Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/12/2009 159.90p 162.20p 157.30p 162.00p 89549
29/12/2009 155.90p 160.00p 155.90p 159.40p 63322
24/12/2009 158.30p 160.70p 156.70p 160.70p 13781
23/12/2009 155.00p 161.10p 155.00p 157.50p 241972
22/12/2009 157.80p 161.60p 157.80p 160.00p 259538
21/12/2009 155.60p 159.80p 155.60p 156.40p 340582
18/12/2009 156.40p 160.00p 154.10p 155.60p 436718
17/12/2009 161.20p 162.30p 154.10p 158.20p 192790
16/12/2009 162.10p 166.20p 160.70p 163.40p 532139
15/12/2009 159.40p 162.70p 158.40p 159.70p 371152
14/12/2009 162.10p 162.10p 156.90p 159.50p 592317
11/12/2009 163.40p 167.50p 158.00p 159.30p 255514
10/12/2009 159.20p 164.00p 154.10p 162.40p 1074057
09/12/2009 165.40p 165.40p 155.10p 156.60p 730637
08/12/2009 171.50p 171.80p 164.00p 164.80p 268678
07/12/2009 166.50p 174.70p 162.80p 173.70p 804083
04/12/2009 166.00p 170.50p 163.70p 168.00p 1806993
03/12/2009 163.20p 167.92p 159.00p 166.80p 1389653
02/12/2009 159.00p 162.80p 153.00p 161.20p 495708
01/12/2009 160.40p 161.90p 154.70p 159.80p 3316273
30/11/2009 164.30p 171.00p 156.80p 157.10p 696053
27/11/2009 159.10p 166.80p 158.90p 164.50p 664552
26/11/2009 176.90p 176.90p 161.20p 163.10p 636568
25/11/2009 175.00p 176.30p 169.50p 170.00p 1259265
24/11/2009 182.30p 182.50p 176.10p 177.30p 443425
23/11/2009 176.70p 186.70p 175.58p 183.80p 844463
20/11/2009 183.20p 183.80p 175.10p 177.90p 648307
19/11/2009 186.10p 187.36p 181.59p 183.20p 2486224
18/11/2009 189.70p 190.00p 184.95p 188.20p 1521608
17/11/2009 185.00p 193.10p 180.00p 187.90p 3666465
16/11/2009 190.40p 199.00p 189.00p 198.40p 510891
13/11/2009 182.20p 193.60p 182.20p 188.70p 2460075
12/11/2009 172.00p 183.40p 172.00p 181.30p 633510
11/11/2009 173.40p 173.70p 165.00p 173.70p 372709
10/11/2009 168.00p 176.90p 168.00p 173.10p 1972330
09/11/2009 165.50p 173.50p 165.50p 172.50p 401953
06/11/2009 162.50p 168.00p 161.00p 164.90p 325214
05/11/2009 161.20p 166.10p 159.10p 163.70p 204122
04/11/2009 162.60p 167.20p 160.90p 164.50p 441251
03/11/2009 163.50p 168.40p 159.70p 163.40p 205454
02/11/2009 164.70p 172.00p 158.70p 166.50p 353561
30/10/2009 164.60p 167.90p 161.80p 163.30p 227632
29/10/2009 152.00p 164.90p 152.00p 163.30p 304367
28/10/2009 160.20p 160.20p 156.00p 157.00p 693248
27/10/2009 166.70p 169.80p 159.00p 159.20p 449935
26/10/2009 167.90p 170.20p 162.50p 165.50p 502524
23/10/2009 167.60p 170.00p 160.90p 161.00p 171452
22/10/2009 166.90p 166.90p 159.90p 161.80p 295811
21/10/2009 175.20p 177.20p 165.60p 166.70p 357280
20/10/2009 175.80p 179.10p 172.40p 172.40p 180923
19/10/2009 177.40p 180.00p 171.00p 174.60p 305342
16/10/2009 176.50p 182.30p 174.40p 175.90p 286435
15/10/2009 179.20p 180.50p 175.70p 177.50p 187912
14/10/2009 180.00p 186.50p 179.00p 180.20p 306474
13/10/2009 186.60p 189.00p 178.30p 179.20p 431834
12/10/2009 179.90p 182.10p 177.50p 182.10p 233378
09/10/2009 166.50p 177.10p 166.50p 177.00p 504028
08/10/2009 166.10p 169.90p 162.50p 167.00p 407621
07/10/2009 164.30p 168.90p 161.60p 168.00p 151371
06/10/2009 163.60p 169.70p 160.00p 165.00p 273453
05/10/2009 160.30p 163.50p 158.40p 160.00p 295637
02/10/2009 166.20p 166.20p 158.30p 160.40p 391650
01/10/2009 165.90p 170.70p 162.40p 164.90p 336323
30/09/2009 171.10p 173.90p 164.50p 166.50p 244158
29/09/2009 168.00p 175.10p 167.90p 171.00p 421356
28/09/2009 166.70p 169.70p 160.00p 167.20p 349141
25/09/2009 164.80p 167.70p 162.50p 164.50p 210049
24/09/2009 166.60p 171.30p 162.00p 165.90p 477411
23/09/2009 169.90p 173.00p 167.10p 169.40p 154194
22/09/2009 172.70p 181.90p 166.90p 169.30p 376952
21/09/2009 180.90p 180.90p 168.80p 171.00p 304234

*Close Price adjusted for both dividends and splits