Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/12/2014 610.00p 610.00p 596.50p 602.00p 280951
17/12/2014 600.50p 601.00p 587.50p 597.00p 247212
16/12/2014 598.50p 600.50p 584.00p 599.00p 255600
15/12/2014 598.50p 609.50p 596.50p 599.00p 305866
12/12/2014 637.50p 637.50p 599.29p 600.00p 208197
11/12/2014 629.50p 631.18p 618.00p 622.50p 128512
10/12/2014 634.50p 638.50p 623.50p 624.00p 129317
09/12/2014 635.00p 638.00p 625.50p 626.50p 212940
08/12/2014 645.00p 645.00p 638.65p 641.00p 156850
05/12/2014 625.50p 643.00p 619.50p 640.50p 173223
04/12/2014 609.50p 619.50p 604.00p 617.00p 211960
03/12/2014 616.50p 619.50p 601.50p 605.00p 223030
02/12/2014 612.00p 621.50p 611.50p 615.50p 280064
01/12/2014 636.50p 639.48p 610.50p 614.00p 312106
28/11/2014 648.00p 648.00p 633.20p 642.00p 307037
27/11/2014 636.50p 649.00p 633.00p 642.00p 154451
26/11/2014 629.00p 636.50p 622.91p 633.00p 239723
25/11/2014 610.50p 630.50p 604.00p 630.00p 258430
24/11/2014 608.50p 608.50p 600.79p 605.50p 412678
21/11/2014 597.00p 609.50p 597.00p 602.00p 130085
20/11/2014 603.00p 605.00p 590.00p 602.00p 96700
19/11/2014 612.00p 612.00p 598.00p 601.50p 108502
18/11/2014 622.50p 622.50p 608.58p 609.50p 211936
17/11/2014 610.00p 620.00p 610.00p 615.00p 211625
14/11/2014 630.50p 634.30p 613.50p 615.00p 281558
13/11/2014 625.50p 637.50p 623.00p 633.00p 210649
12/11/2014 626.50p 626.50p 610.50p 617.50p 165906
11/11/2014 621.50p 631.50p 616.00p 621.00p 88958
10/11/2014 625.00p 629.00p 617.50p 625.50p 98588
07/11/2014 626.00p 634.50p 615.50p 619.00p 180677
06/11/2014 602.00p 620.50p 601.28p 617.50p 182902
05/11/2014 608.00p 613.00p 602.50p 608.00p 261573
04/11/2014 615.50p 619.78p 603.50p 605.50p 280716
03/11/2014 626.50p 626.52p 611.50p 616.00p 189741
31/10/2014 619.50p 634.50p 614.00p 624.00p 247463
30/10/2014 612.00p 614.50p 602.50p 612.00p 159851
29/10/2014 602.00p 610.50p 599.96p 604.50p 139875
28/10/2014 597.00p 603.00p 591.00p 601.50p 148842
27/10/2014 607.50p 610.50p 587.00p 588.50p 185355
24/10/2014 605.00p 615.50p 599.00p 604.50p 266489
23/10/2014 620.00p 620.00p 603.50p 612.50p 251718
22/10/2014 618.00p 626.50p 611.00p 621.00p 264404
21/10/2014 595.50p 616.00p 588.50p 614.00p 360806
20/10/2014 600.50p 607.00p 590.00p 596.00p 195284
17/10/2014 581.00p 605.50p 575.50p 603.00p 858759
16/10/2014 570.00p 580.50p 542.50p 576.00p 672512
15/10/2014 575.50p 586.50p 564.50p 566.00p 416701
14/10/2014 553.00p 575.50p 548.00p 574.00p 1130097
13/10/2014 569.50p 573.71p 551.50p 557.50p 797584
10/10/2014 596.00p 625.05p 559.50p 565.50p 1213017
09/10/2014 633.00p 633.00p 592.50p 602.50p 326612
08/10/2014 620.50p 628.00p 613.50p 624.50p 605694
07/10/2014 630.00p 631.24p 617.00p 626.50p 511413
06/10/2014 639.00p 645.50p 628.00p 630.00p 112709
03/10/2014 637.50p 646.50p 631.69p 638.50p 278008
02/10/2014 649.50p 654.50p 628.50p 635.00p 301172
01/10/2014 656.00p 663.00p 643.00p 647.00p 394437
30/09/2014 670.00p 676.00p 665.50p 668.50p 253822
29/09/2014 657.00p 671.50p 655.00p 670.00p 156459
26/09/2014 667.50p 688.25p 656.50p 660.50p 191663
25/09/2014 681.00p 687.00p 667.50p 672.00p 133935
24/09/2014 678.50p 688.00p 672.50p 685.00p 165296
23/09/2014 694.50p 725.50p 675.00p 676.00p 405352
22/09/2014 695.00p 701.66p 691.00p 698.50p 221503
19/09/2014 702.00p 707.50p 687.06p 700.00p 581023
18/09/2014 678.00p 695.50p 677.00p 693.50p 321942
17/09/2014 686.00p 686.00p 678.00p 679.00p 298222
16/09/2014 689.50p 693.50p 678.50p 681.50p 178794
15/09/2014 690.50p 704.00p 689.00p 691.50p 115477
12/09/2014 690.00p 701.50p 690.00p 696.00p 518899
11/09/2014 700.50p 706.00p 686.50p 694.00p 173031
10/09/2014 703.00p 714.50p 693.00p 697.00p 332837
09/09/2014 690.00p 700.50p 682.50p 697.00p 177126
08/09/2014 705.00p 708.00p 682.50p 689.50p 140177
05/09/2014 716.50p 716.50p 698.50p 704.00p 63409
04/09/2014 708.00p 710.00p 700.00p 704.50p 114187
03/09/2014 707.00p 714.50p 704.00p 710.00p 139013
02/09/2014 709.50p 712.00p 693.00p 706.00p 112625
01/09/2014 699.50p 717.91p 695.00p 708.50p 88430
29/08/2014 714.00p 715.00p 693.50p 695.00p 98942
28/08/2014 721.00p 724.50p 714.00p 714.50p 123856
27/08/2014 723.50p 729.80p 717.50p 718.50p 151019
26/08/2014 725.00p 726.50p 714.08p 726.00p 80074
22/08/2014 713.50p 721.00p 712.00p 720.00p 102236
21/08/2014 712.50p 721.00p 707.75p 718.00p 82612
20/08/2014 715.50p 720.50p 713.00p 717.50p 155368
19/08/2014 708.00p 719.00p 705.50p 718.50p 93191
18/08/2014 703.00p 706.95p 698.00p 705.00p 250859
15/08/2014 693.00p 712.00p 692.00p 697.00p 226959
14/08/2014 688.00p 700.00p 682.00p 697.50p 137174
13/08/2014 685.50p 699.50p 685.50p 694.00p 150156
12/08/2014 688.50p 698.00p 682.34p 687.50p 120881
11/08/2014 675.00p 692.00p 674.00p 689.50p 107789
08/08/2014 662.00p 678.50p 662.00p 672.50p 138280
07/08/2014 663.00p 679.00p 660.50p 673.00p 150073
06/08/2014 661.00p 667.50p 653.00p 666.50p 199315
05/08/2014 670.00p 674.00p 656.00p 659.50p 217190
04/08/2014 689.50p 689.50p 662.50p 669.50p 183783
01/08/2014 686.50p 694.00p 672.00p 687.50p 193564
31/07/2014 702.00p 721.50p 688.00p 694.00p 357551
30/07/2014 698.00p 705.00p 683.00p 693.00p 341418
29/07/2014 684.00p 699.00p 684.00p 693.00p 201773
28/07/2014 697.50p 699.60p 681.00p 684.00p 174142
25/07/2014 702.50p 721.50p 691.50p 693.50p 322359
24/07/2014 674.00p 686.50p 671.50p 684.50p 123791
23/07/2014 666.00p 676.00p 662.00p 671.50p 242125
22/07/2014 679.00p 682.20p 662.00p 666.00p 241985
21/07/2014 680.00p 680.50p 665.50p 676.00p 103719
18/07/2014 677.50p 683.00p 672.50p 680.50p 183278
17/07/2014 666.00p 686.00p 666.00p 682.00p 104207
16/07/2014 665.50p 676.00p 658.50p 670.50p 407556
15/07/2014 676.50p 690.40p 663.50p 665.00p 200854
14/07/2014 684.00p 687.50p 674.00p 678.00p 86653
11/07/2014 672.00p 680.00p 666.50p 677.00p 155935
10/07/2014 679.00p 681.00p 664.00p 674.50p 153838
09/07/2014 693.50p 694.85p 664.00p 672.50p 287158
08/07/2014 716.50p 725.00p 694.50p 694.50p 202231
07/07/2014 714.50p 719.50p 714.00p 716.50p 88705
04/07/2014 724.50p 725.00p 715.00p 716.00p 57672
03/07/2014 711.00p 742.60p 707.50p 718.50p 163212
02/07/2014 705.00p 715.00p 697.50p 708.00p 191423
01/07/2014 686.50p 706.50p 684.10p 702.50p 225529
30/06/2014 690.00p 699.00p 683.00p 687.50p 165560
27/06/2014 696.50p 698.50p 679.50p 687.50p 104877
26/06/2014 685.50p 701.00p 683.00p 696.00p 191825
25/06/2014 691.00p 692.50p 679.50p 686.50p 148989
24/06/2014 705.00p 705.00p 673.00p 688.50p 339910
23/06/2014 696.50p 703.00p 695.32p 702.00p 149387
20/06/2014 702.00p 709.50p 699.50p 704.00p 185961
19/06/2014 719.00p 728.50p 698.50p 701.00p 277760
18/06/2014 707.50p 713.00p 697.50p 713.00p 300388
17/06/2014 709.00p 720.00p 699.00p 702.00p 162787
16/06/2014 728.00p 728.00p 705.50p 705.50p 194728
13/06/2014 740.50p 752.00p 723.00p 723.50p 164053
12/06/2014 729.00p 757.00p 729.00p 752.00p 116844
11/06/2014 753.50p 753.50p 734.00p 735.00p 187628
10/06/2014 752.00p 761.50p 742.50p 756.00p 70926
09/06/2014 762.00p 762.00p 752.50p 754.50p 35458
06/06/2014 749.50p 762.00p 748.50p 760.00p 97701
05/06/2014 746.00p 754.50p 743.00p 751.50p 113097
04/06/2014 744.00p 751.00p 737.00p 747.50p 120199
03/06/2014 749.50p 753.50p 737.00p 744.00p 166635
02/06/2014 742.50p 760.00p 742.50p 745.00p 102463
30/05/2014 742.00p 755.00p 733.50p 746.00p 332678
29/05/2014 735.00p 742.50p 730.00p 736.50p 251877
28/05/2014 721.50p 734.00p 721.00p 730.00p 213103
27/05/2014 712.00p 728.50p 712.00p 721.00p 123936
23/05/2014 708.50p 717.00p 707.50p 712.50p 156614
22/05/2014 710.50p 725.30p 708.00p 708.00p 147250
21/05/2014 694.50p 709.00p 690.00p 709.00p 102180
20/05/2014 697.50p 709.50p 692.50p 692.50p 136744
19/05/2014 696.50p 707.39p 692.00p 696.00p 143644
16/05/2014 728.00p 731.50p 693.50p 705.00p 315958
15/05/2014 753.00p 753.00p 728.00p 730.00p 421527
14/05/2014 751.00p 757.08p 733.50p 741.00p 145991
13/05/2014 743.00p 750.50p 742.50p 743.00p 80947
12/05/2014 736.50p 744.50p 735.00p 742.50p 116733
09/05/2014 730.50p 740.00p 725.50p 739.00p 155586
08/05/2014 740.50p 746.50p 728.00p 736.00p 115002
07/05/2014 746.00p 746.50p 729.00p 732.50p 176003
06/05/2014 748.00p 754.20p 743.00p 746.00p 305327
02/05/2014 730.50p 745.50p 730.50p 744.50p 558237
01/05/2014 749.00p 749.00p 726.00p 735.00p 366700
30/04/2014 733.50p 739.50p 725.50p 730.50p 366285
29/04/2014 740.00p 754.50p 731.00p 736.00p 225546
28/04/2014 772.50p 772.50p 747.00p 749.50p 108181
25/04/2014 765.00p 779.00p 759.50p 763.50p 161543
24/04/2014 787.00p 794.00p 770.95p 779.00p 133434
23/04/2014 796.00p 796.00p 777.00p 784.50p 119556
22/04/2014 783.50p 796.00p 783.00p 791.00p 83348
17/04/2014 782.00p 790.00p 778.50p 783.50p 93468
16/04/2014 766.00p 780.50p 760.92p 774.50p 155591
15/04/2014 772.50p 772.50p 754.00p 757.50p 317837
14/04/2014 780.00p 780.00p 761.00p 770.00p 908301
11/04/2014 781.00p 781.00p 762.00p 777.00p 156178
10/04/2014 785.50p 795.00p 775.50p 779.50p 155625
09/04/2014 781.00p 800.00p 773.00p 779.50p 198038
08/04/2014 822.50p 832.00p 789.50p 794.00p 194733
07/04/2014 824.00p 824.50p 808.00p 820.00p 235010
04/04/2014 810.50p 828.00p 810.50p 824.50p 136000
03/04/2014 824.50p 829.50p 813.00p 815.50p 86347
02/04/2014 820.50p 829.50p 814.50p 828.50p 188455
01/04/2014 806.00p 816.00p 805.00p 815.00p 218895
31/03/2014 819.00p 823.00p 806.50p 807.00p 213015
28/03/2014 792.00p 814.00p 785.50p 813.50p 256849
27/03/2014 787.50p 796.01p 781.50p 795.00p 250659
26/03/2014 787.50p 791.70p 776.00p 789.00p 203208
25/03/2014 767.50p 776.00p 752.05p 776.00p 103250
24/03/2014 778.00p 787.50p 760.00p 762.50p 337561
21/03/2014 769.00p 781.00p 766.16p 778.50p 313675
20/03/2014 786.50p 787.00p 766.91p 770.00p 194838
19/03/2014 773.50p 788.00p 757.50p 787.00p 169171
18/03/2014 784.50p 793.50p 772.50p 780.00p 170218
17/03/2014 783.00p 790.50p 771.00p 788.00p 275765
14/03/2014 771.50p 778.00p 760.00p 771.00p 232646
13/03/2014 764.00p 783.50p 762.82p 771.50p 254063
12/03/2014 773.00p 773.00p 760.50p 764.00p 183546
11/03/2014 784.50p 789.50p 769.50p 772.50p 493855
10/03/2014 787.50p 798.00p 774.00p 776.00p 158055
07/03/2014 793.50p 801.50p 781.00p 782.50p 391542

*Close Price adjusted for both dividends and splits