Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/05/2010 211.00p 212.90p 207.00p 209.70p 575640
13/05/2010 215.90p 217.50p 210.10p 216.00p 180878
12/05/2010 202.70p 214.50p 202.70p 212.70p 996719
11/05/2010 207.90p 212.50p 201.30p 209.50p 539079
10/05/2010 200.90p 212.70p 200.90p 210.00p 607763
07/05/2010 198.90p 202.90p 194.80p 197.60p 915418
06/05/2010 208.80p 213.00p 205.00p 207.80p 535672
05/05/2010 213.30p 213.30p 206.10p 209.00p 1400519
04/05/2010 222.90p 227.20p 209.80p 213.30p 891538
30/04/2010 227.30p 227.30p 221.30p 223.30p 361845
29/04/2010 223.00p 228.10p 221.20p 225.30p 609032
28/04/2010 227.90p 234.60p 215.90p 226.00p 1213986
27/04/2010 244.20p 244.50p 229.30p 231.10p 423618
26/04/2010 232.30p 246.00p 230.00p 241.50p 1615176
23/04/2010 220.70p 235.70p 220.70p 229.00p 1900966
22/04/2010 209.00p 227.20p 209.00p 224.50p 1044111
21/04/2010 210.20p 210.50p 205.60p 210.20p 358375
20/04/2010 209.10p 213.70p 205.10p 211.80p 762133
19/04/2010 208.60p 210.40p 203.00p 208.80p 694616
16/04/2010 205.00p 212.50p 205.00p 210.80p 727884
15/04/2010 203.60p 208.80p 201.47p 206.00p 898666
14/04/2010 206.30p 206.30p 199.50p 202.20p 827370
13/04/2010 208.80p 209.80p 206.60p 206.70p 520923
12/04/2010 203.50p 208.20p 203.50p 207.90p 265017
09/04/2010 205.00p 210.20p 205.00p 209.70p 413020
08/04/2010 210.00p 212.30p 202.60p 205.80p 701136
07/04/2010 222.00p 222.00p 209.78p 211.10p 415068
06/04/2010 215.50p 217.00p 213.10p 215.00p 1053508
01/04/2010 210.00p 213.90p 210.00p 212.80p 285376
31/03/2010 208.00p 216.90p 208.00p 210.10p 529182
30/03/2010 219.40p 220.60p 216.00p 217.40p 237127
29/03/2010 221.90p 222.00p 211.30p 220.50p 1229456
26/03/2010 210.80p 224.40p 210.80p 223.00p 2093568
25/03/2010 202.40p 213.80p 201.00p 213.30p 1249482
24/03/2010 200.00p 205.80p 200.00p 205.30p 532069
23/03/2010 196.40p 201.10p 196.40p 201.00p 624651
22/03/2010 196.40p 197.90p 195.30p 197.50p 621422
19/03/2010 192.00p 199.40p 191.90p 198.60p 955934
18/03/2010 189.50p 195.00p 189.50p 192.70p 301187
17/03/2010 188.90p 193.10p 188.90p 192.60p 203805
16/03/2010 190.20p 191.30p 189.30p 190.30p 245837
15/03/2010 195.90p 199.20p 190.40p 191.20p 421011
12/03/2010 189.90p 200.40p 188.80p 198.50p 712473
11/03/2010 189.00p 191.60p 186.70p 190.20p 397227
10/03/2010 180.40p 189.00p 180.40p 188.10p 465196
09/03/2010 181.20p 182.40p 178.41p 182.30p 296627
08/03/2010 180.20p 182.10p 177.60p 179.70p 317429
05/03/2010 179.50p 181.90p 179.10p 180.40p 195607
04/03/2010 180.00p 183.60p 177.00p 180.60p 369334
03/03/2010 180.40p 182.40p 179.50p 180.30p 1471631
02/03/2010 175.20p 185.00p 175.00p 182.90p 990863
01/03/2010 181.40p 181.40p 175.60p 180.00p 518130
26/02/2010 185.00p 185.00p 178.10p 178.60p 1332359
25/02/2010 185.00p 185.00p 175.00p 178.00p 3958522
24/02/2010 182.00p 185.30p 180.00p 185.30p 628903
23/02/2010 185.00p 185.40p 180.30p 182.00p 1021156
22/02/2010 186.20p 188.90p 182.80p 186.00p 654561
19/02/2010 177.30p 183.30p 177.20p 182.30p 1493366
18/02/2010 180.00p 182.90p 177.00p 180.00p 1910012
17/02/2010 177.50p 181.90p 175.10p 180.90p 2847470
16/02/2010 179.60p 179.60p 175.40p 177.90p 316233
15/02/2010 178.10p 178.80p 175.70p 176.80p 471612
12/02/2010 181.40p 181.40p 174.10p 175.10p 447412
11/02/2010 174.60p 178.10p 174.60p 177.50p 636966
10/02/2010 170.40p 175.30p 170.40p 175.00p 362865
09/02/2010 170.00p 171.20p 168.40p 171.00p 492241
08/02/2010 168.30p 170.00p 168.30p 169.00p 576977
05/02/2010 177.60p 183.00p 167.80p 168.00p 1896609
04/02/2010 181.40p 181.40p 175.00p 177.00p 362595
03/02/2010 180.00p 185.90p 172.25p 182.20p 164708
02/02/2010 176.00p 181.80p 175.10p 181.00p 229615
01/02/2010 176.00p 178.00p 173.50p 176.80p 162103
29/01/2010 175.50p 176.30p 172.30p 173.70p 153959
28/01/2010 174.40p 177.10p 172.10p 173.00p 1563078
27/01/2010 171.00p 173.60p 171.00p 172.60p 281965
26/01/2010 172.20p 173.50p 171.10p 172.20p 218454
25/01/2010 179.20p 179.20p 171.00p 173.30p 356490
22/01/2010 178.00p 181.20p 175.80p 176.60p 308903
21/01/2010 178.00p 183.80p 176.70p 181.00p 758795
20/01/2010 175.50p 178.90p 175.50p 178.00p 649524
19/01/2010 175.10p 177.40p 172.10p 175.50p 103324
18/01/2010 176.50p 178.20p 176.00p 177.60p 868648
15/01/2010 182.50p 182.50p 174.60p 177.10p 948589
14/01/2010 177.30p 181.20p 177.00p 180.50p 698185
13/01/2010 175.10p 182.00p 175.10p 179.00p 615003
12/01/2010 182.00p 185.30p 177.10p 177.30p 456815
11/01/2010 183.00p 186.80p 175.00p 183.00p 301474
08/01/2010 179.10p 188.80p 172.10p 183.90p 711361
07/01/2010 167.50p 182.20p 166.10p 180.00p 1074267
06/01/2010 164.50p 169.00p 163.80p 169.00p 161280
05/01/2010 162.50p 167.50p 155.10p 165.10p 258864
04/01/2010 165.90p 166.70p 161.00p 163.20p 252225
31/12/2009 159.10p 163.10p 159.10p 159.10p 26196
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