Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/09/2013 667.00p 667.00p 650.00p 662.50p 122263
05/09/2013 639.50p 653.50p 639.50p 653.50p 276537
04/09/2013 628.00p 637.00p 626.50p 635.00p 145614
03/09/2013 638.00p 640.00p 623.00p 635.00p 215187
02/09/2013 627.00p 640.00p 627.00p 638.50p 331199
30/08/2013 636.00p 636.00p 627.00p 628.00p 191920
29/08/2013 625.00p 630.50p 620.00p 630.00p 339323
28/08/2013 627.00p 631.00p 621.50p 625.00p 249801
27/08/2013 642.50p 642.50p 625.00p 628.50p 192107
23/08/2013 641.00p 645.00p 638.00p 640.00p 156448
22/08/2013 631.50p 640.00p 631.50p 640.00p 217532
21/08/2013 632.50p 639.00p 623.26p 633.50p 145698
20/08/2013 629.50p 634.00p 616.50p 627.50p 138720
19/08/2013 635.50p 644.50p 628.00p 634.00p 196337
16/08/2013 620.00p 632.50p 614.00p 631.50p 284357
15/08/2013 638.50p 640.00p 616.50p 618.00p 203698
14/08/2013 633.00p 644.00p 633.00p 638.00p 150218
13/08/2013 646.00p 648.50p 636.00p 637.50p 175192
12/08/2013 647.00p 647.50p 635.50p 643.00p 121200
09/08/2013 645.00p 647.50p 635.50p 644.00p 161690
08/08/2013 634.00p 638.00p 629.00p 635.50p 171847
07/08/2013 631.50p 636.50p 626.00p 628.00p 160031
06/08/2013 650.50p 655.00p 636.50p 636.50p 249453
05/08/2013 637.00p 640.00p 633.00p 640.00p 172496
02/08/2013 633.50p 639.50p 628.00p 633.00p 172988
01/08/2013 625.00p 633.50p 624.00p 631.00p 180274
31/07/2013 612.50p 623.00p 611.00p 619.50p 202928
30/07/2013 608.50p 616.00p 607.50p 614.00p 161729
29/07/2013 616.00p 619.00p 597.50p 607.00p 290663
26/07/2013 587.00p 623.00p 583.00p 613.00p 409032
25/07/2013 608.00p 608.00p 574.00p 583.00p 413315
24/07/2013 586.50p 588.00p 577.50p 581.00p 183692
23/07/2013 578.50p 602.10p 577.50p 584.00p 235191
22/07/2013 579.00p 580.50p 569.50p 578.50p 166682
19/07/2013 560.50p 579.50p 560.50p 577.00p 113150
18/07/2013 573.00p 579.50p 568.50p 575.00p 333020
17/07/2013 574.00p 576.50p 563.50p 573.00p 194950
16/07/2013 571.00p 575.00p 566.50p 572.00p 220236
15/07/2013 570.00p 579.00p 568.00p 569.50p 199198
12/07/2013 573.50p 581.00p 567.50p 569.50p 198439
11/07/2013 561.50p 576.00p 561.50p 575.50p 176978
10/07/2013 565.50p 568.50p 552.50p 567.50p 180314
09/07/2013 557.50p 569.00p 552.00p 565.50p 232456
08/07/2013 533.00p 556.00p 533.00p 552.00p 208828
05/07/2013 551.50p 556.00p 536.00p 536.00p 134643
04/07/2013 533.50p 549.50p 533.50p 549.50p 138473
03/07/2013 528.50p 530.50p 522.50p 530.50p 61514
02/07/2013 536.00p 539.00p 531.00p 536.00p 612457
01/07/2013 528.00p 539.00p 517.50p 539.00p 206055
28/06/2013 521.00p 535.00p 520.00p 524.00p 245011
27/06/2013 515.50p 527.50p 502.50p 525.50p 345719
26/06/2013 508.50p 516.50p 508.50p 514.50p 243097
25/06/2013 504.50p 514.50p 497.00p 514.50p 197680
24/06/2013 504.00p 506.00p 496.00p 497.00p 595516
21/06/2013 503.00p 507.00p 498.70p 504.00p 441746
20/06/2013 510.50p 520.00p 496.00p 498.70p 221886
19/06/2013 516.00p 520.50p 514.00p 520.00p 216081
18/06/2013 515.00p 519.50p 513.00p 516.50p 170527
17/06/2013 514.50p 518.44p 509.50p 516.00p 341851
14/06/2013 508.50p 516.50p 507.50p 514.00p 204743
13/06/2013 520.00p 526.50p 496.40p 507.50p 761686
12/06/2013 535.00p 535.00p 523.50p 526.50p 347564
11/06/2013 536.00p 541.50p 528.00p 531.50p 682752
10/06/2013 545.00p 548.00p 538.50p 541.50p 126570
07/06/2013 535.50p 546.50p 535.00p 544.00p 231512
06/06/2013 533.00p 539.00p 529.00p 535.00p 422037
05/06/2013 543.50p 550.00p 536.50p 538.00p 195037
04/06/2013 547.50p 555.50p 547.00p 549.50p 186959
03/06/2013 548.50p 557.50p 545.00p 548.00p 215929
31/05/2013 554.50p 556.50p 543.50p 550.00p 318237
30/05/2013 548.00p 559.00p 546.10p 556.50p 170313
29/05/2013 550.00p 563.00p 545.50p 547.50p 557491
28/05/2013 557.00p 566.00p 553.50p 563.00p 91999
24/05/2013 554.00p 558.00p 551.00p 553.50p 465171
23/05/2013 571.00p 571.00p 542.50p 554.50p 538448
22/05/2013 553.50p 562.00p 550.50p 560.50p 298331
21/05/2013 549.50p 559.00p 546.50p 555.00p 622014
20/05/2013 552.00p 555.00p 544.50p 550.50p 94153
17/05/2013 548.00p 554.00p 546.09p 549.50p 163283
16/05/2013 540.50p 555.00p 540.50p 547.00p 350866
15/05/2013 533.50p 547.00p 533.50p 545.00p 581964
14/05/2013 539.00p 542.00p 534.00p 538.00p 292358
13/05/2013 541.00p 543.50p 531.00p 537.50p 228821
10/05/2013 541.50p 544.00p 534.00p 536.50p 293417
09/05/2013 530.00p 537.50p 521.00p 537.50p 238928
08/05/2013 514.00p 526.00p 514.00p 524.50p 224464
07/05/2013 512.50p 520.64p 509.50p 515.50p 220818
03/05/2013 501.50p 515.50p 499.20p 515.50p 439463
02/05/2013 514.00p 517.00p 498.30p 502.00p 257201
01/05/2013 513.00p 520.50p 512.50p 520.50p 99041
30/04/2013 513.50p 523.00p 512.50p 517.50p 464306
29/04/2013 518.00p 519.00p 510.00p 512.50p 299437
26/04/2013 504.50p 514.50p 500.00p 513.50p 324008
25/04/2013 500.00p 511.50p 497.00p 506.50p 502233
24/04/2013 490.00p 504.00p 478.70p 497.00p 532759
23/04/2013 468.90p 484.60p 465.20p 482.40p 323815
22/04/2013 473.90p 483.81p 463.20p 464.50p 263036
19/04/2013 485.00p 485.00p 460.20p 474.10p 504650
18/04/2013 484.40p 494.50p 473.80p 483.10p 287006
17/04/2013 491.10p 498.90p 478.80p 481.40p 330469
16/04/2013 501.00p 506.50p 487.96p 493.40p 413501
15/04/2013 513.50p 513.50p 499.50p 503.00p 1512564
12/04/2013 523.50p 536.00p 512.50p 514.50p 448896
11/04/2013 518.50p 524.00p 512.00p 516.00p 343201
10/04/2013 498.80p 512.00p 498.80p 509.50p 217590
09/04/2013 502.00p 512.50p 496.44p 511.00p 358652
08/04/2013 494.00p 509.50p 494.00p 501.00p 470837
05/04/2013 524.50p 536.00p 499.60p 504.00p 677937
04/04/2013 539.00p 546.00p 534.45p 536.00p 357265
03/04/2013 537.00p 547.00p 537.00p 544.00p 301057
02/04/2013 535.50p 549.50p 533.32p 538.50p 155605
28/03/2013 538.50p 542.00p 534.00p 536.00p 191877
27/03/2013 541.00p 541.49p 530.52p 536.50p 164281
26/03/2013 536.00p 540.50p 531.00p 532.50p 327863
25/03/2013 537.00p 547.50p 534.00p 534.50p 474275
22/03/2013 537.50p 542.94p 528.50p 531.50p 599918
21/03/2013 546.50p 552.28p 538.00p 540.00p 506358
20/03/2013 554.50p 554.50p 548.00p 549.00p 150956
19/03/2013 547.50p 554.00p 539.35p 552.00p 401932
18/03/2013 539.00p 553.78p 539.00p 551.00p 270638
15/03/2013 552.00p 561.50p 544.29p 551.50p 726372
14/03/2013 551.50p 556.00p 549.50p 553.50p 442739
13/03/2013 554.00p 555.25p 549.50p 550.50p 882794
12/03/2013 550.00p 558.50p 550.00p 555.00p 936113
11/03/2013 551.00p 556.65p 547.50p 553.00p 551684
08/03/2013 558.00p 562.00p 553.50p 555.00p 225941
07/03/2013 552.00p 558.50p 549.00p 556.50p 711185
06/03/2013 560.00p 563.00p 546.50p 552.00p 1061159
05/03/2013 545.50p 554.50p 541.00p 549.50p 480541
04/03/2013 544.00p 547.50p 537.00p 545.50p 674487
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

*Close Price adjusted for both dividends and splits