Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/11/2015 538.50p 558.00p 538.50p 557.50p 418250
24/11/2015 554.00p 554.00p 539.00p 545.50p 484964
23/11/2015 546.50p 554.00p 540.50p 550.00p 610867
20/11/2015 527.50p 548.00p 527.50p 546.50p 458552
19/11/2015 529.50p 544.50p 529.50p 535.00p 601728
18/11/2015 532.00p 537.50p 517.50p 530.50p 590908
17/11/2015 518.50p 561.50p 518.50p 538.00p 1775907
16/11/2015 493.40p 504.50p 489.90p 498.10p 316022
13/11/2015 496.70p 505.00p 490.79p 500.00p 414683
12/11/2015 516.00p 518.80p 493.60p 494.00p 659899
11/11/2015 524.00p 533.60p 516.50p 520.00p 496886
10/11/2015 530.50p 532.30p 518.00p 524.50p 297172
09/11/2015 531.00p 537.60p 528.50p 533.00p 268044
06/11/2015 525.00p 532.00p 523.00p 528.50p 604721
05/11/2015 530.50p 530.50p 520.50p 525.00p 243016
04/11/2015 528.50p 530.50p 525.00p 528.00p 513417
03/11/2015 523.00p 525.50p 520.37p 523.50p 712853
02/11/2015 509.50p 521.50p 509.50p 521.50p 542702
30/10/2015 509.00p 515.00p 509.00p 515.00p 459607
29/10/2015 512.00p 512.50p 501.00p 508.00p 562927
28/10/2015 510.00p 520.00p 505.00p 509.50p 606398
27/10/2015 531.50p 534.75p 508.50p 511.50p 539291
26/10/2015 518.00p 542.50p 518.00p 533.50p 324999
23/10/2015 515.00p 528.00p 510.17p 524.00p 1476660
22/10/2015 513.00p 519.00p 508.50p 513.00p 640222
21/10/2015 518.50p 525.00p 512.50p 517.00p 267134
20/10/2015 515.00p 526.00p 510.50p 518.00p 526006
19/10/2015 512.50p 513.00p 502.50p 510.00p 317471
16/10/2015 541.00p 544.96p 507.50p 508.00p 1459957
15/10/2015 551.50p 559.00p 548.00p 550.00p 282979
14/10/2015 562.50p 562.50p 544.00p 551.50p 241909
13/10/2015 562.50p 573.38p 554.00p 554.50p 601928
12/10/2015 580.00p 582.00p 571.00p 575.50p 157546
09/10/2015 557.00p 585.00p 543.50p 579.00p 330754
08/10/2015 558.50p 558.50p 543.50p 550.00p 287340
07/10/2015 549.00p 564.50p 549.00p 554.00p 274271
06/10/2015 549.00p 562.50p 549.00p 558.00p 105777
05/10/2015 560.00p 568.00p 558.00p 562.50p 145703
02/10/2015 566.50p 566.50p 549.00p 554.00p 174132
01/10/2015 537.00p 560.00p 537.00p 553.50p 200435
30/09/2015 544.00p 551.50p 537.00p 551.00p 345424
29/09/2015 536.00p 545.00p 532.50p 535.50p 187575
28/09/2015 553.00p 553.50p 537.50p 539.00p 493301
25/09/2015 540.50p 551.00p 537.50p 550.50p 289148
24/09/2015 547.50p 547.50p 528.50p 534.50p 275064
23/09/2015 545.50p 551.40p 535.00p 544.50p 492306
22/09/2015 595.00p 595.00p 543.50p 543.50p 726424
21/09/2015 590.00p 600.10p 580.00p 583.00p 238660
18/09/2015 612.50p 612.50p 599.50p 601.50p 279725
17/09/2015 626.00p 626.00p 617.00p 617.00p 207132
16/09/2015 621.00p 628.50p 621.00p 627.50p 395838
15/09/2015 613.50p 623.50p 607.00p 622.50p 211655
14/09/2015 630.00p 631.50p 611.00p 612.00p 179292
11/09/2015 629.50p 634.00p 620.00p 630.00p 247066
10/09/2015 635.00p 639.00p 628.00p 633.00p 104439
09/09/2015 641.00p 646.30p 635.00p 635.00p 170551
08/09/2015 623.50p 637.50p 623.50p 630.00p 104375
07/09/2015 630.50p 630.50p 617.00p 622.50p 104586
04/09/2015 623.00p 627.50p 620.00p 621.00p 553549
03/09/2015 630.00p 638.50p 627.50p 635.50p 188850
02/09/2015 626.00p 634.50p 619.00p 626.50p 282389
01/09/2015 631.00p 632.00p 621.00p 627.00p 264037
28/08/2015 627.50p 641.00p 625.00p 641.00p 430247
27/08/2015 623.00p 629.27p 616.00p 627.50p 399515
26/08/2015 612.00p 622.50p 601.50p 607.50p 301805
25/08/2015 610.50p 624.50p 601.18p 618.50p 422059
24/08/2015 605.00p 605.00p 578.00p 597.50p 442166
21/08/2015 630.00p 637.00p 621.00p 622.00p 215742
20/08/2015 641.00p 646.35p 634.50p 636.50p 244651
19/08/2015 668.50p 672.70p 644.00p 647.50p 252264
18/08/2015 663.50p 675.00p 663.00p 668.50p 194630
17/08/2015 672.00p 673.00p 660.50p 666.50p 263664
14/08/2015 665.50p 673.00p 662.50p 664.50p 316946
13/08/2015 665.50p 670.00p 656.50p 662.50p 263533
12/08/2015 666.00p 676.29p 653.00p 660.00p 778262
11/08/2015 688.50p 693.50p 670.00p 671.50p 310635
10/08/2015 688.50p 688.50p 665.50p 682.50p 302658
07/08/2015 689.50p 694.50p 680.00p 682.50p 200018
06/08/2015 689.00p 694.50p 685.00p 686.50p 293187
05/08/2015 677.50p 689.00p 672.00p 687.50p 275090
04/08/2015 679.00p 687.00p 674.50p 676.00p 248359
03/08/2015 675.00p 687.00p 670.50p 677.00p 268716
31/07/2015 687.00p 687.00p 666.00p 684.00p 375195
30/07/2015 652.00p 684.50p 640.50p 682.50p 354676
29/07/2015 658.50p 658.50p 643.50p 650.00p 456455
28/07/2015 654.00p 660.76p 648.00p 650.50p 164778
27/07/2015 660.00p 667.50p 649.50p 652.50p 217962
24/07/2015 676.50p 687.00p 663.50p 669.00p 276077
23/07/2015 680.50p 680.50p 669.00p 675.00p 244748
22/07/2015 671.00p 677.00p 664.50p 674.00p 270031
21/07/2015 678.00p 692.00p 669.50p 674.00p 488091
20/07/2015 660.00p 678.00p 656.00p 677.50p 390835
17/07/2015 673.00p 673.00p 656.00p 658.00p 278361
16/07/2015 656.00p 670.00p 650.50p 666.50p 614964
15/07/2015 661.00p 669.00p 644.50p 649.00p 294564
14/07/2015 666.50p 669.00p 655.50p 660.00p 171987
13/07/2015 661.50p 670.50p 658.00p 668.50p 214466
10/07/2015 662.00p 665.00p 656.11p 663.50p 158573
09/07/2015 650.00p 660.00p 646.00p 660.00p 217775
08/07/2015 652.50p 655.00p 641.00p 652.00p 249423
07/07/2015 672.00p 686.91p 649.00p 652.00p 230772
06/07/2015 675.00p 682.00p 669.68p 673.00p 177800
03/07/2015 681.00p 696.25p 675.00p 683.50p 255744
02/07/2015 680.50p 691.65p 680.50p 683.00p 211244
01/07/2015 674.00p 694.50p 672.50p 674.00p 311269
30/06/2015 680.00p 684.07p 671.06p 674.00p 494597
29/06/2015 710.00p 712.05p 679.00p 681.50p 371854
26/06/2015 728.00p 728.00p 717.00p 717.00p 248817
25/06/2015 737.50p 739.00p 724.00p 726.50p 356439
24/06/2015 764.50p 764.50p 742.00p 742.00p 250223
23/06/2015 775.50p 775.50p 766.00p 767.50p 330033
22/06/2015 755.00p 772.50p 751.54p 770.00p 285843
19/06/2015 740.00p 755.50p 739.00p 750.00p 547874
18/06/2015 723.00p 742.72p 723.00p 741.00p 107505
17/06/2015 736.00p 746.00p 731.00p 741.50p 212036
16/06/2015 726.50p 743.00p 720.50p 738.00p 228358
15/06/2015 734.00p 738.00p 724.50p 733.50p 106507
12/06/2015 759.50p 761.00p 736.50p 742.50p 172275
11/06/2015 775.00p 777.00p 761.00p 765.00p 231701
10/06/2015 744.00p 758.50p 738.00p 756.00p 182870
09/06/2015 738.00p 743.00p 728.83p 742.50p 94649
08/06/2015 748.00p 754.01p 738.50p 739.50p 82949
05/06/2015 762.50p 770.77p 747.00p 752.50p 139893
04/06/2015 760.50p 760.50p 746.00p 751.00p 135494
03/06/2015 758.50p 769.00p 751.00p 758.50p 229576
02/06/2015 761.00p 761.50p 745.00p 752.50p 157926
01/06/2015 741.00p 750.00p 737.50p 747.50p 108868
29/05/2015 763.50p 765.50p 742.50p 743.50p 298675
28/05/2015 752.00p 765.00p 749.50p 764.50p 256320
27/05/2015 749.50p 757.50p 745.00p 748.50p 339488
26/05/2015 744.00p 744.46p 736.00p 744.00p 199295
22/05/2015 735.50p 743.00p 733.00p 740.50p 202872
21/05/2015 732.50p 737.00p 729.91p 736.00p 195034
20/05/2015 731.00p 735.00p 724.50p 734.50p 148791
19/05/2015 723.50p 739.00p 723.50p 732.00p 185692
18/05/2015 729.00p 736.50p 720.50p 727.50p 158954
15/05/2015 732.00p 736.50p 725.50p 733.50p 162083
14/05/2015 724.50p 737.00p 720.50p 731.50p 253924
13/05/2015 720.00p 735.00p 710.50p 729.00p 204660
12/05/2015 720.50p 721.00p 700.00p 711.50p 189966
11/05/2015 738.50p 739.23p 724.50p 725.50p 342487
08/05/2015 711.50p 762.50p 711.50p 716.00p 415179
07/05/2015 673.00p 699.50p 673.00p 696.50p 103002
06/05/2015 687.50p 699.38p 685.50p 692.50p 140902
05/05/2015 697.00p 706.00p 685.50p 693.50p 220764
01/05/2015 681.00p 702.68p 681.00p 696.50p 95921
30/04/2015 685.50p 696.00p 677.96p 688.00p 210714
29/04/2015 697.50p 704.00p 685.50p 685.50p 211793
28/04/2015 706.00p 714.50p 689.73p 698.50p 121469
27/04/2015 703.00p 705.40p 693.00p 702.50p 140214
24/04/2015 716.50p 719.50p 699.50p 699.50p 242809
23/04/2015 692.00p 720.00p 692.00p 712.00p 232193
22/04/2015 716.50p 723.69p 703.50p 707.00p 153050
21/04/2015 699.00p 722.00p 699.00p 718.00p 240890
20/04/2015 695.00p 706.50p 691.50p 694.00p 133244
17/04/2015 714.50p 717.00p 694.00p 696.50p 213189
16/04/2015 725.50p 731.00p 717.00p 717.00p 215155
15/04/2015 726.50p 742.00p 726.50p 728.00p 285578
14/04/2015 718.50p 735.00p 707.84p 730.50p 250087
13/04/2015 714.00p 717.00p 711.00p 715.00p 156678
10/04/2015 710.50p 719.00p 699.38p 716.00p 299684
09/04/2015 713.00p 716.50p 703.00p 704.50p 256796
08/04/2015 715.00p 715.50p 705.98p 709.50p 233742
07/04/2015 712.00p 719.00p 708.50p 710.50p 277226
02/04/2015 708.50p 712.50p 702.00p 707.50p 102565
01/04/2015 723.00p 723.00p 701.00p 705.50p 479862
31/03/2015 714.50p 729.50p 713.00p 719.00p 746166
30/03/2015 718.50p 734.00p 718.50p 726.50p 1720683
27/03/2015 726.50p 736.50p 725.00p 731.00p 282209
26/03/2015 734.00p 757.66p 714.00p 729.50p 363790
25/03/2015 761.50p 775.00p 758.68p 769.00p 267576
24/03/2015 755.50p 772.00p 750.00p 767.00p 315778
23/03/2015 757.00p 765.14p 753.00p 762.00p 220467
20/03/2015 757.50p 766.50p 749.50p 760.50p 289939
19/03/2015 777.00p 777.00p 759.00p 759.00p 198494
18/03/2015 765.50p 765.50p 747.50p 757.50p 218801
17/03/2015 750.50p 756.00p 740.50p 751.00p 186068
16/03/2015 740.50p 761.30p 740.00p 748.00p 193324
13/03/2015 765.50p 769.60p 754.50p 759.00p 116578
12/03/2015 761.00p 771.00p 733.00p 764.50p 328929
11/03/2015 754.50p 765.50p 746.50p 759.50p 167634
10/03/2015 765.00p 769.25p 747.00p 748.00p 272520
09/03/2015 782.00p 782.00p 766.50p 771.50p 113468
06/03/2015 784.50p 797.59p 781.00p 781.00p 123013
05/03/2015 771.00p 791.50p 762.50p 786.00p 324458
04/03/2015 756.00p 761.00p 749.50p 760.00p 202058
03/03/2015 760.50p 764.00p 755.00p 757.00p 187193
02/03/2015 767.50p 778.00p 758.00p 761.00p 264052
27/02/2015 761.00p 774.00p 754.00p 773.50p 258878
26/02/2015 752.00p 774.20p 747.30p 762.50p 309732
25/02/2015 764.50p 770.50p 760.50p 765.00p 219725
24/02/2015 775.50p 780.50p 769.50p 771.00p 206043
23/02/2015 781.00p 781.00p 772.00p 775.50p 155139
20/02/2015 774.00p 780.00p 770.00p 775.00p 159300
19/02/2015 772.00p 781.00p 760.50p 767.00p 191800
18/02/2015 752.50p 769.00p 752.00p 766.00p 213175
17/02/2015 746.50p 758.50p 738.50p 744.50p 212952
16/02/2015 749.00p 754.00p 745.50p 752.50p 91768
13/02/2015 746.50p 757.50p 742.50p 744.50p 212662
12/02/2015 724.00p 755.50p 724.00p 753.50p 420907

*Close Price adjusted for both dividends and splits