Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/08/2020 573.00p 593.00p 571.00p 580.50p 87335
20/08/2020 586.50p 590.00p 577.33p 586.50p 129833
19/08/2020 584.00p 604.00p 581.50p 592.50p 160236
18/08/2020 584.00p 605.50p 584.00p 597.50p 134408
17/08/2020 582.00p 605.00p 582.00p 595.50p 210552
14/08/2020 610.00p 616.50p 593.50p 596.50p 206373
13/08/2020 595.00p 613.00p 595.00p 601.50p 136259
12/08/2020 611.00p 623.50p 602.00p 612.00p 180547
11/08/2020 590.00p 617.50p 586.64p 617.50p 304819
10/08/2020 576.50p 589.00p 571.50p 581.00p 159446
07/08/2020 573.00p 574.36p 536.00p 560.00p 250801
06/08/2020 580.00p 580.50p 563.00p 573.50p 122007
05/08/2020 578.00p 587.50p 571.50p 577.50p 133885
04/08/2020 562.00p 576.50p 555.50p 574.50p 176193
03/08/2020 578.50p 578.50p 551.50p 561.00p 105233
31/07/2020 589.50p 592.00p 563.00p 563.00p 172225
30/07/2020 570.00p 578.00p 566.50p 576.00p 197615
29/07/2020 569.50p 583.50p 568.00p 581.00p 191393
28/07/2020 585.00p 590.50p 576.00p 580.00p 176360
27/07/2020 582.00p 594.60p 566.87p 586.00p 135573
24/07/2020 593.00p 597.00p 586.28p 589.00p 187330
23/07/2020 612.00p 612.50p 587.00p 602.50p 528317
22/07/2020 604.00p 616.55p 590.33p 598.00p 359549
21/07/2020 637.50p 637.50p 601.50p 607.00p 240053
20/07/2020 624.50p 639.50p 620.50p 620.50p 135161
17/07/2020 609.00p 632.50p 609.00p 628.50p 126196
16/07/2020 617.00p 627.62p 611.50p 621.00p 135060
15/07/2020 612.50p 632.50p 609.50p 628.50p 129589
14/07/2020 594.00p 614.00p 592.00p 609.00p 277577
13/07/2020 621.50p 632.00p 603.00p 614.50p 193303
10/07/2020 602.00p 621.50p 594.86p 612.50p 191766
09/07/2020 614.50p 620.50p 605.00p 609.50p 200825
08/07/2020 623.00p 626.38p 608.50p 613.00p 97244
07/07/2020 633.50p 633.50p 620.00p 629.50p 120825
06/07/2020 637.00p 645.38p 619.50p 633.50p 172118
03/07/2020 623.00p 626.80p 602.00p 618.50p 184642
02/07/2020 618.00p 636.00p 610.50p 622.00p 186027
01/07/2020 612.50p 644.00p 612.50p 623.50p 186004
30/06/2020 641.50p 641.50p 611.24p 627.50p 282848
29/06/2020 619.00p 643.50p 618.92p 637.50p 162488
26/06/2020 620.00p 649.00p 608.00p 632.00p 322025
25/06/2020 610.00p 616.00p 597.00p 614.50p 257158
24/06/2020 609.00p 623.00p 606.50p 611.00p 204515
23/06/2020 602.50p 629.50p 593.81p 625.00p 244987
22/06/2020 574.50p 597.56p 553.72p 594.00p 366505
19/06/2020 617.00p 624.50p 606.00p 611.50p 751842
18/06/2020 614.00p 624.50p 602.50p 613.00p 230273
17/06/2020 610.00p 623.50p 606.21p 618.50p 199943
16/06/2020 631.00p 641.00p 607.99p 617.00p 200164
15/06/2020 599.00p 612.00p 584.38p 612.00p 415987
12/06/2020 599.00p 628.93p 594.50p 608.50p 246581
11/06/2020 647.50p 647.50p 612.00p 615.50p 378469
10/06/2020 691.00p 712.00p 663.00p 663.00p 361104
09/06/2020 693.50p 696.72p 677.50p 692.50p 495280
08/06/2020 709.00p 715.50p 693.00p 700.00p 283555
05/06/2020 659.00p 725.00p 658.50p 717.50p 452043
04/06/2020 653.00p 660.50p 636.00p 644.50p 325442
03/06/2020 642.00p 657.50p 636.00p 650.00p 240341
02/06/2020 621.00p 656.26p 612.00p 644.00p 332272
01/06/2020 623.00p 624.00p 584.50p 611.50p 271367
29/05/2020 635.00p 639.00p 605.00p 605.00p 467060
28/05/2020 600.00p 646.00p 599.59p 644.00p 573468
27/05/2020 559.00p 593.00p 556.50p 590.50p 354075
26/05/2020 532.00p 556.50p 529.00p 551.00p 234635
25/05/2020 500.50p 524.00p 497.13p 519.00p 310517
22/05/2020 500.50p 524.00p 497.13p 519.00p 310517
21/05/2020 501.00p 525.00p 501.00p 517.50p 271010
20/05/2020 530.50p 531.17p 509.00p 516.50p 313528
19/05/2020 533.00p 541.00p 522.50p 528.00p 460990
18/05/2020 527.50p 532.50p 515.50p 520.00p 193376
15/05/2020 504.50p 511.50p 494.00p 509.00p 265756
14/05/2020 490.40p 499.40p 472.60p 498.00p 253035
13/05/2020 518.00p 521.50p 497.00p 502.00p 274835
12/05/2020 537.50p 537.50p 522.50p 525.00p 244880
11/05/2020 553.50p 560.91p 534.00p 540.00p 188156
08/05/2020 557.00p 560.92p 548.00p 550.00p 216572
07/05/2020 557.00p 560.91p 548.00p 550.00p 216572
06/05/2020 575.00p 575.00p 533.01p 551.00p 415371
05/05/2020 546.50p 587.50p 546.50p 582.00p 171459
04/05/2020 556.00p 570.50p 552.10p 557.00p 182112
01/05/2020 566.00p 580.14p 558.50p 569.00p 100235
30/04/2020 626.50p 630.50p 570.50p 583.50p 354215
29/04/2020 581.50p 631.24p 578.57p 622.00p 381519
28/04/2020 565.00p 587.00p 560.60p 579.00p 230756
27/04/2020 567.50p 575.81p 560.00p 561.00p 212720
24/04/2020 556.50p 570.00p 540.50p 557.50p 235714
23/04/2020 578.50p 579.50p 550.20p 573.00p 233264
22/04/2020 552.50p 582.00p 552.50p 576.00p 264868
21/04/2020 560.50p 576.00p 553.00p 567.00p 173140
20/04/2020 600.00p 604.50p 576.00p 582.50p 197601
17/04/2020 549.00p 595.50p 540.00p 594.50p 376288
16/04/2020 525.00p 550.00p 525.00p 534.50p 298321
15/04/2020 582.00p 582.00p 531.00p 534.50p 430030
14/04/2020 631.50p 632.80p 575.00p 584.50p 358128
09/04/2020 618.50p 637.00p 588.50p 615.50p 438685
08/04/2020 610.50p 612.50p 581.50p 610.00p 259934
07/04/2020 555.50p 608.50p 555.50p 597.50p 398997
06/04/2020 515.00p 552.00p 515.00p 543.00p 411212
03/04/2020 510.50p 521.50p 481.40p 487.20p 282652
02/04/2020 537.50p 552.00p 513.50p 515.50p 153129
01/04/2020 549.50p 549.50p 518.00p 542.00p 576524
31/03/2020 534.00p 567.00p 534.00p 564.50p 480034
30/03/2020 556.00p 556.00p 516.50p 541.50p 475707
27/03/2020 604.00p 608.85p 520.50p 541.00p 571909
26/03/2020 543.00p 592.00p 537.00p 591.00p 1028383
25/03/2020 527.00p 573.00p 513.50p 547.50p 1040790
24/03/2020 469.40p 520.00p 460.60p 520.00p 945944
23/03/2020 456.80p 491.20p 433.00p 450.80p 1267499
20/03/2020 471.00p 488.00p 441.00p 479.00p 664506
19/03/2020 471.60p 475.60p 378.40p 433.00p 1130793
18/03/2020 513.00p 513.00p 417.30p 470.00p 893863
17/03/2020 542.50p 553.50p 476.80p 521.50p 796145
16/03/2020 520.00p 546.00p 470.92p 529.00p 837521
13/03/2020 561.50p 574.00p 520.50p 530.00p 1074557
12/03/2020 551.50p 568.00p 522.00p 537.50p 1323993
11/03/2020 663.50p 664.50p 636.50p 641.00p 390228
10/03/2020 651.00p 674.50p 641.00p 643.50p 440046
09/03/2020 679.00p 679.00p 643.00p 650.00p 444517
06/03/2020 749.00p 749.00p 699.00p 705.00p 288507
05/03/2020 767.00p 767.00p 725.00p 730.00p 264037
04/03/2020 764.50p 777.50p 753.50p 763.00p 337496
03/03/2020 752.50p 782.50p 752.50p 767.50p 201016
02/03/2020 783.00p 786.09p 738.50p 748.50p 275003
28/02/2020 762.00p 770.50p 738.00p 764.00p 532782
27/02/2020 779.50p 793.00p 765.50p 781.00p 396396
26/02/2020 812.50p 812.50p 773.00p 798.00p 217952
25/02/2020 821.00p 824.50p 791.50p 792.00p 230193
24/02/2020 833.50p 840.20p 810.00p 818.50p 293430
21/02/2020 865.00p 865.00p 844.90p 850.00p 294338
20/02/2020 872.50p 872.50p 857.00p 859.50p 351773
19/02/2020 868.00p 868.00p 852.00p 852.00p 464995
18/02/2020 882.00p 886.00p 872.00p 872.00p 270883
17/02/2020 904.00p 904.00p 890.00p 897.00p 103317
14/02/2020 911.00p 911.00p 887.00p 892.50p 322358
13/02/2020 901.00p 901.00p 884.50p 895.50p 383073
12/02/2020 896.50p 900.00p 877.00p 900.00p 331383
11/02/2020 858.50p 880.00p 858.50p 876.50p 253610
10/02/2020 864.00p 876.50p 864.00p 867.50p 101065
07/02/2020 877.00p 887.50p 863.88p 866.50p 158464
06/02/2020 908.50p 908.50p 882.00p 886.50p 143950
05/02/2020 870.00p 899.50p 869.00p 893.00p 344125
04/02/2020 848.00p 873.50p 848.00p 869.00p 152793
03/02/2020 853.00p 862.50p 852.00p 856.50p 276417
31/01/2020 880.00p 880.00p 855.00p 856.50p 221594
30/01/2020 892.50p 895.50p 874.00p 874.50p 260892
29/01/2020 863.50p 895.50p 863.50p 895.00p 283246
28/01/2020 885.50p 897.30p 869.50p 880.00p 322059
27/01/2020 883.50p 887.46p 864.50p 887.00p 489494
24/01/2020 896.00p 896.00p 881.50p 891.50p 573299
23/01/2020 874.50p 894.50p 873.50p 879.50p 303606
22/01/2020 900.50p 923.50p 895.00p 895.00p 561023
21/01/2020 935.50p 935.50p 909.50p 914.50p 208623
20/01/2020 897.50p 936.00p 897.50p 927.00p 180872
17/01/2020 921.50p 932.00p 916.00p 917.00p 144971
16/01/2020 924.00p 938.50p 924.00p 933.50p 203279
15/01/2020 907.50p 934.50p 907.50p 934.50p 414626
14/01/2020 936.00p 936.00p 914.50p 928.50p 244894
13/01/2020 923.50p 934.50p 923.50p 927.50p 208775
10/01/2020 917.00p 929.00p 916.00p 916.00p 221026
09/01/2020 899.50p 928.00p 899.50p 925.50p 127379
08/01/2020 925.00p 932.00p 917.00p 921.00p 274161
07/01/2020 932.50p 945.00p 927.00p 928.00p 225084
06/01/2020 935.50p 949.00p 930.50p 940.00p 281472
03/01/2020 940.50p 946.27p 935.00p 941.00p 94199
02/01/2020 950.00p 966.00p 950.00p 954.50p 186521
31/12/2019 960.50p 968.12p 952.00p 952.00p 20881
30/12/2019 960.00p 968.50p 959.00p 960.00p 144372
27/12/2019 945.00p 970.30p 945.00p 965.00p 126183
24/12/2019 971.50p 971.50p 953.50p 971.00p 103844
23/12/2019 941.50p 957.34p 929.00p 947.50p 164059
20/12/2019 942.00p 951.18p 934.50p 937.00p 541171
19/12/2019 948.00p 949.00p 937.50p 944.00p 328208
18/12/2019 975.00p 975.00p 935.00p 942.00p 681769
17/12/2019 933.00p 956.00p 932.00p 956.00p 456231
16/12/2019 925.00p 956.00p 925.00p 956.00p 567636
13/12/2019 918.00p 956.50p 906.73p 941.50p 672457
12/12/2019 891.00p 900.00p 880.00p 900.00p 361359
11/12/2019 887.00p 896.50p 877.00p 882.50p 641190
10/12/2019 873.50p 894.00p 872.50p 890.00p 544458
09/12/2019 849.00p 871.50p 845.50p 862.50p 336102
06/12/2019 871.00p 874.00p 862.00p 874.00p 308249
05/12/2019 867.50p 874.50p 860.00p 860.00p 297656
04/12/2019 852.50p 868.00p 850.00p 868.00p 499016
03/12/2019 870.00p 870.00p 852.50p 859.00p 211907
02/12/2019 867.00p 882.50p 861.50p 861.50p 338475
29/11/2019 879.50p 882.50p 872.00p 872.00p 301437
28/11/2019 882.50p 885.00p 872.00p 877.00p 249949
27/11/2019 890.00p 895.00p 874.50p 879.00p 206665
26/11/2019 871.00p 885.00p 869.50p 883.50p 419176
25/11/2019 857.00p 881.50p 852.97p 877.00p 288852
22/11/2019 854.50p 873.00p 853.85p 864.50p 233542
21/11/2019 850.00p 862.50p 848.50p 860.00p 405788
20/11/2019 838.00p 875.50p 827.00p 865.00p 638902
19/11/2019 823.50p 841.00p 817.00p 834.50p 441804
18/11/2019 816.00p 824.50p 812.75p 816.00p 373258
15/11/2019 811.50p 819.00p 803.00p 817.00p 270232
14/11/2019 813.50p 818.00p 805.50p 813.50p 332178
13/11/2019 818.00p 818.00p 798.50p 810.00p 202448
12/11/2019 812.50p 816.00p 799.50p 816.00p 173135
11/11/2019 803.00p 812.00p 798.50p 807.50p 145760

*Close Price adjusted for both dividends and splits