Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/11/2017 885.00p 900.00p 880.00p 884.00p 206660
27/11/2017 895.00p 895.00p 883.50p 883.50p 232426
24/11/2017 894.50p 899.00p 881.00p 890.50p 367263
23/11/2017 872.50p 894.50p 869.50p 894.50p 228058
22/11/2017 885.00p 891.00p 873.00p 876.50p 312283
21/11/2017 872.50p 885.23p 870.50p 885.00p 483897
20/11/2017 874.00p 876.50p 865.50p 876.50p 462231
17/11/2017 874.50p 876.00p 870.00p 873.00p 271115
16/11/2017 871.00p 885.49p 868.50p 873.50p 483941
15/11/2017 873.50p 883.50p 864.50p 870.50p 326055
14/11/2017 870.00p 880.50p 867.45p 878.50p 536358
13/11/2017 900.00p 900.50p 865.77p 869.00p 599409
10/11/2017 899.50p 910.00p 895.50p 897.00p 287539
09/11/2017 925.50p 925.75p 901.00p 903.50p 308351
08/11/2017 923.00p 930.00p 917.00p 923.50p 497861
07/11/2017 933.00p 944.00p 911.98p 924.50p 284734
06/11/2017 942.00p 945.00p 933.87p 934.50p 224703
03/11/2017 945.00p 950.36p 937.00p 940.00p 437535
02/11/2017 949.50p 952.70p 928.00p 938.00p 264149
01/11/2017 941.50p 952.00p 932.90p 941.00p 485316
31/10/2017 944.00p 952.50p 936.00p 937.00p 450231
30/10/2017 949.00p 962.00p 939.35p 951.00p 439756
27/10/2017 936.00p 942.50p 931.50p 939.50p 330298
26/10/2017 931.50p 960.00p 925.00p 930.50p 970235
25/10/2017 916.00p 930.50p 916.00p 926.00p 393609
24/10/2017 909.00p 921.00p 905.46p 917.50p 395717
23/10/2017 918.00p 920.50p 908.50p 911.50p 263321
20/10/2017 920.50p 936.78p 914.33p 915.50p 218189
19/10/2017 919.00p 926.50p 907.00p 915.00p 379002
18/10/2017 922.50p 926.50p 916.50p 922.00p 139076
17/10/2017 934.50p 936.28p 915.50p 921.00p 170349
16/10/2017 933.50p 938.50p 925.00p 927.00p 170704
13/10/2017 933.50p 935.00p 923.50p 932.00p 492705
12/10/2017 933.00p 934.50p 927.00p 932.00p 186421
11/10/2017 941.00p 941.00p 927.00p 931.00p 361211
10/10/2017 948.00p 948.00p 932.50p 937.50p 341826
09/10/2017 952.00p 958.00p 946.50p 951.00p 361721
06/10/2017 953.00p 954.00p 944.50p 951.00p 288891
05/10/2017 961.00p 962.50p 946.00p 948.00p 304922
04/10/2017 938.50p 963.50p 932.00p 962.50p 878711
03/10/2017 918.50p 921.50p 911.50p 921.00p 385201
02/10/2017 922.50p 924.50p 915.00p 916.00p 282494
29/09/2017 901.50p 916.50p 899.50p 916.50p 636327
28/09/2017 894.50p 903.00p 894.50p 900.00p 242664
27/09/2017 895.00p 904.50p 877.50p 893.00p 698816
26/09/2017 912.50p 914.00p 904.00p 905.00p 258470
25/09/2017 915.00p 924.50p 908.00p 908.00p 198715
22/09/2017 914.50p 914.50p 906.50p 914.50p 394318
21/09/2017 922.50p 927.50p 911.00p 913.50p 264168
20/09/2017 930.00p 936.00p 920.00p 921.50p 307237
19/09/2017 932.50p 938.00p 930.50p 932.50p 142297
18/09/2017 931.50p 941.00p 927.00p 927.00p 244641
15/09/2017 950.00p 951.00p 924.50p 928.50p 1020544
14/09/2017 951.00p 967.50p 942.50p 949.50p 290122
13/09/2017 952.00p 956.50p 949.50p 950.00p 276672
12/09/2017 960.00p 965.00p 951.50p 952.00p 321225
11/09/2017 952.50p 965.50p 952.50p 959.00p 190083
08/09/2017 923.00p 948.50p 921.50p 947.50p 274211
07/09/2017 951.00p 951.00p 942.50p 948.50p 213724
06/09/2017 956.00p 957.00p 941.50p 946.50p 360183
05/09/2017 952.50p 964.00p 951.00p 957.00p 272780
04/09/2017 957.00p 957.00p 945.00p 953.00p 334559
01/09/2017 958.00p 963.50p 954.00p 960.00p 164463
31/08/2017 960.50p 966.00p 951.50p 956.00p 342170
30/08/2017 938.50p 980.00p 932.50p 961.50p 860879
29/08/2017 936.00p 939.00p 928.00p 930.50p 352235
25/08/2017 942.50p 949.00p 937.00p 937.50p 287505
24/08/2017 931.00p 940.50p 923.00p 936.00p 319636
23/08/2017 930.00p 932.50p 917.00p 925.00p 463988
22/08/2017 919.50p 930.50p 918.00p 926.00p 359615
21/08/2017 918.00p 927.00p 914.50p 922.00p 204292
18/08/2017 917.50p 922.50p 910.50p 919.50p 217221
17/08/2017 929.00p 933.00p 915.50p 917.50p 246152
16/08/2017 927.50p 938.00p 927.50p 931.50p 271950
15/08/2017 920.00p 925.00p 912.50p 924.00p 281096
14/08/2017 919.50p 926.00p 910.00p 921.50p 310706
11/08/2017 917.50p 918.00p 902.50p 904.00p 602901
10/08/2017 924.00p 929.50p 916.50p 920.00p 311996
09/08/2017 922.00p 924.00p 907.00p 920.50p 344962
08/08/2017 935.50p 941.50p 916.50p 921.00p 557152
07/08/2017 927.00p 940.50p 927.00p 940.50p 505668
04/08/2017 908.00p 928.50p 908.00p 925.50p 322661
03/08/2017 903.50p 913.00p 900.00p 905.00p 363071
02/08/2017 902.00p 913.50p 900.00p 902.00p 334536
01/08/2017 917.00p 917.00p 900.50p 902.00p 646304
31/07/2017 907.50p 920.00p 900.00p 910.00p 622412
28/07/2017 900.00p 914.50p 898.50p 903.50p 712363
27/07/2017 885.00p 920.50p 876.00p 899.00p 1785411
26/07/2017 855.50p 860.00p 850.50p 857.50p 353464
25/07/2017 852.00p 855.00p 846.00p 848.50p 472113
24/07/2017 848.50p 850.50p 843.50p 847.00p 548304
21/07/2017 831.00p 849.00p 831.00p 845.00p 610335
20/07/2017 818.00p 838.00p 818.00p 834.00p 410416
19/07/2017 815.00p 821.00p 805.50p 818.50p 236837
18/07/2017 810.50p 813.50p 806.00p 810.00p 293601
17/07/2017 800.50p 812.00p 799.00p 812.00p 520574
14/07/2017 781.50p 802.50p 781.50p 799.50p 479303
13/07/2017 792.50p 812.00p 790.00p 796.00p 320064
12/07/2017 794.50p 805.50p 786.50p 793.00p 657793
11/07/2017 797.00p 797.00p 780.00p 790.00p 380103
10/07/2017 778.50p 794.50p 776.00p 794.00p 490566
07/07/2017 771.50p 778.50p 770.00p 775.00p 272730
06/07/2017 775.00p 778.50p 765.50p 773.00p 208403
05/07/2017 761.50p 777.50p 761.50p 775.00p 326164
04/07/2017 772.00p 773.00p 758.50p 763.00p 327812
03/07/2017 759.00p 775.00p 752.50p 771.50p 433606
30/06/2017 751.00p 758.00p 747.50p 753.50p 366729
29/06/2017 760.00p 760.00p 746.00p 751.00p 385201
28/06/2017 753.50p 765.00p 747.00p 759.00p 280931
27/06/2017 767.50p 767.50p 753.00p 755.00p 358247
26/06/2017 765.50p 770.50p 761.50p 770.00p 299946
23/06/2017 751.00p 768.50p 751.00p 768.00p 325556
22/06/2017 758.00p 760.50p 752.50p 760.50p 255863
21/06/2017 749.00p 758.50p 748.00p 757.50p 243433
20/06/2017 759.50p 762.50p 749.00p 752.50p 243816
19/06/2017 760.00p 768.50p 754.00p 755.00p 308501
16/06/2017 742.00p 762.50p 742.00p 761.50p 1176568
15/06/2017 764.00p 766.50p 728.50p 739.50p 699251
14/06/2017 766.50p 772.00p 759.50p 759.50p 409416
13/06/2017 758.00p 770.00p 756.50p 764.50p 573906
12/06/2017 762.00p 768.50p 754.50p 754.50p 485103
09/06/2017 755.00p 766.50p 750.00p 764.50p 671091
08/06/2017 743.00p 754.00p 740.50p 753.50p 432233
07/06/2017 746.50p 756.00p 742.00p 743.50p 403358
06/06/2017 763.00p 775.08p 745.00p 746.50p 511081
05/06/2017 757.50p 781.50p 757.50p 767.00p 167392
02/06/2017 781.00p 785.50p 775.00p 782.00p 303189
01/06/2017 779.50p 784.50p 776.50p 780.00p 287685
31/05/2017 784.50p 786.00p 775.50p 777.50p 472231
30/05/2017 777.00p 787.00p 775.25p 784.50p 267113
26/05/2017 779.00p 785.00p 776.50p 783.00p 336986
25/05/2017 762.00p 783.50p 762.00p 780.00p 222685
24/05/2017 778.50p 782.00p 777.50p 779.50p 318606
23/05/2017 773.50p 783.00p 767.50p 781.50p 394613
22/05/2017 777.50p 778.50p 766.00p 771.50p 389395
19/05/2017 760.00p 778.50p 759.50p 774.00p 553233
18/05/2017 770.00p 773.50p 738.50p 760.50p 1255792
17/05/2017 802.00p 827.50p 787.00p 788.50p 960408
16/05/2017 793.50p 810.00p 787.58p 807.50p 1041674
15/05/2017 797.00p 806.00p 796.50p 796.50p 501434
12/05/2017 806.50p 809.00p 799.50p 800.00p 249139
11/05/2017 818.00p 823.50p 805.50p 805.50p 370795
10/05/2017 823.00p 823.50p 818.00p 820.00p 261171
09/05/2017 812.00p 823.00p 812.00p 819.50p 360965
08/05/2017 817.00p 817.00p 801.50p 811.50p 362964
05/05/2017 826.00p 826.00p 812.50p 815.00p 447203
04/05/2017 825.50p 829.00p 819.00p 823.00p 594796
03/05/2017 829.50p 829.50p 816.00p 821.00p 333106
02/05/2017 835.00p 835.00p 824.00p 829.00p 405270
28/04/2017 831.00p 835.50p 825.50p 833.50p 306509
27/04/2017 836.50p 836.50p 825.00p 827.00p 289072
26/04/2017 828.00p 835.50p 825.50p 835.00p 531662
25/04/2017 831.50p 836.50p 825.50p 831.50p 730118
24/04/2017 817.50p 833.00p 817.50p 828.50p 339105
21/04/2017 816.00p 821.50p 811.31p 818.00p 434795
20/04/2017 810.50p 811.50p 801.00p 810.50p 347132
19/04/2017 806.00p 825.50p 804.91p 816.50p 348611
18/04/2017 821.50p 827.50p 803.00p 807.00p 531641
13/04/2017 833.00p 835.50p 813.50p 825.00p 452854
12/04/2017 831.00p 845.50p 831.00p 836.50p 647050
11/04/2017 820.50p 834.50p 817.50p 832.50p 713893
10/04/2017 832.50p 832.50p 818.00p 818.00p 265161
07/04/2017 825.00p 825.50p 813.00p 822.50p 355944
06/04/2017 813.50p 826.40p 803.50p 821.00p 555550
05/04/2017 803.00p 809.50p 799.00p 808.50p 661213
04/04/2017 807.50p 807.50p 796.00p 801.00p 412517
03/04/2017 798.50p 804.00p 794.50p 798.50p 372631
31/03/2017 806.00p 809.00p 796.50p 796.50p 517418
30/03/2017 809.50p 813.00p 804.50p 810.00p 275014
29/03/2017 805.50p 812.50p 799.50p 809.00p 401757
28/03/2017 795.00p 804.00p 794.50p 803.50p 408431
27/03/2017 812.00p 812.00p 797.50p 800.00p 421692
24/03/2017 817.00p 819.50p 809.50p 815.50p 346065
23/03/2017 799.50p 821.50p 799.50p 817.50p 346059
22/03/2017 815.50p 816.00p 802.00p 802.00p 578610
21/03/2017 832.50p 834.60p 820.00p 820.00p 426062
20/03/2017 825.00p 837.00p 823.50p 835.50p 395139
17/03/2017 817.50p 828.00p 817.50p 822.00p 466721
16/03/2017 828.00p 832.00p 816.50p 820.00p 406240
15/03/2017 816.50p 823.57p 813.00p 823.50p 297484
14/03/2017 823.50p 823.50p 809.50p 815.00p 430967
13/03/2017 816.00p 825.00p 810.00p 816.50p 341777
10/03/2017 810.00p 823.50p 807.50p 810.50p 455613
09/03/2017 812.50p 814.50p 805.00p 807.50p 527623
08/03/2017 807.00p 819.50p 807.00p 814.50p 615609
07/03/2017 815.50p 820.00p 808.16p 810.00p 733309
06/03/2017 820.00p 826.00p 810.50p 812.50p 733935
03/03/2017 813.00p 822.50p 802.00p 822.50p 984034
02/03/2017 803.00p 815.50p 792.00p 815.00p 1459485
01/03/2017 767.50p 806.00p 757.00p 802.00p 2197959
28/02/2017 709.00p 795.00p 705.00p 790.00p 2037804
27/02/2017 707.50p 713.00p 700.00p 713.00p 354642
24/02/2017 699.50p 711.00p 699.50p 705.00p 618906
23/02/2017 699.50p 713.50p 699.50p 707.00p 1333451
22/02/2017 699.50p 713.00p 699.50p 707.00p 573371
21/02/2017 699.00p 712.50p 694.50p 710.50p 837101
20/02/2017 708.50p 711.50p 702.87p 704.50p 548493
17/02/2017 705.00p 712.50p 700.50p 710.00p 656013
16/02/2017 702.50p 708.72p 698.50p 701.00p 483316
15/02/2017 693.00p 705.50p 692.00p 703.50p 472446

*Close Price adjusted for both dividends and splits