Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/07/2024 692.00p 723.00p 692.00p 712.00p 124094
19/07/2024 704.00p 719.00p 704.00p 711.00p 96464
18/07/2024 720.00p 733.00p 713.00p 723.00p 197046
17/07/2024 736.00p 736.00p 707.00p 714.00p 122018
16/07/2024 700.00p 725.00p 700.00p 725.00p 242056
15/07/2024 711.00p 715.00p 698.00p 712.00p 168680
12/07/2024 721.00p 721.00p 703.00p 710.00p 201266
11/07/2024 712.00p 712.00p 696.00p 708.00p 146847
10/07/2024 692.00p 702.00p 686.78p 699.00p 165893
09/07/2024 708.00p 708.00p 691.00p 691.00p 185952
08/07/2024 708.00p 716.00p 699.00p 704.00p 96430
05/07/2024 715.00p 725.00p 708.00p 711.00p 337342
04/07/2024 713.00p 713.00p 702.00p 704.00p 74425
03/07/2024 707.00p 707.00p 687.00p 698.00p 153300
02/07/2024 696.00p 704.00p 687.00p 690.00p 156674
01/07/2024 691.00p 696.00p 684.00p 692.00p 119626
28/06/2024 681.00p 688.00p 674.00p 682.00p 315599
27/06/2024 673.00p 685.27p 673.00p 679.00p 232236
26/06/2024 679.00p 691.00p 672.00p 675.00p 901427
25/06/2024 718.00p 723.00p 689.00p 690.00p 384832
24/06/2024 705.00p 731.00p 705.00p 731.00p 254777
21/06/2024 721.00p 728.00p 710.00p 714.00p 630005
20/06/2024 716.00p 724.00p 716.00p 723.00p 343935
19/06/2024 720.00p 731.00p 718.00p 718.00p 230795
18/06/2024 724.00p 732.00p 720.00p 727.00p 257046
17/06/2024 720.00p 726.00p 712.00p 723.00p 181295
14/06/2024 707.00p 719.00p 707.00p 710.00p 182096
13/06/2024 722.00p 738.00p 717.00p 717.00p 294584
12/06/2024 720.00p 741.00p 720.00p 733.00p 218819
11/06/2024 714.00p 736.00p 714.00p 724.00p 169063
10/06/2024 717.00p 735.00p 717.00p 729.00p 237762
07/06/2024 719.00p 736.00p 719.00p 730.00p 152946
06/06/2024 739.00p 750.00p 729.33p 734.00p 115974
05/06/2024 750.00p 753.00p 731.80p 734.00p 149311
04/06/2024 742.00p 756.00p 742.00p 746.00p 186017
03/06/2024 754.00p 769.00p 751.33p 754.00p 216706
31/05/2024 763.00p 763.00p 735.00p 754.00p 513210
30/05/2024 743.00p 743.64p 713.00p 734.00p 277423
29/05/2024 730.00p 735.58p 723.00p 732.00p 313141
28/05/2024 736.00p 749.00p 731.00p 731.00p 360078
24/05/2024 737.00p 746.00p 730.24p 738.00p 115363
23/05/2024 753.00p 766.00p 736.00p 736.00p 170187
22/05/2024 749.00p 761.00p 742.00p 742.00p 1079580
21/05/2024 751.00p 769.50p 751.00p 768.00p 202572
20/05/2024 765.00p 774.00p 762.00p 763.00p 183543
17/05/2024 753.00p 768.00p 751.00p 762.00p 431298
16/05/2024 750.00p 759.00p 747.00p 757.00p 292313
15/05/2024 740.00p 756.00p 739.00p 753.00p 303806
14/05/2024 720.00p 748.00p 719.00p 740.00p 216061
13/05/2024 736.00p 740.00p 729.00p 729.00p 361726
10/05/2024 718.00p 742.00p 718.00p 738.00p 245313
09/05/2024 698.00p 727.00p 698.00p 720.00p 257739
08/05/2024 699.00p 714.00p 699.00p 714.00p 310000
07/05/2024 686.00p 709.00p 686.00p 701.00p 315967
03/05/2024 699.00p 704.00p 689.00p 696.00p 294202
02/05/2024 687.00p 702.76p 686.00p 696.00p 193821
01/05/2024 692.00p 707.00p 686.61p 694.00p 379789
30/04/2024 694.00p 703.75p 688.00p 696.00p 511306
29/04/2024 664.00p 695.00p 664.00p 694.00p 282876
26/04/2024 661.00p 681.00p 661.00p 672.00p 115399
25/04/2024 669.00p 683.00p 665.00p 678.00p 157730
24/04/2024 691.00p 703.00p 679.00p 679.00p 231561
23/04/2024 704.00p 704.00p 687.00p 694.00p 221813
22/04/2024 666.00p 692.00p 666.00p 687.00p 771453
19/04/2024 682.00p 695.00p 674.00p 679.00p 177926
18/04/2024 695.00p 695.00p 674.00p 690.00p 144275
17/04/2024 688.00p 698.00p 686.00p 691.00p 169994
16/04/2024 704.00p 712.00p 696.00p 696.00p 357278
15/04/2024 706.00p 723.00p 705.00p 714.00p 225569
12/04/2024 731.00p 731.00p 710.00p 710.00p 282330
11/04/2024 716.00p 722.00p 710.00p 716.00p 386696
10/04/2024 701.00p 711.00p 696.00p 711.00p 305409
09/04/2024 693.00p 703.00p 691.00p 698.00p 257380
08/04/2024 690.00p 703.00p 688.00p 698.00p 210945
05/04/2024 686.00p 694.00p 686.00p 690.00p 137135
04/04/2024 689.00p 697.00p 686.00p 693.00p 128564
03/04/2024 688.00p 694.00p 686.00p 689.00p 246140
02/04/2024 697.00p 708.00p 685.00p 690.00p 272954
28/03/2024 696.50p 699.28p 687.50p 696.50p 146026
27/03/2024 680.00p 692.50p 679.50p 692.50p 1206381
26/03/2024 673.00p 685.50p 673.00p 683.50p 159972
25/03/2024 668.00p 681.00p 668.00p 678.50p 160657
22/03/2024 679.00p 684.00p 673.16p 677.00p 112329
21/03/2024 680.00p 684.50p 663.00p 681.00p 270432
20/03/2024 656.50p 661.00p 656.50p 667.00p 169605
19/03/2024 656.50p 662.50p 650.15p 661.00p 217846
18/03/2024 652.00p 664.50p 639.50p 660.50p 327222
15/03/2024 637.00p 676.45p 637.00p 647.00p 755835
14/03/2024 612.50p 632.50p 612.50p 631.50p 246777
13/03/2024 628.50p 628.50p 619.50p 624.00p 326467
12/03/2024 632.00p 639.50p 630.00p 630.00p 304711
11/03/2024 651.00p 651.00p 627.50p 635.00p 147809
08/03/2024 614.50p 634.50p 614.50p 634.00p 108790
07/03/2024 642.00p 642.00p 626.00p 628.50p 126926
06/03/2024 612.00p 633.00p 612.00p 633.00p 334016
05/03/2024 630.00p 630.00p 619.50p 622.00p 95539
04/03/2024 622.50p 625.00p 618.00p 624.50p 269648
01/03/2024 617.00p 623.50p 610.50p 623.00p 168031
29/02/2024 607.00p 625.50p 607.00p 618.50p 202974
28/02/2024 630.50p 630.50p 619.00p 619.50p 946975
27/02/2024 607.00p 630.00p 607.00p 630.00p 298339
26/02/2024 615.00p 617.00p 610.50p 615.00p 266273
23/02/2024 621.50p 627.50p 613.00p 618.00p 128883
22/02/2024 634.50p 634.50p 619.00p 619.00p 218249
21/02/2024 632.50p 635.00p 618.00p 621.50p 606439
20/02/2024 623.00p 624.50p 618.93p 624.50p 92838
19/02/2024 635.00p 635.50p 619.00p 624.00p 106532
16/02/2024 626.50p 634.00p 615.00p 634.00p 570006
15/02/2024 620.00p 620.00p 611.50p 614.00p 265772
14/02/2024 607.00p 615.50p 603.50p 611.50p 471335
13/02/2024 611.00p 616.50p 602.00p 610.50p 201470
12/02/2024 628.00p 628.00p 615.00p 620.50p 143924
09/02/2024 614.00p 632.15p 614.00p 623.00p 68000
08/02/2024 631.50p 634.58p 623.50p 623.50p 220640
07/02/2024 628.00p 633.00p 624.50p 630.50p 98137
06/02/2024 608.50p 629.50p 608.50p 629.50p 98698
05/02/2024 642.00p 649.50p 620.50p 624.00p 162264
02/02/2024 649.50p 649.50p 628.50p 637.00p 124887
01/02/2024 647.00p 647.00p 633.50p 633.50p 741947
31/01/2024 644.50p 650.50p 629.50p 637.50p 195784
30/01/2024 639.00p 645.00p 633.50p 642.00p 436884
29/01/2024 667.00p 668.81p 636.50p 640.00p 131185
26/01/2024 645.00p 663.50p 636.50p 660.00p 436085
25/01/2024 632.50p 642.50p 630.00p 640.00p 189903
24/01/2024 625.00p 632.00p 622.00p 632.00p 114347
23/01/2024 655.00p 655.00p 625.50p 625.50p 210396
22/01/2024 615.50p 642.00p 610.50p 636.00p 473793
19/01/2024 598.00p 599.50p 592.00p 596.00p 356601
18/01/2024 578.00p 598.00p 575.50p 594.00p 1168158
17/01/2024 575.50p 580.00p 562.50p 575.00p 155537
16/01/2024 572.00p 586.00p 572.00p 582.50p 118197
15/01/2024 588.00p 592.00p 576.89p 578.00p 106181
12/01/2024 600.50p 600.50p 585.00p 588.00p 210953
11/01/2024 594.50p 599.00p 585.00p 586.50p 235327
10/01/2024 591.00p 593.50p 578.00p 580.50p 92131
09/01/2024 590.50p 603.50p 583.50p 585.00p 87884
08/01/2024 586.50p 597.00p 577.00p 595.50p 138906
05/01/2024 595.50p 595.50p 577.00p 583.00p 134103
04/01/2024 572.00p 591.00p 572.00p 591.00p 954078
03/01/2024 587.00p 594.49p 577.50p 587.00p 173399
02/01/2024 601.00p 606.50p 586.50p 588.50p 93336
29/12/2023 598.50p 601.00p 592.50p 594.50p 33293
28/12/2023 618.50p 618.50p 597.00p 597.00p 96624
27/12/2023 611.50p 613.50p 600.00p 606.00p 123097
22/12/2023 600.50p 606.50p 597.47p 603.00p 116499
21/12/2023 607.50p 615.19p 601.50p 603.00p 181027
20/12/2023 610.00p 612.00p 599.00p 612.00p 384316
19/12/2023 610.00p 610.00p 598.00p 602.50p 144099
18/12/2023 615.00p 615.00p 592.00p 599.00p 226659
15/12/2023 613.50p 613.50p 597.00p 600.00p 611093
14/12/2023 575.50p 605.50p 575.50p 597.50p 490205
13/12/2023 580.00p 580.00p 566.00p 572.00p 323303
12/12/2023 581.50p 581.50p 565.00p 566.00p 213887
11/12/2023 588.00p 588.00p 566.50p 574.50p 161762
08/12/2023 559.50p 580.00p 559.50p 580.00p 302083
07/12/2023 598.50p 598.50p 572.00p 573.00p 196188
06/12/2023 597.50p 597.50p 580.00p 581.00p 144751
05/12/2023 592.50p 592.50p 580.50p 585.50p 93809
04/12/2023 603.50p 603.50p 577.50p 578.50p 157864
01/12/2023 588.50p 594.50p 578.00p 594.00p 499214
30/11/2023 571.00p 583.50p 570.50p 574.00p 662469
29/11/2023 552.50p 575.00p 552.00p 574.50p 117257
28/11/2023 563.00p 588.50p 562.50p 565.00p 142031
27/11/2023 577.50p 592.50p 561.02p 574.00p 120216
24/11/2023 571.50p 577.60p 571.50p 575.50p 122734
23/11/2023 576.00p 585.00p 568.00p 578.50p 235735
22/11/2023 594.00p 598.92p 577.50p 578.00p 250778
21/11/2023 608.00p 612.00p 593.50p 593.50p 90165
20/11/2023 602.00p 616.00p 602.00p 604.50p 85806
17/11/2023 593.50p 606.50p 585.50p 606.50p 368991
16/11/2023 601.00p 603.50p 585.00p 590.50p 161122
15/11/2023 608.00p 628.50p 602.00p 603.00p 170242
14/11/2023 589.50p 609.50p 584.00p 609.50p 236169
13/11/2023 582.50p 594.50p 580.60p 594.50p 132992
10/11/2023 586.50p 596.50p 581.50p 587.00p 103149
09/11/2023 584.50p 601.50p 575.13p 597.00p 153434
08/11/2023 569.50p 587.00p 569.50p 584.00p 220280
07/11/2023 572.50p 591.00p 572.50p 582.50p 88168
06/11/2023 597.50p 597.50p 578.00p 583.50p 63294
03/11/2023 594.50p 602.50p 589.50p 593.00p 82236
02/11/2023 577.00p 590.00p 573.50p 586.50p 195947
01/11/2023 561.00p 578.50p 557.57p 572.50p 141727
31/10/2023 575.00p 579.36p 570.00p 574.00p 103131
30/10/2023 568.50p 578.50p 567.50p 567.50p 112958
27/10/2023 567.50p 570.00p 557.50p 569.00p 85075
26/10/2023 557.50p 569.00p 554.00p 564.00p 868206
25/10/2023 555.50p 561.00p 545.00p 555.00p 280292
24/10/2023 577.50p 577.50p 553.00p 556.50p 141512
23/10/2023 564.50p 571.78p 559.50p 565.00p 117237
20/10/2023 572.50p 572.50p 564.00p 569.50p 191139
19/10/2023 564.00p 583.00p 564.00p 570.50p 175303
18/10/2023 610.50p 610.50p 573.00p 578.50p 261269
17/10/2023 599.00p 612.00p 597.00p 601.50p 270227
16/10/2023 626.00p 626.00p 597.50p 600.00p 387243
13/10/2023 625.00p 629.50p 606.50p 606.50p 126990
12/10/2023 616.00p 648.00p 616.00p 628.00p 70649
11/10/2023 615.50p 636.50p 615.50p 625.00p 621469
10/10/2023 615.00p 634.00p 605.72p 631.50p 931142
09/10/2023 616.00p 619.50p 602.50p 609.50p 155997
06/10/2023 623.50p 623.50p 605.00p 610.50p 409537

*Close Price adjusted for both dividends and splits