Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/10/2023 619.00p 624.10p 605.00p 605.00p 124592
04/10/2023 624.50p 636.00p 616.50p 621.00p 85509
03/10/2023 628.00p 641.50p 628.00p 636.50p 105532
02/10/2023 659.50p 665.50p 637.00p 640.50p 77463
29/09/2023 654.50p 661.50p 649.50p 652.50p 195652
28/09/2023 643.50p 660.00p 643.50p 649.00p 95392
27/09/2023 648.50p 656.00p 644.00p 652.50p 84107
26/09/2023 641.00p 656.00p 641.00p 641.50p 161047
25/09/2023 655.00p 663.00p 652.30p 659.00p 174523
22/09/2023 683.50p 683.50p 657.50p 661.50p 216383
21/09/2023 657.50p 679.00p 657.50p 668.50p 111785
20/09/2023 663.50p 674.00p 663.50p 672.00p 127125
19/09/2023 664.50p 670.09p 660.00p 664.00p 887780
18/09/2023 683.50p 685.00p 658.50p 663.00p 101356
15/09/2023 680.00p 691.00p 680.00p 686.00p 284869
14/09/2023 687.00p 687.00p 664.01p 678.00p 187093
13/09/2023 696.00p 696.00p 669.50p 669.50p 112894
12/09/2023 675.00p 688.50p 672.50p 688.50p 138716
11/09/2023 675.00p 688.50p 675.00p 681.50p 59553
08/09/2023 696.50p 696.50p 679.50p 685.00p 171075
07/09/2023 686.00p 694.00p 685.50p 693.50p 177606
06/09/2023 696.50p 698.50p 682.00p 687.50p 95211
05/09/2023 687.00p 690.50p 677.50p 687.00p 130300
04/09/2023 657.00p 684.00p 657.00p 683.50p 118044
01/09/2023 648.00p 676.50p 648.00p 676.50p 204297
31/08/2023 655.00p 666.90p 655.00p 664.00p 998897
30/08/2023 657.50p 662.50p 654.50p 657.50p 175674
29/08/2023 647.50p 657.50p 637.00p 657.50p 522978
25/08/2023 655.00p 655.00p 635.00p 635.00p 258318
24/08/2023 641.50p 653.00p 637.50p 639.00p 104810
23/08/2023 628.50p 649.50p 628.50p 644.50p 249775
22/08/2023 628.50p 646.00p 627.70p 640.50p 206037
21/08/2023 649.50p 658.80p 630.50p 637.00p 182077
18/08/2023 663.00p 671.50p 653.00p 656.50p 141571
17/08/2023 674.50p 690.00p 674.00p 674.00p 75987
16/08/2023 694.00p 698.00p 689.00p 692.50p 44292
15/08/2023 708.00p 712.50p 688.50p 696.50p 116826
14/08/2023 728.50p 728.50p 697.50p 699.00p 39618
11/08/2023 710.00p 713.00p 708.60p 709.00p 170186
10/08/2023 704.00p 716.50p 704.00p 710.50p 625526
09/08/2023 712.50p 715.00p 701.37p 715.00p 66139
08/08/2023 695.00p 718.00p 695.00p 708.00p 222253
07/08/2023 682.50p 711.50p 682.50p 707.00p 130645
04/08/2023 695.50p 707.50p 683.00p 686.50p 150322
03/08/2023 681.50p 702.00p 681.50p 696.50p 250451
02/08/2023 705.00p 705.00p 691.50p 698.50p 71521
01/08/2023 690.50p 706.50p 684.00p 706.50p 136888
31/07/2023 689.50p 693.50p 684.00p 692.00p 149459
28/07/2023 674.00p 690.00p 674.00p 684.50p 187227
27/07/2023 695.00p 695.00p 680.69p 690.00p 181587
26/07/2023 697.00p 697.00p 677.50p 687.50p 212246
25/07/2023 682.50p 684.00p 673.00p 681.00p 162574
24/07/2023 674.50p 682.00p 669.00p 674.50p 158612
21/07/2023 678.50p 687.50p 671.50p 677.00p 135603
20/07/2023 671.50p 685.50p 671.50p 678.50p 79350
19/07/2023 670.00p 676.00p 664.50p 674.00p 127357
18/07/2023 643.00p 658.50p 641.40p 658.50p 141492
17/07/2023 654.50p 661.00p 641.00p 648.00p 126442
14/07/2023 652.00p 656.00p 648.30p 653.00p 77660
13/07/2023 636.50p 658.00p 636.50p 658.00p 148163
12/07/2023 640.00p 654.00p 640.00p 654.00p 85405
11/07/2023 631.50p 644.50p 624.90p 642.00p 76021
10/07/2023 632.50p 639.20p 630.00p 634.00p 144504
07/07/2023 628.50p 640.00p 628.50p 637.00p 148020
06/07/2023 622.50p 633.00p 622.50p 632.00p 272194
05/07/2023 637.00p 647.00p 637.00p 639.50p 137752
04/07/2023 662.00p 662.00p 642.00p 652.50p 158606
03/07/2023 631.50p 648.96p 631.50p 645.00p 602332
30/06/2023 620.00p 643.50p 620.00p 641.00p 716987
29/06/2023 621.50p 638.50p 621.50p 632.00p 356143
28/06/2023 624.50p 641.00p 623.50p 633.00p 202458
27/06/2023 620.50p 630.50p 620.50p 626.00p 192467
26/06/2023 623.00p 623.00p 601.50p 614.50p 1122473
23/06/2023 623.50p 626.50p 618.00p 620.50p 135096
22/06/2023 655.00p 655.00p 626.50p 626.50p 220506
21/06/2023 654.50p 654.50p 642.00p 647.00p 243977
20/06/2023 644.00p 648.00p 636.50p 645.50p 319581
19/06/2023 643.00p 651.50p 640.50p 647.50p 154820
16/06/2023 648.00p 657.00p 641.30p 651.50p 1517617
15/06/2023 642.00p 666.50p 641.80p 647.50p 309205
14/06/2023 632.00p 647.00p 632.00p 645.00p 310773
13/06/2023 631.50p 642.00p 623.50p 639.00p 321578
12/06/2023 629.00p 629.00p 617.00p 622.00p 594523
09/06/2023 603.50p 621.00p 603.50p 619.00p 128811
08/06/2023 609.00p 620.00p 609.00p 613.00p 169430
07/06/2023 614.50p 620.50p 608.00p 617.00p 188583
06/06/2023 627.50p 627.50p 603.00p 617.50p 224635
05/06/2023 620.00p 628.13p 610.00p 610.50p 210198
02/06/2023 629.00p 636.50p 616.00p 625.00p 458258
01/06/2023 634.50p 649.00p 634.50p 645.00p 135479
31/05/2023 660.00p 665.00p 635.00p 638.50p 475948
30/05/2023 643.00p 655.00p 643.00p 649.00p 146517
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

*Close Price adjusted for both dividends and splits