 949.00p 930.50p 940.00p 281472
03/01/2020 940.50p 946.27p 935.00p 941.00p 94199
02/01/2020 950.00p 966.00p 950.00p 954.50p 186521
31/12/2019 960.50p 968.12p 952.00p 952.00p 20881
30/12/2019 960.00p 968.50p 959.00p 960.00p 144372
27/12/2019 945.00p 970.30p 945.00p 965.00p 126183
24/12/2019 971.50p 971.50p 953.50p 971.00p 103844
23/12/2019 941.50p 957.34p 929.00p 947.50p 164059
20/12/2019 942.00p 951.18p 934.50p 937.00p 541171
19/12/2019 948.00p 949.00p 937.50p 944.00p 328208
18/12/2019 975.00p 975.00p 935.00p 942.00p 681769
17/12/2019 933.00p 956.00p 932.00p 956.00p 456231
16/12/2019 925.00p 956.00p 925.00p 956.00p 567636
13/12/2019 918.00p 956.50p 906.73p 941.50p 672457
12/12/2019 891.00p 900.00p 880.00p 900.00p 361359
11/12/2019 887.00p 896.50p 877.00p 882.50p 641190
10/12/2019 873.50p 894.00p 872.50p 890.00p 544458
09/12/2019 849.00p 871.50p 845.50p 862.50p 336102
06/12/2019 871.00p 874.00p 862.00p 874.00p 308249
05/12/2019 867.50p 874.50p 860.00p 860.00p 297656
04/12/2019 852.50p 868.00p 850.00p 868.00p 499016
03/12/2019 870.00p 870.00p 852.50p 859.00p 211907
02/12/2019 867.00p 882.50p 861.50p 861.50p 338475
29/11/2019 879.50p 882.50p 872.00p 872.00p 301437
28/11/2019 882.50p 885.00p 872.00p 877.00p 249949
27/11/2019 890.00p 895.00p 874.50p 879.00p 206665
26/11/2019 871.00p 885.00p 869.50p 883.50p 419176
25/11/2019 857.00p 881.50p 852.97p 877.00p 288852
22/11/2019 854.50p 873.00p 853.85p 864.50p 233542
21/11/2019 850.00p 862.50p 848.50p 860.00p 405788
20/11/2019 838.00p 875.50p 827.00p 865.00p 638902
19/11/2019 823.50p 841.00p 817.00p 834.50p 441804
18/11/2019 816.00p 824.50p 812.75p 816.00p 373258
15/11/2019 811.50p 819.00p 803.00p 817.00p 270232
14/11/2019 813.50p 818.00p 805.50p 813.50p 332178
13/11/2019 818.00p 818.00p 798.50p 810.00p 202448
12/11/2019 812.50p 816.00p 799.50p 816.00p 173135
11/11/2019 803.00p 812.00p 798.50p 807.50p 145760
08/11/2019 809.50p 817.00p 797.50p 808.50p 259603
07/11/2019 778.50p 820.50p 776.93p 815.00p 441527
06/11/2019 752.00p 777.00p 752.00p 772.50p 377082
05/11/2019 760.50p 771.50p 754.50p 771.00p 421638
04/11/2019 735.50p 758.40p 729.00p 758.00p 584086
01/11/2019 721.50p 733.50p 718.50p 733.50p 254102
31/10/2019 720.00p 725.50p 712.00p 716.00p 327049
30/10/2019 718.00p 718.50p 711.00p 717.00p 261401
29/10/2019 715.00p 720.00p 710.50p 716.50p 890255
28/10/2019 691.50p 718.00p 691.50p 718.00p 602557
25/10/2019 690.00p 698.50p 690.00p 698.50p 266029
24/10/2019 684.00p 688.00p 672.80p 688.00p 346423
23/10/2019 674.00p 690.00p 662.50p 680.50p 742377
22/10/2019 690.00p 695.20p 683.00p 691.50p 1899608
21/10/2019 677.50p 695.00p 666.50p 695.00p 521396
18/10/2019 662.00p 686.00p 659.50p 683.00p 522168
17/10/2019 663.00p 693.50p 663.00p 667.00p 635995
16/10/2019 648.00p 668.50p 638.50p 668.50p 612764
15/10/2019 703.50p 706.00p 640.50p 652.00p 504108
14/10/2019 703.00p 703.00p 677.50p 697.00p 207378
11/10/2019 664.50p 703.00p 655.83p 703.00p 371954
10/10/2019 665.00p 665.00p 644.50p 661.00p 350256
09/10/2019 663.00p 663.00p 649.00p 652.00p 927410
08/10/2019 690.00p 690.00p 651.00p 658.00p 240269
07/10/2019 666.50p 680.50p 666.50p 678.00p 109733
04/10/2019 695.50p 695.50p 676.00p 681.00p 125790
03/10/2019 701.00p 702.50p 676.00p 680.00p 231962
02/10/2019 729.50p 732.50p 700.50p 701.00p 182937
01/10/2019 706.50p 733.00p 706.50p 722.50p 173730
30/09/2019 702.50p 718.00p 702.50p 716.50p 82594
27/09/2019 686.50p 711.00p 686.50p 711.00p 323903
26/09/2019 684.50p 709.50p 684.50p 692.50p 153360
25/09/2019 694.50p 702.50p 687.50p 693.00p 343185
24/09/2019 701.00p 714.90p 701.00p 704.00p 129631
23/09/2019 750.00p 750.00p 714.00p 720.50p 111657
20/09/2019 747.50p 747.50p 734.40p 740.50p 288695
19/09/2019 726.50p 752.00p 726.50p 742.00p 214383
18/09/2019 746.00p 746.50p 737.00p 743.00p 148431
17/09/2019 749.50p 749.50p 738.50p 742.00p 111544
16/09/2019 760.00p 760.00p 746.00p 747.00p 94901
13/09/2019 756.00p 760.50p 752.50p 760.50p 102237
12/09/2019 766.50p 766.50p 747.50p 750.00p 323002
11/09/2019 739.50p 762.00p 734.50p 762.00p 413812
10/09/2019 722.00p 735.00p 722.00p 733.50p 139504
09/09/2019 733.50p 733.50p 716.50p 721.00p 365076
06/09/2019 698.00p 722.00p 698.00p 722.00p 199390
05/09/2019 712.50p 718.40p 699.00p 703.50p 226094
04/09/2019 719.50p 719.50p 708.24p 710.50p 120183
03/09/2019 715.00p 715.00p 699.50p 705.50p 145092
02/09/2019 718.50p 718.50p 704.50p 707.50p 122410
30/08/2019 705.00p 718.00p 705.00p 716.50p 192055
29/08/2019 701.50p 709.50p 700.50p 709.50p 108450
28/08/2019 705.50p 705.50p 692.50p 702.00p 340852
27/08/2019 690.00p 703.50p 690.00p 701.50p 210249
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

*Close Price adjusted for both dividends and splits