Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
14/03/2022 650.00p 690.79p 650.00p 675.00p 645224
11/03/2022 657.00p 674.50p 650.50p 660.00p 366623
10/03/2022 670.00p 671.00p 638.00p 646.00p 223902
09/03/2022 630.00p 667.00p 626.00p 662.00p 525396
08/03/2022 614.50p 636.50p 612.00p 619.50p 662165
07/03/2022 624.50p 630.00p 588.50p 615.50p 356704
04/03/2022 690.50p 690.50p 629.50p 629.50p 216869
03/03/2022 703.50p 721.00p 676.50p 680.00p 122222
02/03/2022 709.00p 721.20p 694.00p 714.50p 266225
01/03/2022 749.00p 749.00p 700.00p 700.00p 184135
28/02/2022 737.50p 745.50p 723.50p 745.50p 273750
25/02/2022 711.00p 741.50p 711.00p 741.50p 200956
24/02/2022 710.00p 729.50p 700.50p 711.00p 336538
23/02/2022 749.50p 764.50p 742.50p 744.00p 313009
22/02/2022 730.50p 760.50p 730.50p 753.50p 171004
21/02/2022 765.00p 766.00p 741.00p 749.50p 129847
18/02/2022 771.50p 783.00p 754.50p 767.00p 170290
17/02/2022 765.00p 770.50p 752.50p 752.50p 556512
16/02/2022 810.00p 810.00p 767.50p 770.50p 1039337
15/02/2022 769.50p 792.50p 768.50p 792.00p 153980
14/02/2022 776.00p 782.00p 760.50p 775.00p 299585
11/02/2022 799.50p 799.50p 783.00p 789.50p 115358
10/02/2022 804.50p 804.50p 781.00p 798.50p 161869
09/02/2022 780.50p 788.50p 769.50p 785.00p 207245
08/02/2022 770.00p 773.00p 757.50p 764.50p 111900
07/02/2022 754.00p 780.50p 754.00p 765.50p 212499
04/02/2022 791.00p 791.00p 771.00p 771.00p 170444
03/02/2022 806.50p 811.50p 788.00p 788.00p 157517
02/02/2022 808.00p 813.50p 801.00p 804.00p 357168
01/02/2022 816.50p 816.50p 796.00p 799.50p 219542
31/01/2022 794.50p 800.00p 787.89p 794.50p 373268
28/01/2022 790.00p 811.00p 784.00p 785.00p 300458
27/01/2022 798.00p 819.50p 796.50p 813.00p 416620
26/01/2022 776.50p 826.00p 776.50p 807.50p 295239
25/01/2022 803.50p 804.24p 788.00p 799.50p 217226
24/01/2022 835.00p 836.23p 790.00p 790.00p 152670
21/01/2022 859.00p 860.00p 835.50p 838.50p 83872
20/01/2022 864.00p 869.00p 860.50p 866.00p 48171
19/01/2022 887.50p 887.50p 858.00p 861.50p 647757
18/01/2022 851.00p 873.50p 851.00p 864.00p 528611
17/01/2022 857.00p 882.50p 855.00p 876.00p 449888
14/01/2022 877.00p 877.00p 848.50p 857.50p 91240
13/01/2022 880.00p 880.00p 854.00p 860.00p 106366
12/01/2022 854.00p 870.50p 849.00p 861.00p 278055
10/01/2022 889.50p 893.50p 849.21p 851.50p 266978
07/01/2022 915.50p 915.50p 880.50p 893.00p 173432
06/01/2022 885.50p 897.50p 885.50p 886.50p 1256992
05/01/2022 900.00p 905.00p 897.00p 905.00p 151546
04/01/2022 871.00p 902.00p 869.00p 896.00p 184401
31/12/2021 890.00p 890.00p 865.00p 865.50p 54330
30/12/2021 851.50p 875.00p 851.50p 869.50p 55301
29/12/2021 852.00p 877.00p 848.50p 872.00p 258039
28/12/2021 868.50p 868.50p 845.00p 847.00p 12034
27/12/2021 868.50p 868.50p 845.00p 847.00p 12034
24/12/2021 868.50p 868.50p 845.00p 847.00p 12034
23/12/2021 850.00p 850.00p 832.29p 846.00p 421617
22/12/2021 815.00p 832.50p 815.00p 832.50p 147925
21/12/2021 831.00p 831.00p 817.50p 818.50p 63129
20/12/2021 810.00p 823.50p 810.00p 820.50p 95765
17/12/2021 849.00p 849.00p 823.50p 829.50p 224184
16/12/2021 818.00p 836.25p 818.00p 829.00p 112381
15/12/2021 796.50p 815.50p 796.50p 815.50p 384149
14/12/2021 800.50p 829.00p 800.50p 801.00p 309723
13/12/2021 830.00p 840.00p 816.50p 816.50p 143853
10/12/2021 841.00p 842.50p 825.50p 830.00p 128825
09/12/2021 855.00p 855.00p 834.50p 841.00p 107954
08/12/2021 860.00p 860.00p 842.00p 846.00p 129650
07/12/2021 844.50p 854.00p 838.50p 845.00p 150149
06/12/2021 832.00p 835.00p 828.00p 835.00p 51485
03/12/2021 816.00p 844.50p 816.00p 823.50p 127382
02/12/2021 831.50p 842.00p 830.00p 835.50p 337466
01/12/2021 832.00p 840.00p 828.00p 839.50p 134958
30/11/2021 818.00p 838.50p 818.00p 826.50p 372699
29/11/2021 856.50p 857.00p 810.00p 833.50p 238403
26/11/2021 842.00p 858.50p 841.00p 845.00p 511612
25/11/2021 850.00p 868.50p 850.00p 863.00p 180156
24/11/2021 856.50p 867.00p 840.00p 852.00p 1094204
23/11/2021 816.50p 884.50p 814.50p 869.00p 504523
22/11/2021 844.00p 847.00p 831.00p 836.50p 181277
19/11/2021 845.50p 850.00p 840.50p 844.00p 162183
18/11/2021 850.00p 856.50p 841.00p 844.00p 279391
17/11/2021 842.00p 858.00p 842.00p 852.50p 95943
16/11/2021 819.00p 856.00p 819.00p 850.00p 219082
15/11/2021 859.00p 859.00p 834.68p 841.50p 134503
12/11/2021 854.50p 854.50p 829.50p 837.00p 122290
11/11/2021 827.00p 839.50p 817.50p 839.50p 118054
10/11/2021 830.50p 842.50p 825.46p 829.50p 141818
09/11/2021 849.50p 852.00p 835.00p 835.50p 161170
08/11/2021 844.50p 849.50p 840.50p 849.50p 105165
05/11/2021 855.50p 855.50p 838.50p 841.50p 171711
04/11/2021 815.00p 837.50p 811.50p 835.00p 500007
03/11/2021 811.00p 813.00p 790.50p 813.00p 233135
02/11/2021 790.50p 801.00p 790.50p 791.50p 106322
01/11/2021 802.00p 806.00p 793.00p 799.50p 122782
29/10/2021 797.50p 812.00p 797.50p 799.50p 329684
28/10/2021 816.00p 818.50p 810.11p 813.50p 80222
27/10/2021 815.00p 822.50p 814.50p 817.00p 106107
26/10/2021 841.50p 841.50p 815.50p 818.50p 102460
25/10/2021 819.50p 824.50p 809.50p 821.50p 133543
22/10/2021 822.00p 829.00p 818.50p 822.00p 117329
21/10/2021 822.00p 825.00p 814.50p 822.00p 135650
20/10/2021 840.50p 840.50p 816.00p 824.50p 144577
19/10/2021 824.50p 824.50p 816.50p 820.00p 177226
18/10/2021 827.50p 827.50p 810.00p 814.00p 160840
15/10/2021 810.50p 830.50p 810.50p 824.00p 251033
14/10/2021 847.00p 847.00p 809.50p 826.50p 237330
13/10/2021 812.00p 826.00p 794.00p 818.00p 377429
12/10/2021 804.50p 816.00p 804.50p 809.00p 151908
11/10/2021 819.50p 819.50p 809.50p 816.50p 100967
08/10/2021 840.50p 840.50p 810.90p 817.00p 123434
07/10/2021 832.50p 832.50p 801.00p 817.50p 294367
06/10/2021 825.00p 828.00p 802.00p 818.00p 162821
05/10/2021 840.00p 840.00p 817.00p 827.50p 247383
04/10/2021 841.50p 854.50p 830.00p 830.00p 311497
01/10/2021 859.50p 871.50p 844.50p 845.00p 138203
30/09/2021 880.00p 892.50p 877.50p 877.50p 1194442
29/09/2021 899.50p 899.50p 880.50p 888.00p 563245
28/09/2021 899.00p 909.50p 868.00p 877.00p 185087
27/09/2021 921.00p 921.00p 898.50p 900.00p 68444
24/09/2021 910.00p 932.50p 901.50p 909.50p 105553
23/09/2021 920.50p 925.50p 901.50p 912.00p 142776
22/09/2021 892.00p 920.50p 892.00p 912.50p 286768
21/09/2021 916.00p 921.00p 902.50p 903.00p 339464
20/09/2021 911.50p 924.50p 898.53p 908.00p 168362
17/09/2021 950.00p 959.50p 925.50p 928.00p 379937
16/09/2021 932.50p 952.95p 932.50p 945.00p 260548
15/09/2021 946.50p 951.00p 939.00p 939.00p 105244
14/09/2021 965.00p 965.00p 942.00p 945.00p 165324
13/09/2021 943.00p 974.50p 943.00p 959.00p 227121
10/09/2021 944.50p 969.00p 944.50p 967.00p 315454
09/09/2021 944.50p 951.00p 938.00p 948.50p 647208
08/09/2021 990.00p 990.00p 946.00p 950.00p 200862
07/09/2021 1,006.00p 1,006.00p 966.50p 971.00p 96793
06/09/2021 1,007.00p 1,007.00p 974.00p 982.00p 358230
03/09/2021 975.00p 988.00p 975.00p 984.50p 258578
02/09/2021 972.50p 979.00p 968.50p 976.00p 97189
01/09/2021 967.50p 973.00p 957.50p 972.50p 452624
31/08/2021 968.00p 974.50p 949.50p 964.50p 150337
30/08/2021 961.50p 964.00p 934.50p 961.00p 90056
27/08/2021 961.50p 964.00p 934.50p 961.00p 90056
26/08/2021 951.00p 954.50p 942.50p 954.50p 314752
25/08/2021 952.00p 955.50p 938.50p 953.00p 58598
24/08/2021 936.50p 943.00p 932.50p 942.50p 70128
23/08/2021 930.00p 955.00p 930.00p 936.00p 74360
20/08/2021 946.50p 950.00p 931.00p 944.50p 153911
19/08/2021 940.00p 960.00p 940.00p 944.50p 200544
18/08/2021 962.00p 962.00p 940.00p 956.50p 148994
17/08/2021 948.00p 957.50p 935.00p 946.50p 266179
16/08/2021 921.00p 942.50p 921.00p 936.50p 271121
13/08/2021 974.00p 974.00p 939.50p 944.50p 77046
12/08/2021 950.00p 951.80p 942.00p 948.00p 107013
11/08/2021 925.00p 943.00p 922.50p 943.00p 88005
10/08/2021 911.50p 929.00p 907.00p 923.50p 150443
09/08/2021 906.00p 912.00p 902.50p 907.50p 136105
06/08/2021 935.50p 946.50p 914.50p 914.50p 175325
05/08/2021 926.50p 932.50p 917.50p 932.00p 239180
04/08/2021 913.00p 927.00p 905.00p 926.00p 238908
03/08/2021 900.00p 912.00p 874.00p 912.00p 327472
02/08/2021 877.00p 916.50p 877.00p 895.50p 206648
30/07/2021 875.00p 902.50p 875.00p 902.50p 482714
29/07/2021 899.50p 914.00p 889.50p 897.50p 185659
28/07/2021 884.00p 894.50p 877.00p 883.50p 171126

*Close Price adjusted for both dividends and splits