Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/12/2024 639.00p 639.00p 624.95p 625.00p 969666
19/12/2024 626.00p 634.00p 614.34p 632.00p 1168011
18/12/2024 657.00p 657.00p 636.00p 640.00p 182537
17/12/2024 651.00p 651.00p 637.00p 637.00p 267001
16/12/2024 680.00p 680.00p 649.00p 649.00p 236717
13/12/2024 678.00p 678.00p 656.00p 662.00p 239626
12/12/2024 664.00p 670.00p 651.03p 659.00p 189510
11/12/2024 659.00p 668.00p 659.00p 664.00p 175979
10/12/2024 656.00p 669.00p 656.00p 665.00p 403439
09/12/2024 664.00p 678.00p 659.00p 672.00p 288975
06/12/2024 661.00p 663.00p 653.00p 658.00p 219226
05/12/2024 632.00p 657.05p 632.00p 657.00p 363450
04/12/2024 635.00p 652.00p 635.00p 651.00p 362903
03/12/2024 638.00p 647.08p 635.00p 645.00p 190302
02/12/2024 620.00p 639.00p 618.79p 634.00p 259530
29/11/2024 619.00p 623.00p 616.00p 620.00p 147335
28/11/2024 608.00p 617.00p 608.00p 616.00p 187204
27/11/2024 608.00p 611.00p 600.00p 610.00p 235365
26/11/2024 600.00p 611.00p 600.00p 609.00p 247784
25/11/2024 605.00p 620.00p 605.00p 616.00p 487024
22/11/2024 601.00p 618.00p 601.00p 611.00p 226415
21/11/2024 595.00p 612.00p 595.00p 612.00p 309166
20/11/2024 620.00p 625.00p 605.00p 608.00p 260050
19/11/2024 620.00p 622.00p 586.08p 621.00p 522505
18/11/2024 580.00p 582.00p 569.00p 575.00p 804451
15/11/2024 586.00p 586.00p 568.82p 576.00p 335206
14/11/2024 558.00p 580.00p 558.00p 579.00p 413673
13/11/2024 575.00p 575.00p 557.00p 568.00p 296554
12/11/2024 570.00p 572.40p 561.00p 561.00p 291550
11/11/2024 566.00p 578.00p 566.00p 573.00p 220533
08/11/2024 564.00p 570.00p 562.00p 565.00p 253997
07/11/2024 568.00p 582.00p 568.00p 569.00p 398519
06/11/2024 557.00p 571.23p 552.00p 567.00p 454932
05/11/2024 548.00p 560.00p 548.00p 552.00p 356385
04/11/2024 554.00p 570.00p 554.00p 556.00p 269296
01/11/2024 552.00p 567.86p 552.00p 565.00p 419870
31/10/2024 559.00p 564.00p 547.00p 554.00p 384516
30/10/2024 539.00p 571.00p 539.00p 559.00p 459261
29/10/2024 546.00p 562.92p 546.00p 553.00p 218830
28/10/2024 560.00p 562.00p 547.00p 558.00p 218144
25/10/2024 536.00p 560.00p 536.00p 553.00p 403903
24/10/2024 549.00p 554.00p 544.91p 545.00p 105921
23/10/2024 539.00p 554.00p 539.00p 545.00p 494308
22/10/2024 551.00p 558.00p 540.52p 558.00p 425243
21/10/2024 564.00p 568.00p 548.00p 550.00p 253577
18/10/2024 550.00p 570.20p 550.00p 564.00p 187560
17/10/2024 563.00p 576.00p 561.00p 566.00p 223887
16/10/2024 580.00p 580.00p 561.00p 572.00p 220564
15/10/2024 580.00p 580.00p 564.00p 564.00p 299370
14/10/2024 553.00p 563.00p 552.20p 563.00p 167918
11/10/2024 569.00p 569.00p 550.00p 555.00p 181994
10/10/2024 555.00p 569.00p 555.00p 555.00p 127040
09/10/2024 575.00p 575.00p 562.00p 570.00p 197518
08/10/2024 580.00p 580.00p 555.00p 562.00p 287404
07/10/2024 586.00p 586.00p 569.00p 578.00p 231787
04/10/2024 555.00p 578.00p 555.00p 574.00p 483089
03/10/2024 609.00p 609.00p 560.00p 560.00p 524118
02/10/2024 606.00p 606.00p 591.00p 595.00p 251849
01/10/2024 605.00p 610.00p 595.00p 599.00p 234258
30/09/2024 617.00p 623.00p 602.00p 602.00p 443834
27/09/2024 624.00p 624.00p 611.00p 618.00p 795039
26/09/2024 586.00p 616.00p 586.00p 612.00p 468178
25/09/2024 608.00p 608.00p 595.00p 600.00p 405919
24/09/2024 602.00p 602.00p 594.00p 596.00p 429277
23/09/2024 616.00p 616.00p 594.00p 597.00p 421086
20/09/2024 608.00p 618.00p 594.58p 597.00p 864301
19/09/2024 602.00p 625.00p 602.00p 619.00p 859749
18/09/2024 627.00p 627.00p 612.00p 616.00p 269680
17/09/2024 645.00p 646.00p 624.00p 624.00p 1490034
16/09/2024 626.00p 639.00p 625.22p 638.00p 140784
13/09/2024 623.00p 643.00p 621.53p 637.00p 166633
12/09/2024 641.00p 641.00p 609.00p 629.00p 204521
11/09/2024 624.00p 631.00p 622.00p 623.00p 517582
10/09/2024 630.00p 636.00p 621.00p 623.00p 151523
09/09/2024 623.00p 631.00p 622.00p 625.00p 193180
06/09/2024 661.00p 661.00p 600.45p 620.00p 148140
05/09/2024 630.00p 649.00p 630.00p 642.00p 148905
04/09/2024 641.00p 653.54p 641.00p 645.00p 176391
03/09/2024 672.00p 674.00p 651.42p 657.00p 217892
02/09/2024 671.00p 676.51p 662.00p 666.00p 236253
30/08/2024 656.00p 666.00p 656.00p 661.00p 357176
29/08/2024 639.00p 658.20p 639.00p 656.00p 220411
28/08/2024 645.00p 660.00p 645.00p 652.00p 197627
27/08/2024 646.00p 663.00p 646.00p 656.00p 264211
23/08/2024 649.00p 662.00p 649.00p 659.00p 323763
22/08/2024 646.00p 665.00p 646.00p 654.00p 248782
21/08/2024 642.00p 665.00p 642.00p 665.00p 601298
20/08/2024 660.00p 665.20p 655.00p 655.00p 431413
19/08/2024 647.00p 662.00p 645.75p 658.00p 297904
16/08/2024 636.00p 653.00p 636.00p 644.00p 211486
15/08/2024 635.00p 653.00p 633.00p 649.00p 267144
14/08/2024 633.00p 645.00p 633.00p 636.00p 203792
13/08/2024 639.00p 643.00p 633.00p 633.00p 220176
12/08/2024 636.00p 643.00p 633.00p 638.00p 312512
09/08/2024 633.00p 644.00p 630.00p 634.00p 589627
08/08/2024 618.00p 639.00p 618.00p 632.00p 276538
07/08/2024 631.00p 641.00p 623.00p 626.00p 327062
06/08/2024 615.00p 635.00p 614.00p 622.00p 402162
05/08/2024 642.00p 654.79p 611.00p 621.00p 378610
02/08/2024 648.00p 667.00p 632.55p 642.00p 555773
01/08/2024 688.00p 699.00p 673.00p 673.00p 415063
31/07/2024 684.00p 709.00p 684.00p 698.00p 433888
30/07/2024 705.00p 723.00p 648.00p 700.00p 573879
29/07/2024 735.00p 735.00p 715.00p 715.00p 143333
26/07/2024 701.00p 725.00p 697.71p 719.00p 152851
25/07/2024 696.00p 703.00p 692.00p 700.00p 118960
24/07/2024 698.00p 714.00p 698.00p 705.00p 315923
23/07/2024 708.00p 717.00p 703.00p 713.00p 176055
22/07/2024 692.00p 723.00p 692.00p 712.00p 124094
19/07/2024 704.00p 719.00p 704.00p 711.00p 96464
18/07/2024 720.00p 733.00p 713.00p 723.00p 197046
17/07/2024 736.00p 736.00p 707.00p 714.00p 122018
16/07/2024 700.00p 725.00p 700.00p 725.00p 242056
15/07/2024 711.00p 715.00p 698.00p 712.00p 168680
12/07/2024 721.00p 721.00p 703.00p 710.00p 201266
11/07/2024 712.00p 712.00p 696.00p 708.00p 146847
10/07/2024 692.00p 702.00p 686.78p 699.00p 165893
09/07/2024 708.00p 708.00p 691.00p 691.00p 185952
08/07/2024 708.00p 716.00p 699.00p 704.00p 96430
05/07/2024 715.00p 725.00p 708.00p 711.00p 337342
04/07/2024 713.00p 713.00p 702.00p 704.00p 74425
03/07/2024 707.00p 707.00p 687.00p 698.00p 153300
02/07/2024 696.00p 704.00p 687.00p 690.00p 156674
01/07/2024 691.00p 696.00p 684.00p 692.00p 119626
28/06/2024 681.00p 688.00p 674.00p 682.00p 315599
27/06/2024 673.00p 685.27p 673.00p 679.00p 232236
26/06/2024 679.00p 691.00p 672.00p 675.00p 901427
25/06/2024 718.00p 723.00p 689.00p 690.00p 384832
24/06/2024 705.00p 731.00p 705.00p 731.00p 254777
21/06/2024 721.00p 728.00p 710.00p 714.00p 630005
20/06/2024 716.00p 724.00p 716.00p 723.00p 343935
19/06/2024 720.00p 731.00p 718.00p 718.00p 230795
18/06/2024 724.00p 732.00p 720.00p 727.00p 257046
17/06/2024 720.00p 726.00p 712.00p 723.00p 181295
14/06/2024 707.00p 719.00p 707.00p 710.00p 182096
13/06/2024 722.00p 738.00p 717.00p 717.00p 294584
12/06/2024 720.00p 741.00p 720.00p 733.00p 218819
11/06/2024 714.00p 736.00p 714.00p 724.00p 169063
10/06/2024 717.00p 735.00p 717.00p 729.00p 237762
07/06/2024 719.00p 736.00p 719.00p 730.00p 152946
06/06/2024 739.00p 750.00p 729.33p 734.00p 115974
05/06/2024 750.00p 753.00p 731.80p 734.00p 149311
04/06/2024 742.00p 756.00p 742.00p 746.00p 186017
03/06/2024 754.00p 769.00p 751.33p 754.00p 216706
31/05/2024 763.00p 763.00p 735.00p 754.00p 513210
30/05/2024 743.00p 743.64p 713.00p 734.00p 277423
29/05/2024 730.00p 735.58p 723.00p 732.00p 313141
28/05/2024 736.00p 749.00p 731.00p 731.00p 360078
24/05/2024 737.00p 746.00p 730.24p 738.00p 115363
23/05/2024 753.00p 766.00p 736.00p 736.00p 170187
22/05/2024 749.00p 761.00p 742.00p 742.00p 1079580
21/05/2024 751.00p 769.50p 751.00p 768.00p 202572
20/05/2024 765.00p 774.00p 762.00p 763.00p 183543
17/05/2024 753.00p 768.00p 751.00p 762.00p 431298
16/05/2024 750.00p 759.00p 747.00p 757.00p 292313
15/05/2024 740.00p 756.00p 739.00p 753.00p 303806
14/05/2024 720.00p 748.00p 719.00p 740.00p 216061
13/05/2024 736.00p 740.00p 729.00p 729.00p 361726
10/05/2024 718.00p 742.00p 718.00p 738.00p 245313
09/05/2024 698.00p 727.00p 698.00p 720.00p 257739
08/05/2024 699.00p 714.00p 699.00p 714.00p 310000
07/05/2024 686.00p 709.00p 686.00p 701.00p 315967
03/05/2024 699.00p 704.00p 689.00p 696.00p 294202
02/05/2024 687.00p 702.76p 686.00p 696.00p 193821
01/05/2024 692.00p 707.00p 686.61p 694.00p 379789
30/04/2024 694.00p 703.75p 688.00p 696.00p 511306
29/04/2024 664.00p 695.00p 664.00p 694.00p 282876
26/04/2024 661.00p 681.00p 661.00p 672.00p 115399
25/04/2024 669.00p 683.00p 665.00p 678.00p 157730
24/04/2024 691.00p 703.00p 679.00p 679.00p 231561
23/04/2024 704.00p 704.00p 687.00p 694.00p 221813
22/04/2024 666.00p 692.00p 666.00p 687.00p 771453
19/04/2024 682.00p 695.00p 674.00p 679.00p 177926
18/04/2024 695.00p 695.00p 674.00p 690.00p 144275
17/04/2024 688.00p 698.00p 686.00p 691.00p 169994
16/04/2024 704.00p 712.00p 696.00p 696.00p 357278
15/04/2024 706.00p 723.00p 705.00p 714.00p 225569
12/04/2024 731.00p 731.00p 710.00p 710.00p 282330
11/04/2024 716.00p 722.00p 710.00p 716.00p 386696
10/04/2024 701.00p 711.00p 696.00p 711.00p 305409
09/04/2024 693.00p 703.00p 691.00p 698.00p 257380
08/04/2024 690.00p 703.00p 688.00p 698.00p 210945
05/04/2024 686.00p 694.00p 686.00p 690.00p 137135
04/04/2024 689.00p 697.00p 686.00p 693.00p 128564
03/04/2024 688.00p 694.00p 686.00p 689.00p 246140
02/04/2024 697.00p 708.00p 685.00p 690.00p 272954
28/03/2024 696.50p 699.28p 687.50p 696.50p 146026
27/03/2024 680.00p 692.50p 679.50p 692.50p 1206381
26/03/2024 673.00p 685.50p 673.00p 683.50p 159972
25/03/2024 668.00p 681.00p 668.00p 678.50p 160657
22/03/2024 679.00p 684.00p 673.16p 677.00p 112329
21/03/2024 680.00p 684.50p 663.00p 681.00p 270432
20/03/2024 656.50p 661.00p 656.50p 667.00p 169605
19/03/2024 656.50p 662.50p 650.15p 661.00p 217846
18/03/2024 652.00p 664.50p 639.50p 660.50p 327222
15/03/2024 637.00p 676.45p 637.00p 647.00p 755835
14/03/2024 612.50p 632.50p 612.50p 631.50p 246777
13/03/2024 628.50p 628.50p 619.50p 624.00p 326467
12/03/2024 632.00p 639.50p 630.00p 630.00p 304711
11/03/2024 651.00p 651.00p 627.50p 635.00p 147809

*Close Price adjusted for both dividends and splits