Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/05/2017 812.00p 823.00p 812.00p 819.50p 360965
08/05/2017 817.00p 817.00p 801.50p 811.50p 362964
05/05/2017 826.00p 826.00p 812.50p 815.00p 447203
04/05/2017 825.50p 829.00p 819.00p 823.00p 594796
03/05/2017 829.50p 829.50p 816.00p 821.00p 333106
02/05/2017 835.00p 835.00p 824.00p 829.00p 405270
28/04/2017 831.00p 835.50p 825.50p 833.50p 306509
27/04/2017 836.50p 836.50p 825.00p 827.00p 289072
26/04/2017 828.00p 835.50p 825.50p 835.00p 531662
25/04/2017 831.50p 836.50p 825.50p 831.50p 730118
24/04/2017 817.50p 833.00p 817.50p 828.50p 339105
21/04/2017 816.00p 821.50p 811.31p 818.00p 434795
20/04/2017 810.50p 811.50p 801.00p 810.50p 347132
19/04/2017 806.00p 825.50p 804.91p 816.50p 348611
18/04/2017 821.50p 827.50p 803.00p 807.00p 531641
13/04/2017 833.00p 835.50p 813.50p 825.00p 452854
12/04/2017 831.00p 845.50p 831.00p 836.50p 647050
11/04/2017 820.50p 834.50p 817.50p 832.50p 713893
10/04/2017 832.50p 832.50p 818.00p 818.00p 265161
07/04/2017 825.00p 825.50p 813.00p 822.50p 355944
06/04/2017 813.50p 826.40p 803.50p 821.00p 555550
05/04/2017 803.00p 809.50p 799.00p 808.50p 661213
04/04/2017 807.50p 807.50p 796.00p 801.00p 412517
03/04/2017 798.50p 804.00p 794.50p 798.50p 372631
31/03/2017 806.00p 809.00p 796.50p 796.50p 517418
30/03/2017 809.50p 813.00p 804.50p 810.00p 275014
29/03/2017 805.50p 812.50p 799.50p 809.00p 401757
28/03/2017 795.00p 804.00p 794.50p 803.50p 408431
27/03/2017 812.00p 812.00p 797.50p 800.00p 421692
24/03/2017 817.00p 819.50p 809.50p 815.50p 346065
23/03/2017 799.50p 821.50p 799.50p 817.50p 346059
22/03/2017 815.50p 816.00p 802.00p 802.00p 578610
21/03/2017 832.50p 834.60p 820.00p 820.00p 426062
20/03/2017 825.00p 837.00p 823.50p 835.50p 395139
17/03/2017 817.50p 828.00p 817.50p 822.00p 466721
16/03/2017 828.00p 832.00p 816.50p 820.00p 406240
15/03/2017 816.50p 823.57p 813.00p 823.50p 297484
14/03/2017 823.50p 823.50p 809.50p 815.00p 430967
13/03/2017 816.00p 825.00p 810.00p 816.50p 341777
10/03/2017 810.00p 823.50p 807.50p 810.50p 455613
09/03/2017 812.50p 814.50p 805.00p 807.50p 527623
08/03/2017 807.00p 819.50p 807.00p 814.50p 615609
07/03/2017 815.50p 820.00p 808.16p 810.00p 733309
06/03/2017 820.00p 826.00p 810.50p 812.50p 733935
03/03/2017 813.00p 822.50p 802.00p 822.50p 984034
02/03/2017 803.00p 815.50p 792.00p 815.00p 1459485
01/03/2017 767.50p 806.00p 757.00p 802.00p 2197959
28/02/2017 709.00p 795.00p 705.00p 790.00p 2037804
27/02/2017 707.50p 713.00p 700.00p 713.00p 354642
24/02/2017 699.50p 711.00p 699.50p 705.00p 618906
23/02/2017 699.50p 713.50p 699.50p 707.00p 1333451
22/02/2017 699.50p 713.00p 699.50p 707.00p 573371
21/02/2017 699.00p 712.50p 694.50p 710.50p 837101
20/02/2017 708.50p 711.50p 702.87p 704.50p 548493
17/02/2017 705.00p 712.50p 700.50p 710.00p 656013
16/02/2017 702.50p 708.72p 698.50p 701.00p 483316
15/02/2017 693.00p 705.50p 692.00p 703.50p 472446
14/02/2017 681.50p 703.50p 679.04p 691.50p 560751
13/02/2017 680.50p 684.50p 677.50p 683.00p 243661
10/02/2017 685.00p 685.50p 675.50p 679.00p 320757
09/02/2017 685.00p 685.50p 673.00p 677.00p 265907
08/02/2017 685.00p 687.00p 679.00p 681.50p 321325
07/02/2017 685.00p 694.50p 680.50p 682.50p 353687
06/02/2017 682.50p 689.50p 678.41p 682.50p 262183
03/02/2017 680.00p 689.00p 675.00p 684.50p 718375
02/02/2017 675.50p 677.00p 671.00p 673.50p 420120
01/02/2017 669.50p 680.50p 663.00p 672.50p 857911
31/01/2017 663.50p 670.50p 660.00p 666.00p 460010
30/01/2017 660.00p 660.50p 652.50p 660.00p 439871
27/01/2017 660.50p 662.00p 655.26p 660.00p 288827
26/01/2017 656.50p 662.50p 653.00p 660.00p 526608
25/01/2017 648.50p 653.50p 643.50p 653.50p 359308
24/01/2017 659.00p 659.00p 635.00p 645.00p 336582
23/01/2017 630.50p 636.50p 629.50p 636.00p 250663
20/01/2017 628.00p 633.00p 628.00p 633.00p 134110
19/01/2017 639.50p 640.50p 629.50p 633.00p 415585
18/01/2017 631.50p 639.50p 624.00p 639.50p 746455
17/01/2017 637.50p 637.50p 625.50p 630.00p 454937
16/01/2017 639.50p 640.00p 631.50p 638.50p 496139
13/01/2017 628.50p 640.50p 627.00p 640.50p 549279
12/01/2017 639.50p 639.50p 622.50p 630.00p 496434
11/01/2017 628.00p 635.00p 622.00p 625.00p 1218508
10/01/2017 659.50p 659.50p 641.00p 644.00p 243397
09/01/2017 649.00p 649.00p 640.50p 645.00p 398142
06/01/2017 647.00p 648.00p 637.50p 644.00p 406556
05/01/2017 659.50p 659.50p 644.50p 646.50p 215916
04/01/2017 650.00p 652.50p 643.50p 646.00p 373511
03/01/2017 645.50p 656.00p 633.64p 650.00p 577557
30/12/2016 643.50p 646.00p 637.00p 644.00p 86309
29/12/2016 649.50p 660.17p 641.00p 646.50p 227282
28/12/2016 644.50p 664.50p 644.50p 653.50p 516003
23/12/2016 634.50p 645.00p 634.50p 644.00p 88302
22/12/2016 634.50p 642.50p 632.00p 637.50p 232332
21/12/2016 632.50p 637.27p 629.50p 631.50p 196406
20/12/2016 632.50p 636.50p 629.00p 630.00p 380456
19/12/2016 636.00p 636.00p 630.00p 631.00p 205773
16/12/2016 620.00p 641.50p 620.00p 633.50p 493374
15/12/2016 626.00p 638.00p 626.00p 634.50p 508740
14/12/2016 626.00p 628.00p 620.50p 626.50p 490056
13/12/2016 620.00p 631.50p 615.50p 625.00p 676449
12/12/2016 613.50p 627.00p 613.00p 620.50p 725901
09/12/2016 620.00p 639.00p 619.50p 624.50p 737217
08/12/2016 600.00p 605.00p 594.50p 602.50p 570326
07/12/2016 596.00p 597.50p 587.50p 597.50p 450594
06/12/2016 586.00p 595.50p 586.00p 591.00p 470935
05/12/2016 577.50p 590.50p 577.00p 588.50p 597276
02/12/2016 583.00p 583.00p 572.00p 575.50p 241574
01/12/2016 570.50p 583.50p 570.50p 581.50p 238125
30/11/2016 573.50p 576.50p 572.00p 573.00p 318758
29/11/2016 579.00p 596.50p 571.50p 575.50p 399213
28/11/2016 578.00p 579.50p 572.00p 575.00p 199728
25/11/2016 580.50p 584.50p 575.00p 580.50p 214346
24/11/2016 578.00p 583.23p 577.00p 580.50p 267225
23/11/2016 580.00p 585.50p 578.22p 580.50p 1011459
22/11/2016 578.50p 581.00p 574.50p 578.50p 498750
21/11/2016 587.50p 587.50p 572.00p 574.50p 469121
18/11/2016 591.50p 592.50p 579.50p 587.00p 1237071
17/11/2016 587.00p 593.00p 581.50p 588.00p 241310
16/11/2016 591.00p 594.00p 583.00p 586.50p 283073
15/11/2016 590.50p 596.00p 582.00p 587.50p 374649
14/11/2016 583.50p 591.00p 570.41p 587.50p 313234
11/11/2016 597.50p 597.50p 575.00p 578.50p 430386
10/11/2016 587.50p 605.00p 587.50p 593.50p 948320
09/11/2016 562.50p 589.50p 553.00p 586.00p 372512
08/11/2016 579.00p 583.00p 570.00p 574.00p 401729
07/11/2016 579.00p 581.50p 571.00p 581.00p 630178
04/11/2016 584.00p 584.00p 564.82p 569.00p 774483
03/11/2016 585.00p 594.50p 583.00p 584.50p 539438
02/11/2016 587.00p 593.50p 586.50p 589.50p 270408
01/11/2016 593.50p 597.14p 588.00p 593.50p 396991
31/10/2016 602.50p 602.50p 575.35p 592.50p 422856
28/10/2016 588.00p 602.50p 579.65p 597.50p 579328
27/10/2016 587.50p 600.00p 586.50p 586.50p 327154
26/10/2016 591.00p 597.00p 585.09p 587.50p 791153
25/10/2016 602.50p 604.50p 594.50p 596.00p 855155
24/10/2016 609.50p 610.00p 602.50p 602.50p 424326
21/10/2016 608.50p 608.50p 597.50p 603.50p 448418
20/10/2016 638.50p 641.00p 598.83p 605.00p 1367053
19/10/2016 641.00p 643.00p 632.00p 639.50p 643539
18/10/2016 632.00p 644.50p 631.00p 639.00p 338792
17/10/2016 633.00p 633.50p 623.50p 628.00p 265395
14/10/2016 630.00p 634.50p 626.00p 634.50p 795859
13/10/2016 624.00p 633.50p 623.50p 629.00p 538478
12/10/2016 605.00p 640.50p 605.00p 627.00p 446461
11/10/2016 626.00p 631.00p 618.50p 620.50p 549727
10/10/2016 619.50p 639.20p 615.00p 625.00p 962525
07/10/2016 597.00p 626.00p 593.00p 625.50p 791702
06/10/2016 596.00p 604.50p 594.50p 603.50p 361735
05/10/2016 600.00p 602.50p 593.50p 602.50p 614975
04/10/2016 600.50p 604.00p 596.00p 599.00p 1620152
03/10/2016 590.50p 596.00p 589.50p 592.50p 236517
30/09/2016 588.50p 590.50p 576.50p 588.50p 305181
29/09/2016 596.50p 599.00p 589.70p 591.50p 521393
28/09/2016 591.50p 598.00p 576.95p 592.50p 171564
27/09/2016 595.00p 597.00p 581.50p 590.50p 277839
26/09/2016 599.50p 599.50p 588.00p 593.00p 338336
23/09/2016 605.50p 605.50p 598.00p 601.00p 142279
22/09/2016 603.50p 607.00p 600.50p 604.50p 190544
21/09/2016 601.00p 607.00p 595.50p 597.00p 400399
20/09/2016 610.50p 612.50p 599.00p 600.00p 450160
19/09/2016 615.00p 615.00p 605.00p 609.50p 126742
16/09/2016 609.50p 621.00p 603.00p 607.00p 415227
15/09/2016 606.50p 614.00p 602.00p 609.50p 269385
14/09/2016 606.00p 612.50p 603.00p 605.50p 217243
13/09/2016 604.50p 607.50p 600.00p 600.00p 237706
12/09/2016 597.50p 602.00p 589.00p 601.00p 599780
09/09/2016 613.50p 613.50p 607.50p 610.00p 368788
08/09/2016 616.50p 620.58p 604.50p 612.00p 260836
07/09/2016 601.50p 612.00p 599.00p 611.00p 372016
06/09/2016 601.50p 605.00p 597.50p 603.50p 231797
05/09/2016 609.50p 609.50p 594.50p 597.00p 113113
02/09/2016 595.00p 603.10p 584.50p 597.50p 457062
01/09/2016 589.50p 603.00p 589.50p 595.00p 208194
31/08/2016 588.50p 597.00p 588.50p 590.50p 199722
30/08/2016 597.50p 600.00p 590.50p 593.50p 395574
26/08/2016 585.50p 597.50p 584.50p 595.50p 367127
25/08/2016 595.50p 600.50p 584.50p 587.50p 246697
24/08/2016 600.00p 604.50p 594.00p 599.50p 255850
23/08/2016 598.00p 607.00p 598.00p 601.50p 428412
22/08/2016 595.00p 609.00p 595.00p 598.00p 769344
19/08/2016 584.50p 590.00p 581.00p 589.00p 424575
18/08/2016 580.00p 594.89p 580.00p 588.50p 329431
17/08/2016 594.50p 599.00p 585.50p 585.50p 245765
16/08/2016 595.00p 610.00p 593.00p 594.00p 461727
15/08/2016 604.50p 604.50p 596.00p 600.00p 121570
12/08/2016 606.50p 610.50p 601.50p 605.00p 238529
11/08/2016 599.50p 606.00p 594.00p 601.50p 345213
10/08/2016 609.50p 615.00p 601.50p 602.50p 242085
09/08/2016 610.50p 612.50p 599.00p 612.50p 340839
08/08/2016 583.00p 608.00p 583.00p 607.00p 548717
05/08/2016 580.00p 592.50p 577.50p 589.00p 311853
04/08/2016 574.50p 586.50p 574.00p 579.50p 262558
03/08/2016 590.00p 590.00p 569.00p 579.50p 244343
02/08/2016 571.00p 584.00p 564.00p 577.00p 390205
01/08/2016 595.00p 595.00p 578.50p 583.00p 351783
29/07/2016 595.00p 595.00p 582.00p 585.50p 354146
28/07/2016 600.00p 600.00p 572.00p 593.00p 477292
27/07/2016 594.00p 607.50p 590.00p 607.50p 615567
26/07/2016 586.00p 591.50p 581.00p 586.50p 324618
25/07/2016 593.00p 598.00p 586.75p 587.00p 210626

*Close Price adjusted for both dividends and splits