Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/05/2012 378.20p 385.80p 370.00p 372.20p 433174
16/05/2012 377.00p 384.47p 368.80p 379.40p 396161
15/05/2012 398.60p 398.60p 377.20p 383.00p 471785
14/05/2012 404.20p 404.20p 387.10p 390.00p 244044
11/05/2012 392.50p 406.60p 392.50p 406.60p 510810
10/05/2012 392.20p 397.90p 384.00p 397.90p 468053
09/05/2012 397.80p 397.80p 380.50p 386.50p 890467
08/05/2012 415.60p 415.62p 390.50p 390.50p 1151462
04/05/2012 425.30p 428.00p 409.10p 413.50p 654158
03/05/2012 431.50p 437.60p 422.60p 428.70p 456845
02/05/2012 438.30p 438.30p 427.80p 432.90p 559322
01/05/2012 425.00p 436.28p 425.00p 435.00p 313578
30/04/2012 436.70p 439.44p 425.00p 425.40p 505736
27/04/2012 412.50p 439.60p 411.20p 437.10p 944277
26/04/2012 420.50p 426.20p 412.80p 415.10p 663504
25/04/2012 421.90p 437.30p 415.78p 416.10p 976128
24/04/2012 403.10p 425.20p 400.00p 423.40p 747220
23/04/2012 408.90p 409.10p 395.10p 400.70p 707800
20/04/2012 411.20p 415.20p 407.70p 415.20p 401136
19/04/2012 407.40p 417.00p 402.10p 412.80p 904851
18/04/2012 401.90p 405.77p 395.50p 404.40p 337385
17/04/2012 394.90p 401.90p 388.80p 400.70p 434558
16/04/2012 396.40p 399.40p 392.10p 394.30p 636027
13/04/2012 397.30p 407.60p 395.00p 398.60p 875851
12/04/2012 378.70p 400.20p 377.90p 398.70p 1296716
11/04/2012 362.40p 379.60p 360.00p 379.00p 1442430
10/04/2012 370.90p 372.70p 363.70p 365.10p 721687
05/04/2012 372.90p 382.80p 371.40p 376.40p 365832
04/04/2012 380.10p 383.90p 372.80p 373.50p 668847
03/04/2012 395.40p 398.61p 387.50p 390.00p 610095
02/04/2012 385.30p 393.10p 383.40p 393.10p 1057682
30/03/2012 381.90p 388.70p 379.90p 386.20p 811832
29/03/2012 386.60p 388.42p 374.00p 379.40p 839805
28/03/2012 398.50p 403.26p 386.70p 388.80p 541194
27/03/2012 408.40p 409.60p 399.50p 400.80p 597633
26/03/2012 390.70p 406.20p 389.63p 406.10p 382158
23/03/2012 391.80p 395.00p 385.00p 391.10p 694967
22/03/2012 399.30p 402.90p 389.20p 391.50p 441642
21/03/2012 405.20p 413.00p 398.50p 402.80p 346163
20/03/2012 413.10p 413.10p 399.60p 403.40p 685049
19/03/2012 421.00p 422.20p 414.63p 415.50p 277981
16/03/2012 418.00p 422.97p 413.80p 422.80p 678643
15/03/2012 420.00p 423.00p 414.30p 416.00p 472523
14/03/2012 427.70p 432.75p 417.80p 417.80p 431108
13/03/2012 416.50p 426.50p 415.00p 426.50p 460854
12/03/2012 415.80p 415.80p 406.40p 415.60p 1493702
09/03/2012 412.50p 416.70p 409.50p 410.00p 1012304
08/03/2012 408.10p 419.01p 404.00p 418.80p 982301
07/03/2012 391.60p 406.50p 377.70p 403.80p 790634
06/03/2012 406.10p 407.60p 385.30p 385.30p 2315557
05/03/2012 418.60p 420.34p 406.30p 406.40p 702318
02/03/2012 420.70p 426.40p 415.00p 419.30p 1004743
01/03/2012 415.80p 425.05p 411.00p 420.00p 899022
29/02/2012 401.80p 425.00p 401.80p 420.00p 1434277
28/02/2012 401.00p 410.00p 394.86p 400.00p 746984
27/02/2012 390.00p 404.80p 390.00p 394.10p 586222
24/02/2012 385.50p 406.58p 385.50p 400.00p 1129240
23/02/2012 363.10p 401.90p 357.98p 389.30p 2278782
22/02/2012 344.90p 352.20p 336.00p 337.00p 541147
21/02/2012 349.60p 349.60p 340.10p 344.00p 245662
20/02/2012 336.70p 351.30p 336.70p 347.50p 206395
17/02/2012 337.60p 342.00p 337.30p 338.50p 271746
16/02/2012 335.70p 337.40p 329.50p 333.50p 314263
15/02/2012 337.10p 343.50p 334.70p 337.20p 540924
14/02/2012 327.90p 336.70p 326.50p 336.00p 331357
13/02/2012 329.10p 331.90p 327.44p 330.50p 122250
10/02/2012 325.40p 329.70p 322.00p 325.10p 142442
09/02/2012 327.40p 332.90p 326.30p 329.00p 122201
08/02/2012 329.70p 333.90p 324.60p 328.70p 99166
07/02/2012 337.30p 337.30p 325.80p 327.50p 175958
06/02/2012 333.40p 336.70p 328.33p 335.20p 265376
03/02/2012 323.20p 332.70p 318.00p 332.10p 357839
02/02/2012 320.30p 329.10p 318.40p 325.00p 543379
01/02/2012 308.20p 322.10p 304.05p 320.40p 732207
31/01/2012 302.80p 313.40p 302.20p 305.10p 377673
30/01/2012 310.80p 314.90p 299.60p 299.60p 449959
27/01/2012 308.70p 312.99p 306.20p 306.90p 208582
26/01/2012 294.00p 313.20p 291.80p 308.50p 284819
25/01/2012 299.70p 301.20p 288.60p 291.20p 472524
24/01/2012 302.40p 307.10p 293.10p 297.30p 252255
23/01/2012 305.80p 310.80p 305.00p 305.00p 168060
20/01/2012 305.50p 309.01p 300.10p 304.40p 204677
19/01/2012 297.10p 315.90p 297.10p 303.60p 722476
18/01/2012 294.10p 296.20p 290.81p 295.70p 251480
17/01/2012 292.40p 297.60p 288.00p 293.60p 494495
16/01/2012 286.40p 291.40p 280.70p 290.10p 124168
13/01/2012 291.30p 291.30p 280.50p 286.00p 214316
12/01/2012 287.50p 298.37p 285.90p 287.60p 263096
11/01/2012 283.80p 286.50p 280.80p 286.10p 237957
10/01/2012 279.60p 285.40p 274.99p 283.00p 440432
09/01/2012 276.60p 280.90p 275.20p 277.90p 260680
06/01/2012 271.00p 276.60p 268.40p 276.60p 294679
05/01/2012 279.30p 279.30p 265.90p 271.40p 296432
04/01/2012 280.20p 280.30p 273.00p 277.90p 249384
03/01/2012 269.20p 281.03p 262.80p 281.00p 468545
30/12/2011 267.10p 272.50p 262.80p 262.80p 118453
29/12/2011 264.40p 265.80p 259.70p 264.70p 105495
28/12/2011 265.40p 267.30p 262.00p 265.00p 188002
23/12/2011 262.50p 275.10p 261.70p 263.10p 50028
22/12/2011 261.30p 263.60p 255.50p 258.40p 207761
21/12/2011 263.20p 263.20p 255.20p 258.80p 266814
20/12/2011 252.20p 259.20p 246.10p 259.00p 217138
19/12/2011 253.10p 253.60p 241.95p 252.10p 409461
16/12/2011 253.10p 261.62p 250.50p 251.20p 350758
15/12/2011 247.30p 256.40p 234.73p 253.00p 472891
14/12/2011 257.10p 260.40p 247.30p 247.30p 510851
13/12/2011 254.70p 261.00p 250.50p 255.90p 349667
12/12/2011 264.30p 264.30p 252.90p 253.30p 537451
09/12/2011 262.40p 267.20p 253.30p 264.30p 440175
08/12/2011 278.70p 278.70p 253.65p 264.30p 574781
07/12/2011 280.50p 286.60p 270.00p 273.40p 295837
06/12/2011 279.20p 284.20p 272.00p 276.00p 172168
05/12/2011 280.90p 283.80p 277.51p 281.00p 334637
02/12/2011 276.40p 282.90p 272.40p 274.70p 353184
01/12/2011 277.50p 277.50p 265.50p 271.40p 546353
30/11/2011 261.60p 276.80p 255.10p 275.60p 743248
29/11/2011 263.10p 269.38p 258.15p 266.10p 494711
28/11/2011 259.30p 265.20p 250.10p 261.70p 1764321
25/11/2011 246.70p 249.10p 236.50p 246.30p 969894
24/11/2011 245.50p 256.40p 242.60p 246.10p 229070
23/11/2011 246.20p 246.60p 241.39p 242.90p 380170
22/11/2011 254.30p 260.50p 246.80p 247.70p 580350
21/11/2011 265.00p 265.10p 252.80p 254.00p 437952
18/11/2011 266.40p 274.70p 263.00p 265.80p 569704
17/11/2011 272.50p 279.80p 266.40p 267.50p 744980
16/11/2011 269.10p 278.20p 269.00p 273.00p 795893
15/11/2011 275.90p 276.20p 269.00p 270.60p 239655
14/11/2011 281.90p 281.90p 274.20p 276.40p 166374
11/11/2011 276.00p 279.10p 269.10p 278.50p 379976
10/11/2011 277.00p 286.02p 270.50p 273.60p 230928
09/11/2011 291.30p 291.30p 278.90p 280.40p 855707
08/11/2011 275.10p 291.60p 275.10p 286.20p 370410
07/11/2011 278.60p 287.80p 274.40p 283.10p 636548
04/11/2011 287.50p 287.50p 274.10p 280.20p 357740
03/11/2011 267.20p 294.40p 266.90p 283.90p 652514
02/11/2011 270.10p 275.30p 265.40p 272.70p 351348
01/11/2011 274.90p 280.70p 262.30p 266.20p 478901
31/10/2011 290.70p 294.90p 280.90p 282.30p 467138
28/10/2011 290.90p 303.70p 289.00p 292.30p 557397
27/10/2011 284.60p 294.00p 281.00p 289.00p 400453
26/10/2011 276.00p 280.90p 275.20p 276.70p 484766
25/10/2011 279.60p 288.80p 274.40p 277.80p 405847
24/10/2011 271.30p 282.72p 268.50p 282.30p 341820
21/10/2011 264.30p 271.00p 264.30p 270.00p 231851
20/10/2011 263.00p 269.50p 261.70p 264.10p 331168
19/10/2011 273.30p 279.90p 264.60p 270.00p 264181
18/10/2011 268.10p 273.90p 257.10p 272.00p 501639
17/10/2011 273.90p 279.51p 262.20p 272.20p 881454
14/10/2011 265.00p 273.00p 262.80p 273.00p 418480
13/10/2011 269.10p 273.80p 263.10p 265.60p 661383
12/10/2011 252.60p 273.80p 248.50p 272.30p 627169
11/10/2011 253.00p 253.90p 247.90p 252.30p 254830
10/10/2011 257.30p 257.30p 248.80p 253.00p 1138640
07/10/2011 249.00p 255.90p 245.20p 250.30p 588396
06/10/2011 238.50p 250.00p 230.30p 246.90p 744704
05/10/2011 228.70p 231.60p 223.40p 229.10p 766701
04/10/2011 237.40p 240.60p 223.30p 225.60p 411605
03/10/2011 242.70p 246.30p 239.90p 241.40p 279354
30/09/2011 264.60p 265.20p 245.60p 247.30p 606781
29/09/2011 260.40p 269.40p 256.10p 265.30p 690383
28/09/2011 262.00p 266.20p 259.30p 263.30p 497409
27/09/2011 262.00p 265.90p 257.80p 262.90p 654360
26/09/2011 246.50p 257.50p 245.30p 253.80p 522119
23/09/2011 264.80p 264.90p 248.44p 251.10p 813413
22/09/2011 257.60p 264.20p 252.90p 261.30p 743453
21/09/2011 268.00p 270.60p 263.80p 267.00p 1099736
20/09/2011 267.30p 276.30p 266.40p 268.00p 610386
19/09/2011 270.90p 274.90p 267.23p 270.00p 472822
16/09/2011 280.50p 281.52p 267.96p 276.90p 1917466
15/09/2011 269.50p 280.50p 266.50p 279.00p 966473
14/09/2011 266.00p 271.70p 262.70p 267.10p 736373
13/09/2011 273.00p 274.90p 261.20p 264.30p 1080724
12/09/2011 271.50p 275.80p 265.70p 268.00p 437218
09/09/2011 280.90p 287.10p 277.50p 277.50p 521198
08/09/2011 278.70p 286.60p 275.30p 283.40p 686421
07/09/2011 258.30p 280.60p 257.00p 280.50p 545117
06/09/2011 276.40p 278.10p 264.00p 267.00p 422170
05/09/2011 284.40p 290.40p 268.30p 272.60p 382318
02/09/2011 296.90p 296.90p 281.00p 290.40p 608209
01/09/2011 293.80p 298.30p 283.90p 298.20p 1082392
31/08/2011 275.50p 295.90p 275.00p 291.60p 1228003
30/08/2011 274.50p 276.30p 271.10p 275.00p 1026186
26/08/2011 274.20p 274.60p 257.30p 265.40p 739484
25/08/2011 274.80p 281.40p 269.70p 272.80p 427557
24/08/2011 267.60p 271.10p 262.40p 271.00p 356984
23/08/2011 268.80p 272.85p 258.90p 264.70p 454697
22/08/2011 265.50p 270.00p 261.40p 264.40p 570589
19/08/2011 281.80p 283.90p 262.80p 265.60p 1227688
18/08/2011 301.90p 307.60p 281.50p 283.90p 1160138
17/08/2011 315.50p 315.50p 306.80p 307.50p 1047076
16/08/2011 319.40p 320.00p 312.00p 314.60p 1056687
15/08/2011 320.00p 324.10p 317.00p 321.90p 1474487
12/08/2011 311.90p 320.40p 308.50p 316.50p 1510235
11/08/2011 314.50p 314.50p 292.20p 309.50p 1039355
10/08/2011 321.00p 325.10p 299.80p 301.00p 1861906
09/08/2011 290.50p 311.40p 268.90p 311.40p 1173052
08/08/2011 317.80p 328.60p 290.10p 294.10p 970303
05/08/2011 306.20p 341.20p 297.40p 323.60p 1697213
04/08/2011 355.70p 356.37p 310.70p 315.40p 1044128
03/08/2011 363.60p 363.60p 345.10p 347.00p 1182892

*Close Price adjusted for both dividends and splits