Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/05/2023 670.00p 670.00p 648.50p 652.00p 182269
25/05/2023 654.50p 677.00p 650.00p 652.50p 251906
24/05/2023 662.50p 667.50p 656.00p 664.00p 122051
23/05/2023 670.50p 689.00p 670.50p 676.50p 163635
22/05/2023 694.50p 695.00p 680.86p 690.00p 148698
19/05/2023 698.50p 698.50p 681.50p 691.50p 178968
18/05/2023 680.00p 699.00p 680.00p 681.50p 436905
17/05/2023 709.50p 709.50p 692.00p 694.50p 629991
16/05/2023 700.00p 700.00p 685.52p 699.50p 230833
15/05/2023 688.50p 688.50p 677.50p 688.00p 134825
12/05/2023 679.00p 683.50p 676.50p 679.00p 115816
11/05/2023 682.00p 687.50p 668.00p 675.00p 176966
10/05/2023 672.00p 683.50p 660.01p 679.50p 227885
09/05/2023 679.00p 679.00p 666.30p 672.50p 453381
05/05/2023 676.50p 683.00p 670.50p 679.00p 566154
04/05/2023 686.50p 686.50p 676.50p 676.50p 199908
03/05/2023 683.50p 692.50p 680.40p 681.00p 231934
02/05/2023 697.00p 700.00p 681.00p 681.00p 168050
28/04/2023 686.00p 695.50p 675.00p 690.50p 285420
27/04/2023 670.50p 689.00p 669.00p 681.00p 294334
26/04/2023 678.50p 678.50p 655.50p 655.50p 273488
25/04/2023 660.00p 666.50p 656.50p 665.00p 142120
24/04/2023 665.00p 673.00p 658.50p 665.50p 126648
21/04/2023 674.00p 674.00p 654.50p 663.50p 436322
20/04/2023 665.00p 665.54p 647.00p 660.00p 202564
20/04/2023 665.00p 665.54p 647.00p 660.00p 202564
19/04/2023 663.50p 670.50p 661.00p 666.00p 267848
18/04/2023 678.00p 678.00p 658.00p 669.00p 166182
17/04/2023 665.50p 672.50p 660.00p 668.50p 105732
14/04/2023 665.00p 671.00p 644.00p 664.00p 88233
13/04/2023 671.50p 676.00p 656.31p 660.00p 147941
12/04/2023 654.00p 673.50p 644.62p 671.50p 156270
11/04/2023 657.00p 659.19p 652.00p 654.00p 152299
06/04/2023 632.00p 649.50p 632.00p 644.50p 157217
05/04/2023 661.50p 661.50p 628.50p 640.00p 439124
04/04/2023 649.50p 671.00p 646.50p 657.50p 428753
03/04/2023 654.50p 662.00p 648.50p 655.50p 324173
31/03/2023 654.50p 656.00p 638.00p 652.50p 362273
30/03/2023 630.00p 645.00p 626.50p 638.00p 424423
29/03/2023 617.50p 627.50p 617.50p 626.00p 297352
28/03/2023 625.50p 629.00p 616.00p 620.00p 341895
27/03/2023 624.00p 631.50p 614.50p 618.50p 653701
24/03/2023 638.00p 638.00p 613.00p 618.50p 325216
23/03/2023 620.00p 629.50p 613.00p 629.00p 311027
22/03/2023 624.50p 625.00p 615.50p 623.00p 515666
21/03/2023 632.00p 638.00p 619.00p 624.50p 463574
20/03/2023 610.00p 631.00p 602.00p 629.00p 492991
17/03/2023 601.50p 628.00p 601.50p 615.50p 2836245
16/03/2023 588.50p 588.50p 566.00p 581.50p 327237
15/03/2023 622.00p 622.00p 571.50p 571.50p 507665
14/03/2023 590.50p 610.50p 574.50p 607.00p 475556
13/03/2023 631.00p 631.00p 579.50p 589.00p 780027
10/03/2023 624.00p 624.50p 609.50p 617.50p 211752
09/03/2023 643.00p 644.50p 633.50p 636.00p 614229
08/03/2023 660.00p 660.00p 645.50p 646.00p 296310
07/03/2023 661.50p 666.00p 646.50p 648.00p 980343
06/03/2023 642.00p 659.50p 642.00p 659.50p 158168
03/03/2023 662.50p 671.50p 632.00p 651.50p 394080
02/03/2023 675.50p 675.50p 656.50p 662.50p 194866
01/03/2023 678.00p 679.50p 661.85p 674.50p 245292
28/02/2023 668.50p 668.50p 650.00p 664.00p 478187
27/02/2023 638.00p 656.00p 638.00p 652.00p 163056
24/02/2023 647.50p 651.80p 636.50p 636.50p 206247
23/02/2023 619.50p 644.00p 619.50p 637.00p 320665
22/02/2023 637.50p 637.50p 625.50p 635.00p 171356
21/02/2023 643.50p 643.50p 631.00p 640.00p 784563
20/02/2023 624.00p 643.50p 624.00p 637.00p 93610
17/02/2023 651.50p 651.50p 632.00p 642.50p 178759
16/02/2023 662.50p 662.50p 640.50p 643.00p 108449
15/02/2023 653.50p 653.50p 620.00p 651.00p 148272
14/02/2023 642.50p 644.00p 633.50p 633.50p 104325
13/02/2023 639.00p 645.00p 638.00p 641.50p 134414
10/02/2023 635.50p 645.00p 627.00p 635.50p 117699
09/02/2023 638.50p 646.50p 636.50p 640.00p 167748
08/02/2023 642.00p 660.50p 638.00p 639.00p 232800
07/02/2023 674.00p 674.00p 650.50p 654.50p 1228130
06/02/2023 684.50p 684.50p 655.50p 667.50p 390449
03/02/2023 679.00p 689.50p 675.00p 683.00p 167568
02/02/2023 661.50p 685.50p 661.50p 685.50p 582914
01/02/2023 637.50p 665.00p 637.50p 658.50p 181774
31/01/2023 646.00p 655.00p 643.00p 651.00p 217926
30/01/2023 652.50p 654.00p 642.50p 651.50p 87186
27/01/2023 657.50p 664.50p 649.00p 656.00p 84992
26/01/2023 654.50p 661.50p 653.00p 659.50p 175998
25/01/2023 657.00p 667.00p 648.50p 655.00p 114730
24/01/2023 654.00p 661.50p 654.00p 660.00p 123574
23/01/2023 660.00p 660.00p 648.00p 655.00p 86103
20/01/2023 650.50p 650.50p 633.00p 646.50p 301778
19/01/2023 668.50p 668.50p 631.50p 631.50p 299052
18/01/2023 647.50p 665.00p 647.50p 650.00p 271573
17/01/2023 668.50p 688.00p 655.50p 655.50p 314612
16/01/2023 693.00p 693.00p 674.50p 680.50p 133707
13/01/2023 686.00p 693.00p 680.50p 692.50p 187082
12/01/2023 659.50p 686.50p 658.40p 685.00p 328195
11/01/2023 647.50p 675.00p 625.50p 666.50p 299738
10/01/2023 643.00p 647.00p 632.00p 646.00p 126477
09/01/2023 639.00p 649.50p 630.50p 640.00p 160692
06/01/2023 651.50p 653.50p 629.00p 639.00p 138718
05/01/2023 609.50p 645.50p 607.00p 638.00p 488803
04/01/2023 590.50p 598.00p 584.00p 598.00p 113848
03/01/2023 578.00p 587.50p 573.00p 585.00p 176803
30/12/2022 567.50p 571.50p 566.00p 568.50p 60569
29/12/2022 580.00p 580.00p 559.00p 570.00p 95479
28/12/2022 561.00p 570.00p 555.00p 565.00p 153813
23/12/2022 575.00p 575.00p 558.00p 558.00p 111873
22/12/2022 575.00p 575.50p 557.50p 557.50p 103043
21/12/2022 562.50p 571.00p 557.50p 571.00p 112084
20/12/2022 567.00p 574.00p 551.50p 554.50p 116558
19/12/2022 557.50p 568.50p 548.50p 565.50p 86511
16/12/2022 576.50p 576.50p 554.00p 558.50p 772900
15/12/2022 590.50p 594.05p 584.50p 590.00p 73235
14/12/2022 594.50p 601.00p 590.00p 593.50p 194916
13/12/2022 581.00p 609.00p 578.00p 600.00p 351109
12/12/2022 585.00p 585.00p 576.00p 580.00p 121309
09/12/2022 580.00p 585.50p 569.94p 580.00p 122540
08/12/2022 605.50p 605.50p 578.00p 581.00p 471248
07/12/2022 607.00p 607.00p 582.50p 588.50p 653847
06/12/2022 605.50p 608.50p 593.00p 600.00p 426979
05/12/2022 605.50p 605.50p 596.00p 604.50p 68831
02/12/2022 615.50p 615.50p 590.00p 599.50p 103618
01/12/2022 596.00p 604.00p 588.50p 599.00p 135805
30/11/2022 572.50p 590.50p 572.50p 590.00p 374484
29/11/2022 584.00p 595.50p 577.50p 585.00p 146619
28/11/2022 602.00p 605.50p 591.00p 594.50p 180764
25/11/2022 597.50p 608.00p 595.50p 608.00p 263656
24/11/2022 609.00p 609.00p 592.00p 601.00p 92194
23/11/2022 577.00p 600.50p 577.00p 596.00p 84363
22/11/2022 591.00p 593.00p 574.50p 588.00p 102683
21/11/2022 585.00p 595.00p 564.62p 581.00p 128051
18/11/2022 584.00p 608.50p 580.00p 597.50p 318062
17/11/2022 566.50p 580.00p 566.50p 580.00p 215194
16/11/2022 572.00p 579.50p 566.00p 574.00p 489432
15/11/2022 584.00p 592.00p 577.50p 581.00p 278400
14/11/2022 588.00p 601.33p 565.50p 589.00p 238547
11/11/2022 579.00p 597.00p 579.00p 589.50p 182079
10/11/2022 553.50p 584.50p 546.00p 584.50p 153761
09/11/2022 566.00p 566.00p 547.00p 554.50p 91325
08/11/2022 541.50p 556.00p 536.89p 556.00p 106895
07/11/2022 527.50p 551.50p 523.00p 546.00p 129873
04/11/2022 496.20p 537.00p 496.20p 537.00p 147436
03/11/2022 500.00p 509.50p 490.00p 509.50p 90820
02/11/2022 523.00p 523.00p 506.00p 509.00p 182344
01/11/2022 509.50p 518.50p 506.00p 512.50p 119874
31/10/2022 492.20p 501.50p 492.20p 495.60p 185170
28/10/2022 505.00p 511.00p 502.50p 508.00p 94719
27/10/2022 509.50p 518.00p 504.00p 518.00p 148684
26/10/2022 504.50p 517.50p 499.40p 517.50p 515910
25/10/2022 488.00p 505.50p 486.80p 504.00p 264707
24/10/2022 505.00p 512.50p 495.20p 498.60p 209226
21/10/2022 494.60p 497.80p 482.80p 495.00p 153840
20/10/2022 506.00p 506.00p 488.80p 500.50p 103434
19/10/2022 505.00p 512.00p 489.60p 494.40p 96997
18/10/2022 513.00p 516.98p 505.50p 507.00p 107224
17/10/2022 491.40p 504.00p 478.00p 503.50p 119097
14/10/2022 489.40p 496.60p 480.40p 484.60p 253428
13/10/2022 474.80p 483.20p 455.60p 479.20p 142928
12/10/2022 473.00p 474.40p 458.20p 462.80p 157065
11/10/2022 475.60p 481.69p 467.40p 473.00p 102853
10/10/2022 485.20p 494.20p 483.20p 484.40p 142501
07/10/2022 516.00p 516.00p 482.80p 489.40p 112296
06/10/2022 498.40p 509.00p 496.39p 503.50p 127084
05/10/2022 504.50p 508.50p 496.00p 508.00p 121022
04/10/2022 491.80p 509.00p 487.60p 509.00p 268789
03/10/2022 455.20p 477.60p 455.20p 477.60p 211815
30/09/2022 461.00p 470.73p 457.60p 465.20p 602750
29/09/2022 475.20p 475.20p 452.40p 460.40p 228098
28/09/2022 480.40p 483.80p 461.80p 482.60p 265315
27/09/2022 500.00p 503.50p 485.20p 485.20p 213512
26/09/2022 504.50p 507.00p 491.80p 495.40p 128820
23/09/2022 530.00p 530.00p 501.00p 506.00p 278616
22/09/2022 525.50p 531.00p 521.00p 522.50p 97827
21/09/2022 510.00p 530.00p 506.50p 530.00p 1035444
20/09/2022 537.00p 537.00p 504.88p 515.50p 144159
19/09/2022 537.00p 537.00p 513.50p 524.50p 458969
16/09/2022 537.00p 537.00p 513.50p 524.50p 433028
15/09/2022 539.00p 540.00p 522.00p 525.50p 213231
14/09/2022 562.00p 562.00p 528.50p 531.50p 352654
13/09/2022 574.50p 574.50p 547.00p 550.00p 364765
12/09/2022 545.00p 565.00p 542.22p 561.00p 152123
09/09/2022 527.00p 543.00p 525.26p 541.50p 143741
08/09/2022 523.00p 526.00p 515.00p 525.50p 138474
07/09/2022 509.50p 515.50p 506.24p 514.00p 168302
06/09/2022 515.50p 522.50p 508.50p 513.00p 73191
05/09/2022 539.50p 539.50p 507.00p 508.50p 159471
02/09/2022 505.50p 528.50p 505.50p 524.00p 134248
01/09/2022 539.00p 542.50p 510.50p 512.00p 222510
31/08/2022 568.00p 568.00p 550.50p 550.50p 200729
30/08/2022 564.00p 577.00p 553.50p 563.50p 184276
29/08/2022 567.50p 572.50p 556.50p 556.50p 126912
26/08/2022 567.50p 572.50p 556.50p 556.50p 125585
25/08/2022 562.50p 571.50p 560.00p 560.50p 92718
24/08/2022 544.50p 567.50p 544.50p 566.00p 104865
23/08/2022 570.00p 572.50p 556.50p 559.00p 93105
22/08/2022 583.50p 583.50p 565.00p 565.00p 151364
19/08/2022 581.00p 592.50p 581.00p 585.50p 129110
18/08/2022 598.00p 603.69p 590.70p 595.50p 111898
17/08/2022 606.00p 608.50p 591.00p 594.50p 1472568
16/08/2022 624.50p 624.50p 603.00p 609.00p 136151
15/08/2022 612.00p 615.50p 607.08p 610.50p 120599
12/08/2022 611.50p 614.50p 607.00p 613.00p 56907

*Close Price adjusted for both dividends and splits