Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/05/2016 589.50p 595.50p 582.50p 583.00p 230725
29/04/2016 607.00p 618.50p 596.00p 596.00p 417147
28/04/2016 595.50p 615.03p 595.50p 612.50p 255664
27/04/2016 608.00p 612.00p 603.00p 607.00p 246294
26/04/2016 593.00p 610.00p 593.00p 605.50p 335000
25/04/2016 611.00p 611.00p 601.50p 606.50p 233105
22/04/2016 598.00p 608.50p 598.00p 603.50p 380782
21/04/2016 602.00p 608.00p 600.00p 607.00p 410505
20/04/2016 615.50p 622.00p 609.83p 617.00p 280932
19/04/2016 596.00p 624.00p 596.00p 615.00p 321885
18/04/2016 604.00p 616.98p 604.00p 609.00p 321518
15/04/2016 616.00p 617.00p 603.50p 616.50p 238129
14/04/2016 619.50p 619.50p 600.50p 609.00p 301967
13/04/2016 600.00p 616.50p 591.50p 616.50p 503010
12/04/2016 595.00p 598.50p 587.50p 589.50p 242584
11/04/2016 600.00p 604.50p 594.50p 597.00p 183399
08/04/2016 594.50p 602.00p 590.00p 599.00p 184631
07/04/2016 593.00p 603.50p 589.25p 591.00p 224687
06/04/2016 594.00p 599.50p 588.00p 595.50p 328894
05/04/2016 608.00p 608.00p 588.00p 591.00p 210128
04/04/2016 601.50p 609.15p 601.50p 605.50p 140811
01/04/2016 599.00p 606.50p 592.90p 605.00p 389494
31/03/2016 606.50p 607.50p 600.00p 603.50p 274106
30/03/2016 613.00p 619.00p 610.00p 612.50p 221037
29/03/2016 603.50p 609.50p 595.68p 600.50p 169799
24/03/2016 605.00p 612.00p 599.50p 602.50p 231606
23/03/2016 601.00p 620.00p 601.00p 616.00p 381239
22/03/2016 608.50p 616.50p 600.50p 614.00p 300389
21/03/2016 624.00p 624.00p 599.50p 605.00p 371475
18/03/2016 601.50p 620.50p 601.50p 620.50p 528586
17/03/2016 591.00p 601.00p 589.40p 600.00p 516416
16/03/2016 576.50p 587.50p 573.50p 587.00p 241340
15/03/2016 590.50p 590.50p 577.00p 581.50p 250500
14/03/2016 586.00p 588.50p 580.30p 586.50p 135701
11/03/2016 571.00p 581.00p 563.00p 581.00p 281581
10/03/2016 571.00p 580.50p 563.50p 563.50p 538975
09/03/2016 585.00p 588.00p 562.00p 566.00p 362359
08/03/2016 601.50p 606.00p 587.50p 587.50p 311725
07/03/2016 610.00p 621.00p 605.00p 608.00p 235638
04/03/2016 608.00p 609.50p 595.00p 608.50p 341040
03/03/2016 586.00p 607.50p 586.00p 601.00p 365395
02/03/2016 590.00p 594.00p 583.50p 587.00p 647616
01/03/2016 575.50p 590.00p 573.50p 587.50p 562660
29/02/2016 569.00p 576.50p 562.50p 573.50p 689440
26/02/2016 588.00p 588.00p 571.00p 575.00p 514427
25/02/2016 585.00p 608.00p 574.00p 577.00p 647321
24/02/2016 603.00p 603.00p 565.50p 567.50p 374086
23/02/2016 588.50p 603.50p 588.50p 600.50p 612695
22/02/2016 589.00p 601.00p 580.42p 600.00p 250579
19/02/2016 578.00p 583.50p 573.00p 582.00p 788639
18/02/2016 585.00p 585.66p 572.00p 576.00p 170611
17/02/2016 556.50p 583.00p 556.00p 552.50p 97171
16/02/2016 555.00p 561.00p 545.00p 552.50p 192899
15/02/2016 547.00p 557.00p 543.50p 553.00p 402035
12/02/2016 517.50p 535.00p 517.50p 533.50p 470678
11/02/2016 532.50p 532.50p 507.74p 518.00p 318605
10/02/2016 531.50p 544.00p 527.00p 527.00p 529355
09/02/2016 544.00p 544.00p 517.50p 531.00p 238526
08/02/2016 559.50p 559.50p 534.50p 534.50p 381066
05/02/2016 526.50p 559.00p 522.50p 550.50p 918432
04/02/2016 515.50p 530.00p 509.00p 527.50p 3607035
03/02/2016 512.00p 515.00p 496.10p 506.00p 926577
02/02/2016 539.00p 551.50p 507.50p 510.00p 415150
01/02/2016 551.50p 555.00p 535.50p 543.00p 212982
29/01/2016 549.00p 549.00p 535.00p 547.50p 196394
28/01/2016 535.00p 551.00p 533.00p 540.00p 259704
27/01/2016 536.50p 555.00p 536.50p 543.00p 282674
26/01/2016 527.50p 547.53p 522.00p 546.50p 284031
25/01/2016 530.50p 539.50p 528.00p 539.50p 318699
22/01/2016 529.00p 539.00p 526.00p 539.00p 301722
21/01/2016 503.00p 521.00p 498.61p 520.00p 363095
20/01/2016 505.50p 515.98p 493.30p 499.00p 514066
19/01/2016 519.50p 523.50p 514.10p 520.00p 423315
18/01/2016 514.00p 519.50p 500.62p 510.50p 460398
15/01/2016 531.00p 531.00p 504.00p 507.50p 345764
14/01/2016 534.00p 534.00p 517.00p 528.00p 638505
13/01/2016 536.50p 554.00p 531.50p 534.00p 298973
12/01/2016 545.50p 559.00p 536.50p 548.50p 454242
11/01/2016 564.50p 564.50p 537.50p 541.00p 219899
08/01/2016 563.50p 571.00p 554.00p 556.00p 306742
07/01/2016 568.00p 569.92p 549.00p 560.50p 594971
06/01/2016 557.00p 585.00p 547.50p 578.50p 497563
05/01/2016 548.00p 569.50p 548.00p 560.50p 748930
04/01/2016 567.00p 573.68p 552.50p 560.50p 327777
31/12/2015 565.00p 571.50p 558.89p 568.50p 43313
30/12/2015 574.00p 574.00p 565.50p 570.00p 219259
29/12/2015 578.00p 578.00p 568.50p 571.00p 686435
24/12/2015 563.00p 575.00p 563.00p 574.50p 28917
23/12/2015 572.00p 574.00p 564.50p 566.50p 275632
22/12/2015 568.00p 571.20p 559.50p 563.00p 234485
21/12/2015 554.00p 577.50p 549.50p 567.50p 378956
18/12/2015 564.00p 583.50p 546.50p 550.00p 807487
17/12/2015 558.50p 561.00p 539.50p 539.50p 519830
16/12/2015 530.50p 552.50p 522.00p 546.50p 335969
15/12/2015 537.50p 537.50p 524.70p 525.00p 651206
14/12/2015 529.00p 533.50p 527.00p 528.50p 372990
11/12/2015 529.50p 537.00p 527.50p 529.00p 496825
10/12/2015 532.50p 546.50p 532.50p 534.00p 282086
09/12/2015 531.50p 543.00p 527.00p 537.50p 418190
08/12/2015 541.00p 544.60p 526.00p 538.00p 444684
07/12/2015 546.00p 556.08p 541.50p 544.50p 293060
04/12/2015 560.50p 560.84p 543.50p 546.00p 292940
03/12/2015 577.00p 577.50p 558.50p 558.50p 235840
02/12/2015 588.00p 588.00p 571.50p 575.00p 619078
01/12/2015 577.50p 588.00p 569.00p 575.00p 593096
30/11/2015 565.00p 580.00p 557.50p 580.00p 378130
27/11/2015 555.00p 564.00p 554.47p 564.00p 285147
26/11/2015 551.50p 562.50p 551.50p 561.50p 240087
25/11/2015 538.50p 558.00p 538.50p 557.50p 418250
24/11/2015 554.00p 554.00p 539.00p 545.50p 484964
23/11/2015 546.50p 554.00p 540.50p 550.00p 610867
20/11/2015 527.50p 548.00p 527.50p 546.50p 458552
19/11/2015 529.50p 544.50p 529.50p 535.00p 601728
18/11/2015 532.00p 537.50p 517.50p 530.50p 590908
17/11/2015 518.50p 561.50p 518.50p 538.00p 1775907
16/11/2015 493.40p 504.50p 489.90p 498.10p 316022
13/11/2015 496.70p 505.00p 490.79p 500.00p 414683
12/11/2015 516.00p 518.80p 493.60p 494.00p 659899
11/11/2015 524.00p 533.60p 516.50p 520.00p 496886
10/11/2015 530.50p 532.30p 518.00p 524.50p 297172
09/11/2015 531.00p 537.60p 528.50p 533.00p 268044
06/11/2015 525.00p 532.00p 523.00p 528.50p 604721
05/11/2015 530.50p 530.50p 520.50p 525.00p 243016
04/11/2015 528.50p 530.50p 525.00p 528.00p 513417
03/11/2015 523.00p 525.50p 520.37p 523.50p 712853
02/11/2015 509.50p 521.50p 509.50p 521.50p 542702
30/10/2015 509.00p 515.00p 509.00p 515.00p 459607
29/10/2015 512.00p 512.50p 501.00p 508.00p 562927
28/10/2015 510.00p 520.00p 505.00p 509.50p 606398
27/10/2015 531.50p 534.75p 508.50p 511.50p 539291
26/10/2015 518.00p 542.50p 518.00p 533.50p 324999
23/10/2015 515.00p 528.00p 510.17p 524.00p 1476660
22/10/2015 513.00p 519.00p 508.50p 513.00p 640222
21/10/2015 518.50p 525.00p 512.50p 517.00p 267134
20/10/2015 515.00p 526.00p 510.50p 518.00p 526006
19/10/2015 512.50p 513.00p 502.50p 510.00p 317471
16/10/2015 541.00p 544.96p 507.50p 508.00p 1459957
15/10/2015 551.50p 559.00p 548.00p 550.00p 282979
14/10/2015 562.50p 562.50p 544.00p 551.50p 241909
13/10/2015 562.50p 573.38p 554.00p 554.50p 601928
12/10/2015 580.00p 582.00p 571.00p 575.50p 157546
09/10/2015 557.00p 585.00p 543.50p 579.00p 330754
08/10/2015 558.50p 558.50p 543.50p 550.00p 287340
07/10/2015 549.00p 564.50p 549.00p 554.00p 274271
06/10/2015 549.00p 562.50p 549.00p 558.00p 105777
05/10/2015 560.00p 568.00p 558.00p 562.50p 145703
02/10/2015 566.50p 566.50p 549.00p 554.00p 174132
01/10/2015 537.00p 560.00p 537.00p 553.50p 200435
30/09/2015 544.00p 551.50p 537.00p 551.00p 345424
29/09/2015 536.00p 545.00p 532.50p 535.50p 187575
28/09/2015 553.00p 553.50p 537.50p 539.00p 493301
25/09/2015 540.50p 551.00p 537.50p 550.50p 289148
24/09/2015 547.50p 547.50p 528.50p 534.50p 275064
23/09/2015 545.50p 551.40p 535.00p 544.50p 492306
22/09/2015 595.00p 595.00p 543.50p 543.50p 726424
21/09/2015 590.00p 600.10p 580.00p 583.00p 238660
18/09/2015 612.50p 612.50p 599.50p 601.50p 279725
17/09/2015 626.00p 626.00p 617.00p 617.00p 207132
16/09/2015 621.00p 628.50p 621.00p 627.50p 395838
15/09/2015 613.50p 623.50p 607.00p 622.50p 211655
14/09/2015 630.00p 631.50p 611.00p 612.00p 179292
11/09/2015 629.50p 634.00p 620.00p 630.00p 247066
10/09/2015 635.00p 639.00p 628.00p 633.00p 104439
09/09/2015 641.00p 646.30p 635.00p 635.00p 170551
08/09/2015 623.50p 637.50p 623.50p 630.00p 104375
07/09/2015 630.50p 630.50p 617.00p 622.50p 104586
04/09/2015 623.00p 627.50p 620.00p 621.00p 553549
03/09/2015 630.00p 638.50p 627.50p 635.50p 188850
02/09/2015 626.00p 634.50p 619.00p 626.50p 282389
01/09/2015 631.00p 632.00p 621.00p 627.00p 264037
28/08/2015 627.50p 641.00p 625.00p 641.00p 430247
27/08/2015 623.00p 629.27p 616.00p 627.50p 399515
26/08/2015 612.00p 622.50p 601.50p 607.50p 301805
25/08/2015 610.50p 624.50p 601.18p 618.50p 422059
24/08/2015 605.00p 605.00p 578.00p 597.50p 442166
21/08/2015 630.00p 637.00p 621.00p 622.00p 215742
20/08/2015 641.00p 646.35p 634.50p 636.50p 244651
19/08/2015 668.50p 672.70p 644.00p 647.50p 252264
18/08/2015 663.50p 675.00p 663.00p 668.50p 194630
17/08/2015 672.00p 673.00p 660.50p 666.50p 263664
14/08/2015 665.50p 673.00p 662.50p 664.50p 316946
13/08/2015 665.50p 670.00p 656.50p 662.50p 263533
12/08/2015 666.00p 676.29p 653.00p 660.00p 778262
11/08/2015 688.50p 693.50p 670.00p 671.50p 310635
10/08/2015 688.50p 688.50p 665.50p 682.50p 302658
07/08/2015 689.50p 694.50p 680.00p 682.50p 200018
06/08/2015 689.00p 694.50p 685.00p 686.50p 293187
05/08/2015 677.50p 689.00p 672.00p 687.50p 275090
04/08/2015 679.00p 687.00p 674.50p 676.00p 248359
03/08/2015 675.00p 687.00p 670.50p 677.00p 268716
31/07/2015 687.00p 687.00p 666.00p 684.00p 375195
30/07/2015 652.00p 684.50p 640.50p 682.50p 354676
29/07/2015 658.50p 658.50p 643.50p 650.00p 456455
28/07/2015 654.00p 660.76p 648.00p 650.50p 164778
27/07/2015 660.00p 667.50p 649.50p 652.50p 217962
24/07/2015 676.50p 687.00p 663.50p 669.00p 276077
23/07/2015 680.50p 680.50p 669.00p 675.00p 244748
22/07/2015 671.00p 677.00p 664.50p 674.00p 270031
21/07/2015 678.00p 692.00p 669.50p 674.00p 488091
20/07/2015 660.00p 678.00p 656.00p 677.50p 390835

*Close Price adjusted for both dividends and splits