Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/03/2013 546.00p 547.50p 539.00p 546.00p 699541
28/02/2013 543.00p 555.50p 543.00p 546.00p 2800421
27/02/2013 520.00p 556.50p 505.50p 543.00p 1528134
26/02/2013 501.50p 513.00p 482.66p 505.50p 496269
25/02/2013 522.50p 527.50p 512.00p 513.00p 328561
22/02/2013 511.00p 525.00p 510.50p 522.00p 804232
21/02/2013 512.50p 518.00p 505.00p 510.50p 993530
20/02/2013 511.00p 520.00p 511.00p 518.00p 256086
19/02/2013 506.50p 516.00p 506.50p 512.00p 560930
18/02/2013 505.00p 510.00p 505.00p 509.50p 164631
15/02/2013 504.00p 510.00p 500.43p 507.00p 372604
14/02/2013 512.00p 515.78p 504.21p 504.50p 529095
13/02/2013 507.50p 514.00p 503.05p 513.00p 1760486
12/02/2013 499.70p 506.00p 496.06p 506.00p 1417629
11/02/2013 497.80p 499.40p 492.40p 498.90p 374070
08/02/2013 489.00p 499.70p 489.00p 493.40p 226248
07/02/2013 490.10p 492.50p 488.00p 488.00p 362987
06/02/2013 485.70p 493.30p 483.28p 490.70p 321212
05/02/2013 470.80p 485.50p 470.80p 482.90p 183035
04/02/2013 476.20p 477.30p 470.50p 473.10p 276725
01/02/2013 460.00p 475.60p 460.00p 474.10p 207316
31/01/2013 464.50p 471.00p 460.80p 462.00p 257357
30/01/2013 466.60p 466.60p 458.90p 463.80p 212263
29/01/2013 467.10p 473.40p 461.50p 464.90p 740932
28/01/2013 467.50p 473.20p 464.50p 466.00p 977281
25/01/2013 460.00p 465.00p 455.20p 464.50p 252581
24/01/2013 451.00p 461.30p 447.47p 459.30p 324668
23/01/2013 458.80p 458.80p 448.20p 448.20p 253361
22/01/2013 455.40p 459.10p 454.50p 457.00p 160863
21/01/2013 462.20p 462.20p 456.80p 459.10p 145964
18/01/2013 453.70p 461.80p 453.70p 460.00p 134971
17/01/2013 454.30p 457.60p 453.10p 454.70p 116449
16/01/2013 445.40p 455.30p 440.00p 454.90p 512259
15/01/2013 450.10p 451.70p 440.60p 448.30p 401257
14/01/2013 462.40p 462.87p 451.68p 455.00p 205666
11/01/2013 464.60p 465.30p 456.70p 460.00p 227629
10/01/2013 462.50p 468.90p 460.30p 464.00p 402698
09/01/2013 464.70p 473.70p 464.10p 472.50p 228707
08/01/2013 467.30p 471.80p 463.10p 464.20p 171321
07/01/2013 478.80p 478.80p 463.68p 469.10p 282499
04/01/2013 492.20p 492.20p 475.18p 480.00p 375288
03/01/2013 471.70p 485.10p 470.49p 481.90p 297906
02/01/2013 459.20p 475.90p 459.20p 472.50p 459447
31/12/2012 445.50p 452.90p 445.50p 452.90p 81071
28/12/2012 449.80p 452.10p 447.70p 448.80p 97991
27/12/2012 450.80p 452.40p 447.40p 450.10p 128007
24/12/2012 445.70p 451.10p 431.68p 451.10p 36500
21/12/2012 446.40p 449.00p 440.00p 448.20p 321966
20/12/2012 444.30p 452.60p 442.20p 450.10p 306857
19/12/2012 436.80p 446.83p 435.20p 443.00p 253703
18/12/2012 428.80p 438.50p 428.80p 435.80p 265842
17/12/2012 431.80p 435.60p 426.30p 428.10p 178516
14/12/2012 435.30p 441.20p 431.88p 432.40p 313744
13/12/2012 434.50p 438.40p 430.20p 435.60p 297086
12/12/2012 428.60p 439.41p 428.60p 435.10p 217504
11/12/2012 429.30p 434.23p 429.30p 429.80p 220471
10/12/2012 428.20p 431.95p 424.60p 430.00p 169777
07/12/2012 424.70p 432.10p 419.50p 432.10p 267150
06/12/2012 414.40p 426.70p 412.90p 422.90p 579979
05/12/2012 414.60p 416.70p 410.30p 412.30p 249089
04/12/2012 407.90p 413.80p 407.40p 411.30p 379921
03/12/2012 413.40p 416.30p 406.80p 407.90p 204652
30/11/2012 404.10p 413.10p 401.02p 412.60p 476936
29/11/2012 400.00p 403.50p 395.30p 403.50p 193650
28/11/2012 400.10p 400.10p 393.00p 397.60p 220288
27/11/2012 397.90p 403.20p 396.50p 400.70p 336572
26/11/2012 396.00p 396.00p 386.40p 394.10p 310878
23/11/2012 395.00p 396.86p 392.50p 393.90p 286734
22/11/2012 392.10p 396.00p 390.80p 394.00p 291686
21/11/2012 388.50p 390.30p 383.70p 389.50p 129073
20/11/2012 382.10p 387.50p 380.30p 386.00p 605904
19/11/2012 382.50p 383.60p 375.70p 382.00p 750231
16/11/2012 365.00p 389.80p 365.00p 376.40p 851716
15/11/2012 365.50p 368.50p 361.60p 362.70p 713568
14/11/2012 380.00p 380.79p 365.30p 365.50p 650908
13/11/2012 368.20p 372.90p 368.00p 370.20p 376590
12/11/2012 371.30p 373.40p 368.30p 368.60p 225932
09/11/2012 370.70p 372.81p 369.20p 370.00p 403932
08/11/2012 375.90p 375.90p 366.80p 368.00p 339371
07/11/2012 379.60p 380.00p 370.00p 370.50p 477186
06/11/2012 377.40p 380.00p 374.20p 376.00p 428628
05/11/2012 380.00p 380.00p 373.70p 375.00p 284296
02/11/2012 387.80p 387.80p 377.30p 380.00p 301341
01/11/2012 378.40p 381.40p 377.80p 380.00p 922012
31/10/2012 375.80p 378.82p 373.40p 377.30p 310921
30/10/2012 370.00p 375.90p 363.80p 375.90p 284926
29/10/2012 368.90p 369.00p 364.70p 368.80p 251873
26/10/2012 368.70p 370.90p 353.76p 370.10p 275722
25/10/2012 364.90p 374.10p 362.10p 370.10p 312692
24/10/2012 367.30p 368.70p 360.22p 363.00p 232880
23/10/2012 368.40p 371.10p 362.10p 364.80p 470171
22/10/2012 373.80p 374.40p 363.60p 366.10p 239471
19/10/2012 364.70p 378.00p 363.50p 373.30p 430383
18/10/2012 369.40p 369.40p 360.00p 365.10p 602763
17/10/2012 362.80p 366.80p 360.58p 365.40p 483310
16/10/2012 361.90p 363.70p 356.30p 359.40p 883501
15/10/2012 348.60p 356.30p 343.90p 345.10p 799783
12/10/2012 368.00p 370.09p 348.00p 351.30p 746082
11/10/2012 374.60p 376.80p 370.80p 374.20p 645563
10/10/2012 384.40p 384.40p 372.70p 372.90p 760690
09/10/2012 395.80p 395.80p 382.80p 385.00p 975859
08/10/2012 400.50p 404.00p 387.80p 391.00p 1483125
05/10/2012 406.00p 414.60p 401.37p 411.10p 1336833
04/10/2012 404.20p 406.20p 391.40p 404.90p 840312
03/10/2012 402.60p 402.60p 393.60p 395.20p 369039
02/10/2012 390.80p 411.00p 389.20p 404.50p 684695
01/10/2012 394.60p 398.30p 390.00p 396.80p 364260
28/09/2012 397.20p 397.20p 387.50p 390.70p 184287
27/09/2012 388.50p 396.80p 384.80p 388.10p 651102
26/09/2012 388.60p 388.61p 378.34p 384.30p 356211
25/09/2012 393.90p 394.00p 388.30p 390.50p 249652
24/09/2012 396.90p 400.10p 388.40p 388.60p 334671
21/09/2012 393.40p 400.04p 388.80p 400.00p 1925838
20/09/2012 400.80p 400.80p 389.67p 393.30p 873931
19/09/2012 405.50p 405.50p 394.30p 404.80p 488153
18/09/2012 408.10p 410.70p 398.50p 400.50p 747975
17/09/2012 407.90p 415.00p 402.47p 412.30p 361383
14/09/2012 394.30p 412.40p 394.30p 410.50p 531391
13/09/2012 393.20p 394.60p 382.70p 391.00p 483598
12/09/2012 392.90p 403.10p 392.90p 394.60p 596354
11/09/2012 385.30p 398.60p 380.50p 394.50p 452938
10/09/2012 379.00p 392.50p 379.00p 389.40p 330807
07/09/2012 369.80p 387.40p 368.80p 382.60p 560571
06/09/2012 354.70p 367.10p 353.70p 366.10p 433664
05/09/2012 348.00p 355.90p 346.50p 354.90p 334708
04/09/2012 356.30p 356.30p 344.00p 346.90p 262624
03/09/2012 342.30p 354.10p 342.30p 354.10p 438416
31/08/2012 339.90p 350.40p 337.86p 348.20p 512261
30/08/2012 337.50p 342.10p 334.50p 341.50p 453934
29/08/2012 340.10p 341.90p 332.00p 338.90p 247030
28/08/2012 343.60p 343.60p 330.60p 337.60p 419770
24/08/2012 360.00p 360.00p 341.70p 343.60p 447975
23/08/2012 357.20p 359.04p 350.40p 354.70p 298432
22/08/2012 364.20p 366.50p 350.80p 352.40p 617176
21/08/2012 359.80p 369.30p 359.80p 367.90p 367466
20/08/2012 356.30p 362.50p 356.25p 359.80p 472155
17/08/2012 348.40p 357.00p 348.30p 354.70p 488860
16/08/2012 345.50p 347.70p 340.00p 347.70p 270918
15/08/2012 349.80p 349.80p 341.30p 341.80p 208758
14/08/2012 351.90p 351.90p 343.00p 349.60p 166673
13/08/2012 350.40p 352.90p 347.00p 348.20p 182047
10/08/2012 355.50p 356.10p 347.50p 352.50p 220741
09/08/2012 355.60p 358.80p 350.30p 356.80p 378590
08/08/2012 353.50p 353.50p 346.20p 352.30p 333912
07/08/2012 352.60p 352.84p 343.20p 352.80p 537523
06/08/2012 338.80p 356.40p 338.80p 351.50p 875636
03/08/2012 326.30p 341.40p 326.20p 340.30p 265912
02/08/2012 325.60p 329.50p 322.80p 323.70p 1231924
01/08/2012 329.90p 330.00p 323.20p 325.00p 356152
31/07/2012 338.90p 338.90p 326.40p 329.00p 303612
30/07/2012 337.90p 338.50p 330.10p 336.80p 314739
27/07/2012 327.20p 334.30p 321.61p 334.30p 322661
26/07/2012 337.60p 337.60p 323.00p 324.00p 740796
25/07/2012 322.90p 338.91p 320.50p 326.10p 933658
24/07/2012 326.10p 328.00p 321.70p 322.60p 249294
23/07/2012 330.70p 330.70p 319.10p 323.70p 365729
20/07/2012 331.60p 339.00p 329.10p 334.10p 336031
19/07/2012 313.30p 331.70p 313.10p 331.70p 369811
18/07/2012 315.20p 315.20p 310.00p 313.10p 210182
17/07/2012 313.00p 316.00p 308.40p 314.80p 317022
16/07/2012 315.00p 315.30p 309.29p 315.30p 327741
13/07/2012 310.80p 316.80p 310.40p 314.50p 578752
12/07/2012 323.30p 323.30p 300.50p 310.30p 897997
11/07/2012 341.10p 341.80p 321.30p 325.40p 299273
10/07/2012 337.00p 343.13p 333.80p 343.10p 437274
09/07/2012 342.10p 343.50p 333.20p 334.40p 240332
06/07/2012 345.10p 345.20p 340.00p 341.20p 181971
05/07/2012 349.20p 351.20p 338.40p 345.30p 333960
04/07/2012 353.50p 357.40p 344.00p 351.50p 154141
03/07/2012 344.60p 352.20p 342.90p 351.80p 178614
02/07/2012 334.70p 346.70p 334.60p 344.30p 413474
29/06/2012 329.70p 334.80p 325.90p 333.20p 805387
28/06/2012 322.90p 323.80p 313.50p 320.20p 893405
27/06/2012 322.40p 323.10p 311.40p 322.10p 688140
26/06/2012 326.60p 328.15p 317.80p 319.60p 394480
25/06/2012 334.00p 336.20p 322.60p 324.30p 305986
22/06/2012 345.40p 345.50p 332.20p 334.70p 323455
21/06/2012 348.60p 356.40p 348.40p 349.90p 392567
20/06/2012 342.70p 354.30p 334.60p 353.00p 804633
19/06/2012 337.70p 341.80p 334.00p 340.20p 628343
18/06/2012 342.10p 345.50p 331.70p 335.30p 500470
15/06/2012 351.00p 351.00p 333.40p 339.20p 1154666
14/06/2012 356.40p 356.40p 348.90p 350.00p 1629226
13/06/2012 362.80p 365.80p 347.30p 352.80p 1527249
12/06/2012 365.60p 365.60p 356.00p 360.00p 535318
11/06/2012 370.70p 376.21p 365.00p 366.20p 314335
08/06/2012 366.80p 368.30p 356.91p 364.40p 417589
07/06/2012 357.50p 369.40p 350.50p 369.20p 1268113
06/06/2012 360.00p 360.10p 346.90p 354.60p 1046521
01/06/2012 382.00p 382.00p 348.02p 356.70p 588275
31/05/2012 394.60p 396.60p 372.90p 379.10p 746114
30/05/2012 399.30p 401.03p 385.60p 392.20p 494602
29/05/2012 390.30p 406.90p 390.30p 403.90p 488553
28/05/2012 380.00p 392.00p 380.00p 389.50p 355398
25/05/2012 372.90p 383.60p 372.50p 378.40p 1278679
24/05/2012 376.10p 376.10p 363.70p 374.20p 1115310
23/05/2012 374.20p 377.10p 370.03p 370.10p 336140
22/05/2012 376.40p 383.40p 374.70p 378.90p 1121137
21/05/2012 360.70p 370.90p 360.00p 367.30p 576410
18/05/2012 367.40p 372.50p 358.70p 358.70p 496636

*Close Price adjusted for both dividends and splits