Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/08/2011 386.60p 390.00p 360.80p 365.80p 731913
01/08/2011 390.60p 398.80p 379.70p 385.70p 791473
29/07/2011 394.00p 394.80p 376.10p 385.40p 515063
28/07/2011 375.00p 398.70p 359.20p 388.00p 2210764
27/07/2011 372.60p 372.60p 356.60p 359.20p 823524
26/07/2011 353.00p 367.00p 350.00p 359.60p 1038140
25/07/2011 364.50p 367.50p 357.90p 366.80p 354259
22/07/2011 359.40p 368.50p 356.70p 362.10p 600975
21/07/2011 360.00p 369.60p 352.80p 354.60p 413829
20/07/2011 352.90p 362.90p 352.90p 361.50p 783777
19/07/2011 350.00p 357.40p 346.10p 352.10p 374649
18/07/2011 360.40p 364.00p 347.60p 348.00p 378315
15/07/2011 360.50p 367.10p 357.22p 365.30p 444414
14/07/2011 364.30p 368.70p 360.40p 366.00p 844728
13/07/2011 358.10p 368.50p 357.20p 363.90p 302821
12/07/2011 356.20p 362.50p 344.70p 357.00p 271562
11/07/2011 373.30p 378.29p 357.90p 359.90p 305319
08/07/2011 380.00p 388.50p 375.80p 377.60p 420194
07/07/2011 378.80p 379.00p 373.00p 378.70p 577952
06/07/2011 383.30p 384.00p 377.00p 380.00p 462780
05/07/2011 378.80p 388.80p 377.50p 381.20p 392131
04/07/2011 379.90p 380.00p 373.30p 377.20p 262658
01/07/2011 371.40p 379.74p 355.10p 379.70p 500633
30/06/2011 358.80p 375.40p 357.50p 371.90p 391611
29/06/2011 342.00p 360.64p 341.50p 360.60p 704295
28/06/2011 336.90p 341.50p 334.60p 341.50p 407151
27/06/2011 337.60p 343.70p 332.10p 335.00p 499336
24/06/2011 345.50p 347.10p 337.90p 340.50p 500706
23/06/2011 347.60p 349.60p 340.40p 341.40p 567015
22/06/2011 347.80p 353.10p 347.50p 351.00p 964276
21/06/2011 338.10p 348.40p 337.90p 348.40p 629129
20/06/2011 345.90p 346.00p 327.40p 338.30p 874281
17/06/2011 349.20p 353.70p 341.00p 352.10p 733732
16/06/2011 358.10p 369.50p 344.60p 349.60p 615215
15/06/2011 368.10p 368.10p 360.90p 361.80p 162451
14/06/2011 361.00p 373.10p 361.00p 364.60p 330773
13/06/2011 372.00p 372.40p 366.80p 370.00p 242376
10/06/2011 373.00p 373.40p 368.80p 371.00p 401582
09/06/2011 362.70p 373.80p 362.50p 372.50p 551500
08/06/2011 368.20p 369.50p 360.50p 360.50p 326374
07/06/2011 372.40p 374.00p 371.30p 371.90p 264795
06/06/2011 371.90p 373.80p 370.00p 372.40p 191590
03/06/2011 373.80p 374.20p 369.90p 373.80p 273280
02/06/2011 376.90p 385.20p 370.70p 373.50p 233493
01/06/2011 382.50p 384.30p 366.20p 377.30p 627682
31/05/2011 375.30p 385.40p 373.00p 378.70p 372167
27/05/2011 373.40p 381.70p 373.40p 377.20p 291384
26/05/2011 373.10p 379.60p 370.60p 373.00p 455724
25/05/2011 373.00p 377.20p 370.00p 374.60p 712974
24/05/2011 375.60p 382.40p 374.70p 375.80p 291163
23/05/2011 368.40p 378.00p 365.50p 374.30p 1341736
20/05/2011 374.80p 376.10p 368.80p 370.00p 287539
19/05/2011 373.50p 374.85p 371.30p 372.80p 506299
18/05/2011 379.40p 379.40p 368.10p 372.00p 319687
17/05/2011 384.00p 389.10p 376.00p 376.30p 442672
16/05/2011 385.50p 389.00p 377.00p 383.70p 355456
13/05/2011 390.10p 395.20p 387.60p 389.70p 405323
12/05/2011 391.80p 394.60p 385.20p 387.20p 1058347
11/05/2011 398.00p 398.00p 392.20p 394.30p 432229
10/05/2011 385.40p 404.00p 385.20p 397.70p 485760
09/05/2011 385.00p 392.80p 380.80p 382.70p 353651
06/05/2011 381.00p 386.49p 373.70p 385.90p 341697
05/05/2011 383.10p 385.10p 377.30p 377.30p 585597
04/05/2011 385.10p 389.00p 381.80p 383.40p 631752
03/05/2011 377.40p 389.00p 375.40p 388.00p 500746
28/04/2011 380.60p 388.04p 377.20p 388.00p 579355
27/04/2011 348.00p 387.70p 336.40p 380.00p 2009545
26/04/2011 326.30p 338.00p 325.90p 336.40p 399818
21/04/2011 325.10p 331.40p 325.10p 330.30p 345401
20/04/2011 321.10p 329.00p 321.10p 325.40p 221077
19/04/2011 314.90p 323.00p 314.90p 321.70p 271325
18/04/2011 325.00p 325.00p 310.70p 310.70p 366620
15/04/2011 327.60p 333.50p 323.60p 325.00p 261358
14/04/2011 326.50p 327.50p 323.60p 326.50p 367936
13/04/2011 327.10p 327.30p 324.80p 326.00p 288005
12/04/2011 329.40p 329.40p 320.60p 324.50p 888338
11/04/2011 328.50p 333.30p 328.50p 330.20p 378166
08/04/2011 330.60p 332.90p 328.00p 330.00p 545590
07/04/2011 334.90p 339.30p 321.80p 327.80p 542909
06/04/2011 336.80p 336.80p 327.97p 333.00p 310722
05/04/2011 346.00p 346.00p 335.70p 339.90p 328114
04/04/2011 340.40p 346.60p 337.40p 346.10p 563419
01/04/2011 333.70p 341.40p 332.70p 340.00p 507691
31/03/2011 340.10p 343.13p 328.40p 331.00p 414869
30/03/2011 338.50p 346.20p 337.60p 341.00p 280780
29/03/2011 338.90p 339.80p 329.20p 334.50p 251357
28/03/2011 337.80p 338.20p 334.90p 336.50p 169198
25/03/2011 338.70p 341.80p 335.40p 335.70p 473622
24/03/2011 326.60p 340.80p 324.20p 338.00p 970263
23/03/2011 325.50p 326.40p 322.40p 325.10p 387907
22/03/2011 327.20p 331.40p 322.50p 325.40p 455590
21/03/2011 325.30p 336.30p 324.00p 329.00p 441960
18/03/2011 315.00p 323.50p 313.20p 319.70p 1391843
17/03/2011 320.20p 320.40p 311.60p 313.60p 1750972
16/03/2011 310.70p 325.90p 305.30p 316.00p 962116
15/03/2011 316.60p 316.60p 302.00p 306.50p 578853
14/03/2011 326.50p 331.90p 320.50p 320.70p 482948
11/03/2011 316.30p 328.20p 315.20p 324.60p 1213088
10/03/2011 326.50p 327.00p 318.30p 320.30p 505863
09/03/2011 329.30p 341.63p 326.40p 327.40p 435115
08/03/2011 327.60p 331.30p 324.30p 330.40p 644072
07/03/2011 323.50p 329.60p 322.50p 325.00p 537058
04/03/2011 319.90p 332.00p 316.60p 325.00p 1229353
03/03/2011 310.00p 312.90p 306.00p 309.20p 370204
02/03/2011 308.90p 308.90p 303.10p 306.50p 436837
01/03/2011 303.50p 314.40p 303.50p 309.60p 599604
28/02/2011 302.70p 309.90p 300.10p 305.30p 458462
25/02/2011 289.50p 302.70p 288.20p 302.70p 1158564
24/02/2011 305.00p 305.00p 280.14p 286.50p 3594512
23/02/2011 300.80p 308.30p 293.60p 298.70p 1612760
22/02/2011 312.20p 312.20p 291.70p 296.30p 916047
21/02/2011 284.20p 300.50p 284.20p 298.10p 369312
18/02/2011 295.00p 299.10p 292.10p 299.10p 494882
17/02/2011 310.30p 310.30p 296.70p 296.80p 588206
16/02/2011 311.55p 314.00p 305.00p 306.20p 392386
15/02/2011 305.70p 306.70p 302.40p 303.90p 157024
14/02/2011 310.30p 310.30p 301.80p 306.40p 164013
11/02/2011 302.70p 308.20p 299.20p 299.20p 489510
10/02/2011 294.30p 306.20p 293.70p 304.20p 802868
09/02/2011 308.60p 310.50p 297.80p 299.70p 1190452
08/02/2011 307.50p 308.80p 298.00p 307.60p 592611
07/02/2011 286.20p 307.50p 286.20p 307.50p 628000
04/02/2011 285.30p 291.40p 282.15p 287.70p 146299
03/02/2011 285.40p 288.20p 283.70p 285.40p 351743
02/02/2011 290.00p 293.28p 285.50p 286.20p 1128881
01/02/2011 286.30p 289.60p 286.00p 289.60p 379563
31/01/2011 284.90p 288.45p 282.10p 286.80p 245559
28/01/2011 287.10p 296.60p 283.20p 286.60p 508442
27/01/2011 287.30p 291.20p 285.80p 285.80p 171458
26/01/2011 284.50p 290.70p 284.50p 289.60p 298370
25/01/2011 285.30p 287.00p 283.30p 285.00p 194358
24/01/2011 279.90p 286.54p 277.20p 285.00p 1573032
21/01/2011 280.00p 283.10p 275.30p 278.00p 1199025
20/01/2011 290.20p 293.70p 275.80p 277.50p 531697
19/01/2011 290.90p 294.90p 289.50p 292.00p 887786
18/01/2011 297.10p 298.50p 280.14p 289.40p 1792543
17/01/2011 294.00p 296.00p 291.90p 295.00p 382992
14/01/2011 296.00p 299.10p 292.90p 295.00p 263018
13/01/2011 299.00p 300.60p 290.30p 298.90p 551482
12/01/2011 290.00p 310.80p 289.95p 299.60p 854957
11/01/2011 285.60p 298.52p 281.80p 292.50p 351566
10/01/2011 283.70p 284.00p 279.90p 281.90p 469242
07/01/2011 279.30p 287.20p 276.70p 281.50p 1235995
06/01/2011 284.70p 285.00p 277.54p 280.90p 216968
05/01/2011 285.70p 285.70p 279.50p 281.00p 506915
04/01/2011 281.20p 288.50p 281.00p 285.10p 292099
31/12/2010 281.50p 281.50p 277.60p 280.60p 34863
30/12/2010 279.00p 284.60p 276.50p 280.30p 175843
29/12/2010 275.90p 286.40p 273.40p 280.00p 243253
24/12/2010 282.00p 282.00p 274.60p 280.00p 27425
23/12/2010 283.20p 286.30p 279.00p 283.10p 170782
22/12/2010 284.50p 287.90p 281.00p 282.00p 204800
21/12/2010 283.90p 286.10p 277.20p 283.60p 271064
20/12/2010 283.00p 287.00p 282.60p 285.00p 93735
17/12/2010 283.40p 287.20p 282.40p 283.90p 536659
16/12/2010 280.60p 288.60p 280.60p 283.00p 138660
15/12/2010 282.50p 284.00p 278.00p 283.30p 131773
14/12/2010 285.00p 285.00p 280.10p 282.00p 231110
13/12/2010 282.10p 288.00p 282.10p 283.70p 379594
10/12/2010 278.40p 283.10p 277.00p 279.10p 340933
09/12/2010 281.10p 281.60p 278.00p 279.90p 583006
08/12/2010 279.30p 282.10p 277.30p 277.60p 466338
07/12/2010 280.50p 288.10p 277.35p 282.40p 564609
06/12/2010 268.50p 283.00p 268.50p 278.20p 1582519
03/12/2010 272.40p 278.37p 267.00p 269.10p 247611
02/12/2010 273.60p 280.60p 270.20p 274.50p 475426
01/12/2010 263.70p 271.90p 260.40p 270.00p 460468
30/11/2010 261.50p 262.20p 258.90p 260.40p 623828
29/11/2010 262.60p 265.60p 259.40p 259.50p 891971
26/11/2010 260.70p 263.30p 258.60p 262.50p 130573
25/11/2010 251.90p 261.10p 251.90p 260.90p 337005
24/11/2010 247.30p 254.60p 245.70p 252.90p 2071694
23/11/2010 255.00p 265.30p 247.90p 247.90p 858300
22/11/2010 259.20p 263.20p 257.10p 257.10p 518558
19/11/2010 257.80p 262.20p 257.50p 257.80p 931427
18/11/2010 261.00p 264.30p 260.30p 261.00p 255748
17/11/2010 255.60p 259.90p 253.80p 258.20p 228566
16/11/2010 265.60p 266.00p 258.80p 258.90p 539167
15/11/2010 264.40p 267.70p 264.30p 266.70p 188289
12/11/2010 260.00p 265.40p 260.00p 265.30p 159738
11/11/2010 275.00p 278.00p 266.20p 267.30p 506719
10/11/2010 280.00p 282.30p 270.25p 275.50p 394002
09/11/2010 283.00p 284.00p 278.80p 279.40p 356121
08/11/2010 275.00p 280.90p 275.00p 280.00p 499802
05/11/2010 273.40p 279.70p 272.20p 277.00p 418076
04/11/2010 273.00p 273.70p 268.70p 271.90p 472048
03/11/2010 269.00p 273.90p 267.20p 267.70p 888482
02/11/2010 265.00p 269.20p 264.60p 266.00p 699045
01/11/2010 268.40p 273.60p 251.52p 267.20p 649863
29/10/2010 265.20p 265.80p 257.68p 265.00p 502546
28/10/2010 272.10p 272.90p 262.70p 264.60p 1140451
27/10/2010 273.50p 273.50p 268.90p 269.10p 904276
26/10/2010 276.50p 277.00p 272.70p 274.20p 559915
25/10/2010 279.10p 284.50p 275.00p 279.00p 507907
22/10/2010 292.40p 295.60p 278.70p 279.60p 851953
21/10/2010 288.10p 297.90p 285.80p 292.40p 265989
20/10/2010 290.80p 293.30p 288.20p 289.10p 481994
19/10/2010 300.50p 300.50p 293.00p 293.00p 614377
18/10/2010 300.00p 300.60p 293.60p 298.50p 401880
15/10/2010 309.00p 309.00p 294.30p 300.00p 832983

*Close Price adjusted for both dividends and splits