Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/09/2018 888.00p 894.50p 878.50p 880.50p 268019
13/09/2018 894.00p 898.00p 885.00p 885.00p 255436
12/09/2018 897.50p 910.50p 886.50p 895.00p 255413
11/09/2018 898.50p 905.00p 897.00p 905.00p 237457
10/09/2018 900.50p 903.50p 892.00p 903.50p 323183
07/09/2018 899.50p 906.00p 884.50p 897.00p 426623
06/09/2018 920.00p 931.00p 895.73p 897.00p 787802
05/09/2018 942.50p 952.50p 937.00p 941.50p 205602
04/09/2018 949.00p 959.00p 945.50p 952.50p 237323
03/09/2018 949.00p 957.65p 944.00p 950.00p 374997
31/08/2018 962.50p 965.50p 949.00p 949.00p 273286
30/08/2018 967.50p 972.50p 952.00p 968.00p 208435
29/08/2018 967.50p 990.00p 966.50p 969.00p 303693
28/08/2018 986.00p 1,000.00p 964.00p 988.50p 185793
24/08/2018 997.00p 999.00p 969.00p 982.00p 306053
23/08/2018 977.50p 1,001.00p 976.50p 996.00p 215352
22/08/2018 989.50p 1,001.00p 981.50p 983.50p 213143
21/08/2018 994.50p 1,010.00p 981.50p 995.00p 562257
20/08/2018 1,000.00p 1,022.29p 1,000.00p 1,017.00p 254876
17/08/2018 994.00p 1,002.00p 985.13p 1,000.00p 304187
16/08/2018 986.50p 989.50p 978.00p 989.50p 219832
15/08/2018 1,008.00p 1,008.00p 972.00p 976.50p 257529
14/08/2018 1,007.00p 1,022.00p 1,002.00p 1,006.00p 343756
13/08/2018 998.50p 1,009.00p 989.00p 1,000.00p 250520
10/08/2018 1,019.00p 1,020.00p 1,005.00p 1,008.00p 143058
09/08/2018 1,017.00p 1,029.00p 1,008.00p 1,024.00p 238296
08/08/2018 1,007.00p 1,013.00p 997.00p 1,010.00p 296871
07/08/2018 1,006.00p 1,009.00p 999.00p 1,005.00p 247651
06/08/2018 1,003.00p 1,019.33p 997.00p 1,006.00p 214481
03/08/2018 995.00p 1,003.00p 989.00p 1,001.00p 296132
02/08/2018 991.50p 995.00p 979.00p 992.00p 369561
01/08/2018 1,001.00p 1,002.95p 985.00p 994.00p 341806
31/07/2018 1,009.00p 1,015.00p 993.00p 1,000.00p 703283
30/07/2018 1,016.00p 1,020.00p 1,010.00p 1,012.00p 383170
27/07/2018 1,026.00p 1,030.00p 1,003.00p 1,020.00p 426490
26/07/2018 1,025.00p 1,054.00p 1,001.00p 1,021.00p 719979
25/07/2018 1,042.00p 1,042.00p 1,019.00p 1,026.00p 483047
24/07/2018 1,035.00p 1,050.00p 1,028.00p 1,041.00p 399503
23/07/2018 1,020.00p 1,043.00p 1,011.85p 1,026.00p 485816
20/07/2018 1,043.00p 1,043.00p 1,016.00p 1,022.00p 231757
19/07/2018 1,048.00p 1,056.00p 1,033.00p 1,033.00p 335628
18/07/2018 1,046.00p 1,055.00p 1,041.00p 1,055.00p 291787
17/07/2018 1,019.00p 1,040.00p 1,019.00p 1,040.00p 324988
16/07/2018 1,018.00p 1,027.10p 1,009.00p 1,020.00p 281829
13/07/2018 1,012.00p 1,018.00p 1,004.00p 1,016.00p 418088
12/07/2018 1,002.00p 1,008.00p 994.50p 1,006.00p 280322
11/07/2018 991.00p 1,001.00p 985.50p 998.50p 401988
10/07/2018 998.00p 1,007.00p 985.58p 1,006.00p 286266
09/07/2018 986.50p 997.50p 979.50p 993.50p 180026
06/07/2018 979.50p 991.00p 973.00p 981.50p 261773
05/07/2018 968.00p 974.50p 956.68p 974.50p 227795
04/07/2018 978.50p 978.50p 961.00p 965.00p 349284
03/07/2018 972.00p 977.50p 961.50p 975.00p 318001
02/07/2018 964.00p 975.50p 961.50p 970.50p 361841
29/06/2018 979.00p 985.50p 972.00p 979.50p 400432
28/06/2018 980.00p 988.50p 957.50p 968.00p 537141
27/06/2018 967.50p 982.00p 958.50p 982.00p 350150
26/06/2018 963.50p 966.50p 954.20p 964.00p 368219
25/06/2018 983.00p 983.00p 959.30p 960.50p 544502
22/06/2018 986.00p 1,008.00p 964.00p 985.00p 827306
21/06/2018 1,047.00p 1,051.00p 1,003.00p 1,009.00p 519777
20/06/2018 1,052.00p 1,077.00p 1,046.00p 1,047.00p 538321
19/06/2018 1,040.00p 1,044.00p 1,027.00p 1,036.00p 329943
18/06/2018 1,045.00p 1,053.00p 1,030.00p 1,052.00p 292525
15/06/2018 1,050.00p 1,058.00p 1,033.00p 1,046.00p 752575
14/06/2018 1,037.00p 1,049.00p 1,029.00p 1,049.00p 359983
13/06/2018 1,040.00p 1,046.00p 1,033.00p 1,039.00p 245828
12/06/2018 1,040.00p 1,045.00p 1,031.00p 1,035.00p 292577
11/06/2018 1,026.00p 1,046.00p 1,022.00p 1,040.00p 385451
08/06/2018 1,013.00p 1,030.00p 1,006.20p 1,019.00p 214473
07/06/2018 1,026.00p 1,032.00p 1,017.00p 1,020.00p 209856
06/06/2018 1,019.00p 1,027.00p 1,015.00p 1,027.00p 264721
05/06/2018 1,013.00p 1,026.00p 1,012.00p 1,015.00p 305753
04/06/2018 1,013.00p 1,020.00p 1,001.00p 1,015.00p 433855
01/06/2018 999.00p 1,008.00p 993.50p 1,007.00p 325670
31/05/2018 993.50p 1,001.00p 980.00p 993.50p 702085
30/05/2018 970.00p 1,013.00p 962.50p 989.50p 1019402
29/05/2018 932.00p 934.00p 913.00p 925.00p 488425
25/05/2018 929.00p 939.00p 929.00p 935.00p 264525
24/05/2018 929.50p 934.00p 925.00p 926.00p 372930
23/05/2018 942.00p 956.50p 924.00p 926.50p 299612
22/05/2018 943.50p 950.00p 943.00p 945.00p 329708
21/05/2018 952.00p 952.00p 937.50p 945.00p 334672
18/05/2018 926.50p 952.00p 925.15p 940.50p 799664
17/05/2018 929.50p 936.00p 926.00p 926.50p 264590
16/05/2018 920.00p 933.50p 920.00p 931.00p 756298
15/05/2018 907.50p 927.50p 907.50p 920.00p 806918
14/05/2018 912.00p 916.50p 903.00p 911.00p 429350
11/05/2018 918.50p 918.50p 903.50p 910.50p 351707
10/05/2018 918.50p 918.50p 910.50p 913.00p 149696
09/05/2018 909.50p 917.35p 905.50p 915.00p 262171
08/05/2018 915.00p 924.50p 908.00p 908.50p 228626
04/05/2018 906.50p 921.00p 906.50p 921.00p 303179
03/05/2018 915.00p 950.60p 899.50p 907.00p 527604
02/05/2018 913.00p 952.08p 911.00p 919.00p 872916
01/05/2018 902.50p 911.50p 898.50p 907.00p 393418
30/04/2018 903.50p 911.00p 896.50p 900.00p 468093
27/04/2018 893.50p 908.50p 881.00p 896.50p 273821
26/04/2018 889.00p 901.50p 888.00p 891.00p 261684
25/04/2018 893.50p 897.00p 881.50p 888.50p 468539
24/04/2018 915.00p 952.10p 903.00p 904.00p 927790
23/04/2018 926.50p 926.50p 912.00p 915.00p 424117
20/04/2018 913.00p 915.50p 904.50p 912.50p 265854
19/04/2018 907.50p 944.91p 898.00p 909.00p 493020
18/04/2018 935.50p 943.35p 927.00p 937.00p 513436
17/04/2018 918.00p 933.50p 914.50p 932.00p 438939
16/04/2018 905.00p 922.00p 889.50p 917.50p 574361
13/04/2018 902.50p 907.50p 886.00p 905.50p 288603
12/04/2018 889.00p 906.50p 873.00p 900.00p 281320
11/04/2018 890.00p 896.50p 884.50p 890.00p 255736
10/04/2018 896.00p 904.50p 890.50p 895.00p 506704
09/04/2018 904.50p 908.00p 880.00p 889.50p 428361
06/04/2018 910.50p 916.50p 896.50p 900.00p 298840
05/04/2018 893.50p 919.50p 893.50p 918.50p 339068
04/04/2018 912.50p 914.50p 876.00p 879.50p 501110
03/04/2018 885.50p 916.00p 884.00p 912.50p 482909
29/03/2018 890.50p 899.50p 882.50p 895.00p 413305
28/03/2018 904.50p 904.50p 876.00p 890.00p 380493
27/03/2018 902.00p 907.50p 894.50p 900.00p 350626
26/03/2018 917.50p 917.50p 877.00p 885.00p 373604
23/03/2018 911.50p 923.50p 907.50p 913.00p 451367
22/03/2018 923.00p 931.50p 918.50p 922.50p 555842
21/03/2018 939.00p 939.50p 924.00p 930.00p 271833
20/03/2018 914.00p 945.50p 914.00p 941.50p 408702
19/03/2018 926.00p 941.50p 902.00p 930.00p 476561
16/03/2018 937.00p 939.50p 921.00p 937.50p 1146046
15/03/2018 934.00p 941.50p 926.50p 936.50p 467062
14/03/2018 931.50p 942.00p 922.50p 930.00p 578650
13/03/2018 935.00p 940.00p 927.50p 932.00p 371568
12/03/2018 955.50p 955.50p 930.00p 933.00p 350807
09/03/2018 944.00p 946.00p 931.50p 946.00p 335127
08/03/2018 947.00p 955.50p 930.50p 945.00p 495057
07/03/2018 963.00p 972.00p 924.50p 945.00p 670393
06/03/2018 932.00p 975.00p 922.25p 963.00p 935069
05/03/2018 884.50p 915.00p 881.00p 911.00p 667223
02/03/2018 910.00p 917.50p 877.50p 883.50p 424401
01/03/2018 919.50p 928.00p 911.50p 919.50p 237003
28/02/2018 935.50p 938.03p 923.00p 923.00p 357792
27/02/2018 950.00p 966.00p 940.00p 941.00p 205416
26/02/2018 949.00p 954.88p 938.00p 942.00p 295073
23/02/2018 919.00p 950.50p 917.00p 948.50p 368711
22/02/2018 921.50p 932.00p 912.00p 915.50p 358674
21/02/2018 932.00p 932.50p 917.00p 929.50p 260312
20/02/2018 916.00p 935.50p 914.50p 933.50p 318577
19/02/2018 929.00p 931.50p 909.50p 910.50p 290432
16/02/2018 933.00p 935.00p 919.50p 935.00p 252257
15/02/2018 908.50p 947.00p 904.00p 927.50p 622032
14/02/2018 888.50p 892.50p 866.50p 887.50p 263363
13/02/2018 892.00p 894.00p 877.00p 880.00p 254956
12/02/2018 893.00p 901.00p 877.50p 889.50p 396731
09/02/2018 895.00p 909.50p 873.50p 880.50p 433623
08/02/2018 929.50p 942.50p 904.50p 908.50p 467068
07/02/2018 898.50p 936.50p 890.68p 935.50p 465242
06/02/2018 903.00p 918.25p 888.00p 896.50p 731950
05/02/2018 952.00p 952.00p 917.00p 923.00p 374382
02/02/2018 970.00p 970.00p 955.00p 956.50p 225875
01/02/2018 969.00p 975.50p 964.50p 970.00p 149397
31/01/2018 980.00p 980.00p 960.00p 967.00p 200528
30/01/2018 969.50p 979.50p 968.00p 973.00p 293720
29/01/2018 980.00p 986.50p 967.50p 969.50p 186077
26/01/2018 969.00p 980.50p 960.50p 977.00p 315243
25/01/2018 961.00p 977.00p 950.00p 966.50p 233585
24/01/2018 978.50p 983.00p 964.00p 964.00p 287834
23/01/2018 991.50p 1,000.00p 976.50p 981.00p 280510
22/01/2018 994.00p 998.16p 981.00p 986.00p 201528
19/01/2018 985.50p 998.00p 981.48p 992.00p 273132
18/01/2018 1,001.00p 1,001.00p 979.50p 983.00p 211781
17/01/2018 1,010.00p 1,013.00p 991.00p 996.50p 321090
16/01/2018 999.00p 1,014.00p 988.00p 1,006.00p 393191
15/01/2018 996.50p 1,043.00p 976.50p 983.50p 848958
12/01/2018 936.50p 956.00p 924.00p 951.50p 319398
11/01/2018 936.00p 940.00p 928.00p 930.00p 301994
10/01/2018 934.50p 938.50p 923.00p 937.00p 302458
09/01/2018 924.50p 934.00p 923.00p 932.50p 231315
08/01/2018 926.00p 926.50p 918.00p 921.50p 222538
05/01/2018 918.00p 929.00p 917.50p 926.00p 236858
04/01/2018 915.50p 920.00p 912.00p 918.00p 274201
03/01/2018 898.00p 918.00p 892.86p 913.00p 167727
02/01/2018 910.00p 915.98p 906.00p 915.00p 223591
29/12/2017 916.00p 916.00p 909.50p 913.00p 70502
28/12/2017 914.50p 920.50p 909.50p 914.00p 243677
27/12/2017 930.00p 930.00p 906.50p 919.00p 159779
22/12/2017 913.00p 916.46p 902.78p 907.50p 162342
21/12/2017 888.50p 916.50p 888.50p 912.50p 333140
20/12/2017 896.50p 897.50p 885.54p 894.00p 211611
19/12/2017 875.00p 904.00p 873.50p 897.00p 464508
18/12/2017 859.50p 884.50p 855.00p 877.00p 511101
15/12/2017 835.00p 855.00p 834.81p 855.00p 668512
14/12/2017 846.50p 850.00p 835.50p 835.50p 458676
13/12/2017 856.00p 859.50p 843.00p 848.50p 394147
12/12/2017 868.50p 871.00p 854.27p 858.00p 316394
11/12/2017 879.50p 879.50p 867.00p 869.50p 232863
08/12/2017 866.00p 879.00p 856.47p 875.50p 291115
07/12/2017 871.50p 875.50p 865.00p 868.00p 361529
06/12/2017 859.00p 876.50p 853.25p 870.00p 316814
05/12/2017 863.00p 869.50p 854.00p 863.00p 234520
04/12/2017 877.50p 877.50p 863.00p 863.00p 336638
01/12/2017 867.00p 873.50p 854.50p 871.50p 343838
30/11/2017 874.50p 877.00p 860.00p 867.00p 333531
29/11/2017 884.50p 889.50p 875.50p 878.50p 246443

*Close Price adjusted for both dividends and splits