Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
11/08/2022 616.50p 618.00p 605.00p 610.00p 112805
10/08/2022 587.00p 620.50p 587.00p 617.50p 223347
09/08/2022 607.50p 608.00p 593.50p 596.50p 282555
08/08/2022 600.00p 619.50p 600.00p 611.00p 227171
05/08/2022 613.50p 620.30p 606.50p 608.00p 179619
04/08/2022 600.50p 615.00p 591.00p 611.50p 275045
03/08/2022 572.50p 590.50p 572.50p 590.50p 160239
02/08/2022 589.00p 591.50p 575.00p 587.50p 145321
01/08/2022 581.00p 610.00p 581.00p 590.00p 167211
29/07/2022 575.50p 606.00p 575.50p 599.50p 246030
28/07/2022 573.00p 584.50p 571.00p 581.50p 226399
27/07/2022 566.50p 581.00p 566.50p 571.00p 222372
26/07/2022 569.00p 581.50p 563.50p 567.00p 127306
25/07/2022 581.00p 587.00p 572.00p 582.50p 176346
22/07/2022 586.00p 587.50p 575.50p 582.50p 223884
21/07/2022 578.50p 584.00p 566.00p 583.00p 186555
20/07/2022 568.00p 570.50p 558.00p 566.50p 315876
19/07/2022 547.50p 565.50p 543.00p 563.50p 168176
18/07/2022 547.50p 549.50p 534.50p 549.00p 185616
15/07/2022 523.00p 534.00p 518.00p 534.00p 206633
14/07/2022 506.50p 525.00p 506.50p 518.00p 487952
13/07/2022 537.00p 537.00p 512.50p 518.00p 217420
12/07/2022 515.00p 526.00p 504.50p 526.00p 123310
11/07/2022 513.00p 526.00p 511.00p 519.50p 121036
08/07/2022 518.50p 527.00p 516.50p 527.00p 192829
07/07/2022 505.50p 527.50p 500.50p 522.50p 998339
06/07/2022 503.00p 511.00p 499.40p 500.00p 620879
05/07/2022 511.00p 525.44p 502.50p 504.00p 144594
04/07/2022 530.00p 534.50p 521.17p 524.00p 135277
01/07/2022 527.50p 532.50p 520.00p 525.00p 169880
30/06/2022 528.50p 533.00p 514.00p 526.50p 198306
29/06/2022 565.50p 565.50p 537.00p 540.00p 196333
28/06/2022 555.50p 559.50p 549.00p 551.00p 178636
27/06/2022 548.50p 554.50p 540.00p 554.50p 454290
24/06/2022 519.00p 539.00p 519.00p 539.00p 1242382
23/06/2022 537.50p 552.00p 530.00p 532.50p 183037
22/06/2022 564.00p 564.00p 534.00p 546.50p 262877
21/06/2022 564.00p 573.50p 559.00p 562.50p 218522
20/06/2022 585.50p 585.50p 565.00p 568.50p 119790
17/06/2022 578.00p 580.50p 565.50p 575.50p 898552
16/06/2022 608.50p 608.50p 569.50p 571.00p 608084
15/06/2022 602.50p 610.00p 597.50p 608.50p 237046
14/06/2022 618.50p 618.50p 592.50p 594.00p 205266
13/06/2022 619.50p 620.50p 601.00p 602.50p 165087
10/06/2022 651.50p 651.50p 621.00p 621.50p 171579
09/06/2022 644.50p 658.00p 637.00p 653.50p 188236
08/06/2022 668.50p 671.50p 648.50p 648.50p 197815
07/06/2022 653.50p 671.50p 653.50p 669.50p 209298
06/06/2022 632.50p 668.50p 632.50p 668.50p 631158
03/06/2022 668.00p 668.00p 646.50p 648.00p 450619
02/06/2022 668.00p 668.00p 646.50p 648.00p 450619
01/06/2022 668.00p 668.00p 646.50p 648.00p 439888
31/05/2022 664.50p 664.50p 645.50p 648.50p 377688
30/05/2022 649.50p 661.84p 646.00p 658.50p 434963
27/05/2022 655.00p 662.50p 652.50p 652.50p 238657
26/05/2022 642.50p 660.00p 638.50p 657.50p 206204
25/05/2022 615.50p 646.00p 615.50p 641.00p 816418
24/05/2022 639.50p 643.21p 631.00p 635.00p 191406
23/05/2022 638.50p 645.00p 626.50p 645.00p 183865
20/05/2022 637.00p 639.00p 625.50p 628.50p 148787
19/05/2022 633.00p 633.50p 609.00p 622.50p 115422
18/05/2022 635.50p 652.00p 635.50p 639.50p 576262
17/05/2022 633.50p 641.00p 630.00p 638.50p 580874
16/05/2022 632.50p 634.50p 626.00p 630.00p 228597
13/05/2022 627.50p 641.50p 623.50p 637.00p 156156
12/05/2022 609.50p 622.50p 603.56p 618.00p 164601
11/05/2022 601.00p 617.00p 599.50p 617.00p 682533
10/05/2022 593.50p 616.50p 593.50p 604.50p 660746
09/05/2022 598.00p 601.36p 582.00p 593.00p 190905
06/05/2022 607.00p 607.00p 593.50p 600.50p 226861
05/05/2022 612.50p 628.00p 603.50p 603.50p 121498
04/05/2022 620.00p 620.00p 598.50p 607.00p 294806
03/05/2022 619.00p 628.00p 610.50p 618.50p 786247
02/05/2022 629.00p 633.00p 622.50p 623.50p 210066
29/04/2022 629.00p 633.00p 622.50p 623.50p 210066
28/04/2022 617.00p 634.58p 617.00p 628.00p 203766
27/04/2022 621.50p 626.00p 604.48p 618.00p 249611
26/04/2022 617.50p 630.50p 613.50p 613.50p 282760
25/04/2022 618.50p 631.50p 614.50p 620.00p 685856
22/04/2022 631.00p 642.00p 623.50p 631.00p 652285
21/04/2022 651.00p 651.00p 630.00p 641.50p 242000
20/04/2022 629.00p 640.50p 626.00p 637.50p 172156
19/04/2022 621.50p 633.00p 620.18p 630.00p 122164
18/04/2022 619.50p 627.50p 614.13p 626.50p 228312
15/04/2022 619.50p 627.50p 614.13p 626.50p 228312
14/04/2022 619.50p 627.50p 614.13p 626.50p 228312
13/04/2022 619.00p 623.00p 609.50p 621.50p 248780
12/04/2022 615.00p 626.50p 612.25p 622.50p 460531
11/04/2022 619.00p 626.50p 612.50p 623.50p 1050985
08/04/2022 615.50p 628.00p 614.00p 626.00p 659651
07/04/2022 636.00p 636.00p 614.00p 614.00p 316706
06/04/2022 638.00p 639.05p 618.00p 621.50p 336948
05/04/2022 644.50p 647.50p 627.00p 627.50p 239221
04/04/2022 641.50p 652.00p 630.50p 645.00p 219143
01/04/2022 633.00p 644.50p 633.00p 639.00p 167896
31/03/2022 666.50p 666.50p 632.50p 632.50p 1063109
30/03/2022 688.50p 690.50p 647.00p 650.00p 420385
29/03/2022 657.00p 685.00p 657.00p 685.00p 357141
28/03/2022 655.50p 667.00p 652.50p 656.50p 182217
25/03/2022 665.50p 672.76p 649.50p 653.50p 208004
24/03/2022 680.00p 688.00p 660.50p 663.50p 165728
23/03/2022 682.50p 701.00p 681.00p 682.00p 417543
22/03/2022 707.50p 708.00p 692.50p 700.00p 311161
21/03/2022 693.50p 714.50p 693.50p 701.50p 128843
18/03/2022 705.50p 715.00p 688.00p 713.00p 769749
17/03/2022 749.50p 749.50p 684.00p 695.50p 512420
16/03/2022 663.00p 745.50p 663.00p 726.50p 759323
15/03/2022 655.50p 683.00p 646.50p 679.00p 412263

*Close Price adjusted for both dividends and splits