Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
07/11/2018 787.00p 807.50p 785.50p 807.50p 312016
06/11/2018 787.50p 800.50p 783.50p 786.50p 145555
05/11/2018 811.50p 818.00p 784.00p 786.00p 187527
02/11/2018 808.00p 822.00p 799.00p 806.50p 495192
01/11/2018 790.50p 805.50p 788.50p 796.50p 354758
31/10/2018 800.50p 818.50p 795.50p 795.50p 379343
30/10/2018 785.50p 792.00p 767.50p 790.50p 159678
29/10/2018 777.00p 796.50p 764.78p 781.00p 408918
26/10/2018 747.00p 768.50p 739.50p 768.50p 230949
25/10/2018 740.00p 767.00p 734.50p 760.00p 225909
24/10/2018 761.50p 761.50p 741.00p 744.50p 392309
23/10/2018 749.00p 756.00p 743.50p 753.00p 363019
22/10/2018 764.00p 780.00p 758.35p 763.50p 268881
19/10/2018 792.00p 800.50p 754.50p 762.50p 610949
18/10/2018 829.00p 837.00p 796.00p 796.50p 384647
17/10/2018 835.50p 837.50p 822.00p 835.00p 510396
16/10/2018 806.00p 832.50p 800.50p 831.50p 379489
15/10/2018 806.00p 808.00p 792.50p 798.50p 220476
12/10/2018 810.00p 831.00p 805.53p 811.00p 468622
11/10/2018 788.00p 806.50p 775.00p 800.00p 536314
10/10/2018 852.50p 852.50p 794.00p 794.00p 566242
09/10/2018 869.50p 869.50p 845.50p 852.00p 294840
08/10/2018 889.50p 898.50p 861.50p 863.50p 282622
05/10/2018 919.50p 938.50p 897.00p 901.00p 528443
04/10/2018 902.00p 905.50p 890.00p 891.50p 165853
03/10/2018 915.50p 920.50p 908.50p 913.00p 144672
02/10/2018 921.00p 921.00p 903.50p 910.00p 220137
01/10/2018 913.00p 929.50p 902.00p 925.50p 274698
28/09/2018 915.50p 918.50p 903.00p 906.00p 200717
27/09/2018 911.50p 912.50p 904.00p 910.50p 161703
26/09/2018 915.50p 915.50p 902.50p 911.00p 378085
25/09/2018 922.00p 924.00p 910.50p 911.00p 209365
24/09/2018 920.50p 924.50p 909.00p 918.50p 212949
21/09/2018 922.50p 922.50p 904.00p 922.00p 575853
20/09/2018 919.50p 919.50p 898.00p 912.00p 280335
19/09/2018 885.50p 918.20p 871.50p 906.50p 418993
18/09/2018 876.50p 890.00p 864.50p 885.00p 208068
17/09/2018 873.50p 887.50p 873.50p 878.00p 183920
14/09/2018 888.00p 894.50p 878.50p 880.50p 268019
13/09/2018 894.00p 898.00p 885.00p 885.00p 255436
12/09/2018 897.50p 910.50p 886.50p 895.00p 255413
11/09/2018 898.50p 905.00p 897.00p 905.00p 237457
10/09/2018 900.50p 903.50p 892.00p 903.50p 323183
07/09/2018 899.50p 906.00p 884.50p 897.00p 426623
06/09/2018 920.00p 931.00p 895.73p 897.00p 787802
05/09/2018 942.50p 952.50p 937.00p 941.50p 205602
04/09/2018 949.00p 959.00p 945.50p 952.50p 237323
03/09/2018 949.00p 957.65p 944.00p 950.00p 374997
31/08/2018 962.50p 965.50p 949.00p 949.00p 273286
30/08/2018 967.50p 972.50p 952.00p 968.00p 208435
29/08/2018 967.50p 990.00p 966.50p 969.00p 303693
28/08/2018 986.00p 1,000.00p 964.00p 988.50p 185793
24/08/2018 997.00p 999.00p 969.00p 982.00p 306053
23/08/2018 977.50p 1,001.00p 976.50p 996.00p 215352
22/08/2018 989.50p 1,001.00p 981.50p 983.50p 213143
21/08/2018 994.50p 1,010.00p 981.50p 995.00p 562257
20/08/2018 1,000.00p 1,022.29p 1,000.00p 1,017.00p 254876
17/08/2018 994.00p 1,002.00p 985.13p 1,000.00p 304187
16/08/2018 986.50p 989.50p 978.00p 989.50p 219832
15/08/2018 1,008.00p 1,008.00p 972.00p 976.50p 257529
14/08/2018 1,007.00p 1,022.00p 1,002.00p 1,006.00p 343756
13/08/2018 998.50p 1,009.00p 989.00p 1,000.00p 250520
10/08/2018 1,019.00p 1,020.00p 1,005.00p 1,008.00p 143058
09/08/2018 1,017.00p 1,029.00p 1,008.00p 1,024.00p 238296
08/08/2018 1,007.00p 1,013.00p 997.00p 1,010.00p 296871
07/08/2018 1,006.00p 1,009.00p 999.00p 1,005.00p 247651
06/08/2018 1,003.00p 1,019.33p 997.00p 1,006.00p 214481
03/08/2018 995.00p 1,003.00p 989.00p 1,001.00p 296132
02/08/2018 991.50p 995.00p 979.00p 992.00p 369561
01/08/2018 1,001.00p 1,002.95p 985.00p 994.00p 341806
31/07/2018 1,009.00p 1,015.00p 993.00p 1,000.00p 703283
30/07/2018 1,016.00p 1,020.00p 1,010.00p 1,012.00p 383170
27/07/2018 1,026.00p 1,030.00p 1,003.00p 1,020.00p 426490
26/07/2018 1,025.00p 1,054.00p 1,001.00p 1,021.00p 719979
25/07/2018 1,042.00p 1,042.00p 1,019.00p 1,026.00p 483047
24/07/2018 1,035.00p 1,050.00p 1,028.00p 1,041.00p 399503
23/07/2018 1,020.00p 1,043.00p 1,011.85p 1,026.00p 485816
20/07/2018 1,043.00p 1,043.00p 1,016.00p 1,022.00p 231757
19/07/2018 1,048.00p 1,056.00p 1,033.00p 1,033.00p 335628
18/07/2018 1,046.00p 1,055.00p 1,041.00p 1,055.00p 291787
17/07/2018 1,019.00p 1,040.00p 1,019.00p 1,040.00p 324988
16/07/2018 1,018.00p 1,027.10p 1,009.00p 1,020.00p 281829
13/07/2018 1,012.00p 1,018.00p 1,004.00p 1,016.00p 418088
12/07/2018 1,002.00p 1,008.00p 994.50p 1,006.00p 280322
11/07/2018 991.00p 1,001.00p 985.50p 998.50p 401988
10/07/2018 998.00p 1,007.00p 985.58p 1,006.00p 286266
09/07/2018 986.50p 997.50p 979.50p 993.50p 180026
06/07/2018 979.50p 991.00p 973.00p 981.50p 261773
05/07/2018 968.00p 974.50p 956.68p 974.50p 227795
04/07/2018 978.50p 978.50p 961.00p 965.00p 349284
03/07/2018 972.00p 977.50p 961.50p 975.00p 318001
02/07/2018 964.00p 975.50p 961.50p 970.50p 361841
29/06/2018 979.00p 985.50p 972.00p 979.50p 400432
28/06/2018 980.00p 988.50p 957.50p 968.00p 537141
27/06/2018 967.50p 982.00p 958.50p 982.00p 350150
26/06/2018 963.50p 966.50p 954.20p 964.00p 368219
25/06/2018 983.00p 983.00p 959.30p 960.50p 544502
22/06/2018 986.00p 1,008.00p 964.00p 985.00p 827306
21/06/2018 1,047.00p 1,051.00p 1,003.00p 1,009.00p 519777
20/06/2018 1,052.00p 1,077.00p 1,046.00p 1,047.00p 538321
19/06/2018 1,040.00p 1,044.00p 1,027.00p 1,036.00p 329943
18/06/2018 1,045.00p 1,053.00p 1,030.00p 1,052.00p 292525
15/06/2018 1,050.00p 1,058.00p 1,033.00p 1,046.00p 752575
14/06/2018 1,037.00p 1,049.00p 1,029.00p 1,049.00p 359983
13/06/2018 1,040.00p 1,046.00p 1,033.00p 1,039.00p 245828
12/06/2018 1,040.00p 1,045.00p 1,031.00p 1,035.00p 292577
11/06/2018 1,026.00p 1,046.00p 1,022.00p 1,040.00p 385451
08/06/2018 1,013.00p 1,030.00p 1,006.20p 1,019.00p 214473
07/06/2018 1,026.00p 1,032.00p 1,017.00p 1,020.00p 209856
06/06/2018 1,019.00p 1,027.00p 1,015.00p 1,027.00p 264721
05/06/2018 1,013.00p 1,026.00p 1,012.00p 1,015.00p 305753
04/06/2018 1,013.00p 1,020.00p 1,001.00p 1,015.00p 433855
01/06/2018 999.00p 1,008.00p 993.50p 1,007.00p 325670
31/05/2018 993.50p 1,001.00p 980.00p 993.50p 702085
30/05/2018 970.00p 1,013.00p 962.50p 989.50p 1019402
29/05/2018 932.00p 934.00p 913.00p 925.00p 488425
25/05/2018 929.00p 939.00p 929.00p 935.00p 264525
24/05/2018 929.50p 934.00p 925.00p 926.00p 372930
23/05/2018 942.00p 956.50p 924.00p 926.50p 299612
22/05/2018 943.50p 950.00p 943.00p 945.00p 329708
21/05/2018 952.00p 952.00p 937.50p 945.00p 334672
18/05/2018 926.50p 952.00p 925.15p 940.50p 799664
17/05/2018 929.50p 936.00p 926.00p 926.50p 264590
16/05/2018 920.00p 933.50p 920.00p 931.00p 756298
15/05/2018 907.50p 927.50p 907.50p 920.00p 806918
14/05/2018 912.00p 916.50p 903.00p 911.00p 429350
11/05/2018 918.50p 918.50p 903.50p 910.50p 351707
10/05/2018 918.50p 918.50p 910.50p 913.00p 149696
09/05/2018 909.50p 917.35p 905.50p 915.00p 262171
08/05/2018 915.00p 924.50p 908.00p 908.50p 228626
04/05/2018 906.50p 921.00p 906.50p 921.00p 303179
03/05/2018 915.00p 950.60p 899.50p 907.00p 527604
02/05/2018 913.00p 952.08p 911.00p 919.00p 872916
01/05/2018 902.50p 911.50p 898.50p 907.00p 393418
30/04/2018 903.50p 911.00p 896.50p 900.00p 468093
27/04/2018 893.50p 908.50p 881.00p 896.50p 273821
26/04/2018 889.00p 901.50p 888.00p 891.00p 261684
25/04/2018 893.50p 897.00p 881.50p 888.50p 468539
24/04/2018 915.00p 952.10p 903.00p 904.00p 927790
23/04/2018 926.50p 926.50p 912.00p 915.00p 424117
20/04/2018 913.00p 915.50p 904.50p 912.50p 265854
19/04/2018 907.50p 944.91p 898.00p 909.00p 493020
18/04/2018 935.50p 943.35p 927.00p 937.00p 513436
17/04/2018 918.00p 933.50p 914.50p 932.00p 438939
16/04/2018 905.00p 922.00p 889.50p 917.50p 574361
13/04/2018 902.50p 907.50p 886.00p 905.50p 288603
12/04/2018 889.00p 906.50p 873.00p 900.00p 281320
11/04/2018 890.00p 896.50p 884.50p 890.00p 255736
10/04/2018 896.00p 904.50p 890.50p 895.00p 506704
09/04/2018 904.50p 908.00p 880.00p 889.50p 428361
06/04/2018 910.50p 916.50p 896.50p 900.00p 298840
05/04/2018 893.50p 919.50p 893.50p 918.50p 339068
04/04/2018 912.50p 914.50p 876.00p 879.50p 501110
03/04/2018 885.50p 916.00p 884.00p 912.50p 482909
29/03/2018 890.50p 899.50p 882.50p 895.00p 413305
28/03/2018 904.50p 904.50p 876.00p 890.00p 380493
27/03/2018 902.00p 907.50p 894.50p 900.00p 350626
26/03/2018 917.50p 917.50p 877.00p 885.00p 373604
23/03/2018 911.50p 923.50p 907.50p 913.00p 451367
22/03/2018 923.00p 931.50p 918.50p 922.50p 555842
21/03/2018 939.00p 939.50p 924.00p 930.00p 271833
20/03/2018 914.00p 945.50p 914.00p 941.50p 408702
19/03/2018 926.00p 941.50p 902.00p 930.00p 476561
16/03/2018 937.00p 939.50p 921.00p 937.50p 1146046
15/03/2018 934.00p 941.50p 926.50p 936.50p 467062
14/03/2018 931.50p 942.00p 922.50p 930.00p 578650
13/03/2018 935.00p 940.00p 927.50p 932.00p 371568
12/03/2018 955.50p 955.50p 930.00p 933.00p 350807
09/03/2018 944.00p 946.00p 931.50p 946.00p 335127
08/03/2018 947.00p 955.50p 930.50p 945.00p 495057
07/03/2018 963.00p 972.00p 924.50p 945.00p 670393
06/03/2018 932.00p 975.00p 922.25p 963.00p 935069
05/03/2018 884.50p 915.00p 881.00p 911.00p 667223
02/03/2018 910.00p 917.50p 877.50p 883.50p 424401
01/03/2018 919.50p 928.00p 911.50p 919.50p 237003
28/02/2018 935.50p 938.03p 923.00p 923.00p 357792
27/02/2018 950.00p 966.00p 940.00p 941.00p 205416
26/02/2018 949.00p 954.88p 938.00p 942.00p 295073
23/02/2018 919.00p 950.50p 917.00p 948.50p 368711
22/02/2018 921.50p 932.00p 912.00p 915.50p 358674
21/02/2018 932.00p 932.50p 917.00p 929.50p 260312
20/02/2018 916.00p 935.50p 914.50p 933.50p 318577

*Close Price adjusted for both dividends and splits