Bodycote (BOY) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/12/2011 278.70p 278.70p 253.65p 264.30p 574781
07/12/2011 280.50p 286.60p 270.00p 273.40p 295837
06/12/2011 279.20p 284.20p 272.00p 276.00p 172168
05/12/2011 280.90p 283.80p 277.51p 281.00p 334637
02/12/2011 276.40p 282.90p 272.40p 274.70p 353184
01/12/2011 277.50p 277.50p 265.50p 271.40p 546353
30/11/2011 261.60p 276.80p 255.10p 275.60p 743248
29/11/2011 263.10p 269.38p 258.15p 266.10p 494711
28/11/2011 259.30p 265.20p 250.10p 261.70p 1764321
25/11/2011 246.70p 249.10p 236.50p 246.30p 969894
24/11/2011 245.50p 256.40p 242.60p 246.10p 229070
23/11/2011 246.20p 246.60p 241.39p 242.90p 380170
22/11/2011 254.30p 260.50p 246.80p 247.70p 580350
21/11/2011 265.00p 265.10p 252.80p 254.00p 437952
18/11/2011 266.40p 274.70p 263.00p 265.80p 569704
17/11/2011 272.50p 279.80p 266.40p 267.50p 744980
16/11/2011 269.10p 278.20p 269.00p 273.00p 795893
15/11/2011 275.90p 276.20p 269.00p 270.60p 239655
14/11/2011 281.90p 281.90p 274.20p 276.40p 166374
11/11/2011 276.00p 279.10p 269.10p 278.50p 379976
10/11/2011 277.00p 286.02p 270.50p 273.60p 230928
09/11/2011 291.30p 291.30p 278.90p 280.40p 855707
08/11/2011 275.10p 291.60p 275.10p 286.20p 370410
07/11/2011 278.60p 287.80p 274.40p 283.10p 636548
04/11/2011 287.50p 287.50p 274.10p 280.20p 357740
03/11/2011 267.20p 294.40p 266.90p 283.90p 652514
02/11/2011 270.10p 275.30p 265.40p 272.70p 351348
01/11/2011 274.90p 280.70p 262.30p 266.20p 478901
31/10/2011 290.70p 294.90p 280.90p 282.30p 467138
28/10/2011 290.90p 303.70p 289.00p 292.30p 557397
27/10/2011 284.60p 294.00p 281.00p 289.00p 400453
26/10/2011 276.00p 280.90p 275.20p 276.70p 484766
25/10/2011 279.60p 288.80p 274.40p 277.80p 405847
24/10/2011 271.30p 282.72p 268.50p 282.30p 341820
21/10/2011 264.30p 271.00p 264.30p 270.00p 231851
20/10/2011 263.00p 269.50p 261.70p 264.10p 331168
19/10/2011 273.30p 279.90p 264.60p 270.00p 264181
18/10/2011 268.10p 273.90p 257.10p 272.00p 501639
17/10/2011 273.90p 279.51p 262.20p 272.20p 881454
14/10/2011 265.00p 273.00p 262.80p 273.00p 418480
13/10/2011 269.10p 273.80p 263.10p 265.60p 661383
12/10/2011 252.60p 273.80p 248.50p 272.30p 627169
11/10/2011 253.00p 253.90p 247.90p 252.30p 254830
10/10/2011 257.30p 257.30p 248.80p 253.00p 1138640
07/10/2011 249.00p 255.90p 245.20p 250.30p 588396
06/10/2011 238.50p 250.00p 230.30p 246.90p 744704
05/10/2011 228.70p 231.60p 223.40p 229.10p 766701
04/10/2011 237.40p 240.60p 223.30p 225.60p 411605
03/10/2011 242.70p 246.30p 239.90p 241.40p 279354
30/09/2011 264.60p 265.20p 245.60p 247.30p 606781
29/09/2011 260.40p 269.40p 256.10p 265.30p 690383
28/09/2011 262.00p 266.20p 259.30p 263.30p 497409
27/09/2011 262.00p 265.90p 257.80p 262.90p 654360
26/09/2011 246.50p 257.50p 245.30p 253.80p 522119
23/09/2011 264.80p 264.90p 248.44p 251.10p 813413
22/09/2011 257.60p 264.20p 252.90p 261.30p 743453
21/09/2011 268.00p 270.60p 263.80p 267.00p 1099736
20/09/2011 267.30p 276.30p 266.40p 268.00p 610386
19/09/2011 270.90p 274.90p 267.23p 270.00p 472822
16/09/2011 280.50p 281.52p 267.96p 276.90p 1917466
15/09/2011 269.50p 280.50p 266.50p 279.00p 966473
14/09/2011 266.00p 271.70p 262.70p 267.10p 736373
13/09/2011 273.00p 274.90p 261.20p 264.30p 1080724
12/09/2011 271.50p 275.80p 265.70p 268.00p 437218
09/09/2011 280.90p 287.10p 277.50p 277.50p 521198
08/09/2011 278.70p 286.60p 275.30p 283.40p 686421
07/09/2011 258.30p 280.60p 257.00p 280.50p 545117
06/09/2011 276.40p 278.10p 264.00p 267.00p 422170
05/09/2011 284.40p 290.40p 268.30p 272.60p 382318
02/09/2011 296.90p 296.90p 281.00p 290.40p 608209
01/09/2011 293.80p 298.30p 283.90p 298.20p 1082392
31/08/2011 275.50p 295.90p 275.00p 291.60p 1228003
30/08/2011 274.50p 276.30p 271.10p 275.00p 1026186
26/08/2011 274.20p 274.60p 257.30p 265.40p 739484
25/08/2011 274.80p 281.40p 269.70p 272.80p 427557
24/08/2011 267.60p 271.10p 262.40p 271.00p 356984
23/08/2011 268.80p 272.85p 258.90p 264.70p 454697
22/08/2011 265.50p 270.00p 261.40p 264.40p 570589
19/08/2011 281.80p 283.90p 262.80p 265.60p 1227688
18/08/2011 301.90p 307.60p 281.50p 283.90p 1160138
17/08/2011 315.50p 315.50p 306.80p 307.50p 1047076
16/08/2011 319.40p 320.00p 312.00p 314.60p 1056687
15/08/2011 320.00p 324.10p 317.00p 321.90p 1474487
12/08/2011 311.90p 320.40p 308.50p 316.50p 1510235
11/08/2011 314.50p 314.50p 292.20p 309.50p 1039355
10/08/2011 321.00p 325.10p 299.80p 301.00p 1861906
09/08/2011 290.50p 311.40p 268.90p 311.40p 1173052
08/08/2011 317.80p 328.60p 290.10p 294.10p 970303
05/08/2011 306.20p 341.20p 297.40p 323.60p 1697213
04/08/2011 355.70p 356.37p 310.70p 315.40p 1044128
03/08/2011 363.60p 363.60p 345.10p 347.00p 1182892
02/08/2011 386.60p 390.00p 360.80p 365.80p 731913
01/08/2011 390.60p 398.80p 379.70p 385.70p 791473
29/07/2011 394.00p 394.80p 376.10p 385.40p 515063
28/07/2011 375.00p 398.70p 359.20p 388.00p 2210764
27/07/2011 372.60p 372.60p 356.60p 359.20p 823524
26/07/2011 353.00p 367.00p 350.00p 359.60p 1038140
25/07/2011 364.50p 367.50p 357.90p 366.80p 354259
22/07/2011 359.40p 368.50p 356.70p 362.10p 600975
21/07/2011 360.00p 369.60p 352.80p 354.60p 413829
20/07/2011 352.90p 362.90p 352.90p 361.50p 783777
19/07/2011 350.00p 357.40p 346.10p 352.10p 374649
18/07/2011 360.40p 364.00p 347.60p 348.00p 378315
15/07/2011 360.50p 367.10p 357.22p 365.30p 444414
14/07/2011 364.30p 368.70p 360.40p 366.00p 844728
13/07/2011 358.10p 368.50p 357.20p 363.90p 302821
12/07/2011 356.20p 362.50p 344.70p 357.00p 271562
11/07/2011 373.30p 378.29p 357.90p 359.90p 305319
08/07/2011 380.00p 388.50p 375.80p 377.60p 420194
07/07/2011 378.80p 379.00p 373.00p 378.70p 577952
06/07/2011 383.30p 384.00p 377.00p 380.00p 462780
05/07/2011 378.80p 388.80p 377.50p 381.20p 392131
04/07/2011 379.90p 380.00p 373.30p 377.20p 262658
01/07/2011 371.40p 379.74p 355.10p 379.70p 500633
30/06/2011 358.80p 375.40p 357.50p 371.90p 391611
29/06/2011 342.00p 360.64p 341.50p 360.60p 704295
28/06/2011 336.90p 341.50p 334.60p 341.50p 407151
27/06/2011 337.60p 343.70p 332.10p 335.00p 499336
24/06/2011 345.50p 347.10p 337.90p 340.50p 500706
23/06/2011 347.60p 349.60p 340.40p 341.40p 567015
22/06/2011 347.80p 353.10p 347.50p 351.00p 964276
21/06/2011 338.10p 348.40p 337.90p 348.40p 629129
20/06/2011 345.90p 346.00p 327.40p 338.30p 874281
17/06/2011 349.20p 353.70p 341.00p 352.10p 733732
16/06/2011 358.10p 369.50p 344.60p 349.60p 615215
15/06/2011 368.10p 368.10p 360.90p 361.80p 162451
14/06/2011 361.00p 373.10p 361.00p 364.60p 330773
13/06/2011 372.00p 372.40p 366.80p 370.00p 242376
10/06/2011 373.00p 373.40p 368.80p 371.00p 401582
09/06/2011 362.70p 373.80p 362.50p 372.50p 551500
08/06/2011 368.20p 369.50p 360.50p 360.50p 326374
07/06/2011 372.40p 374.00p 371.30p 371.90p 264795
06/06/2011 371.90p 373.80p 370.00p 372.40p 191590
03/06/2011 373.80p 374.20p 369.90p 373.80p 273280
02/06/2011 376.90p 385.20p 370.70p 373.50p 233493
01/06/2011 382.50p 384.30p 366.20p 377.30p 627682
31/05/2011 375.30p 385.40p 373.00p 378.70p 372167
27/05/2011 373.40p 381.70p 373.40p 377.20p 291384
26/05/2011 373.10p 379.60p 370.60p 373.00p 455724
25/05/2011 373.00p 377.20p 370.00p 374.60p 712974
24/05/2011 375.60p 382.40p 374.70p 375.80p 291163
23/05/2011 368.40p 378.00p 365.50p 374.30p 1341736
20/05/2011 374.80p 376.10p 368.80p 370.00p 287539
19/05/2011 373.50p 374.85p 371.30p 372.80p 506299
18/05/2011 379.40p 379.40p 368.10p 372.00p 319687
17/05/2011 384.00p 389.10p 376.00p 376.30p 442672
16/05/2011 385.50p 389.00p 377.00p 383.70p 355456
13/05/2011 390.10p 395.20p 387.60p 389.70p 405323
12/05/2011 391.80p 394.60p 385.20p 387.20p 1058347
11/05/2011 398.00p 398.00p 392.20p 394.30p 432229
10/05/2011 385.40p 404.00p 385.20p 397.70p 485760
09/05/2011 385.00p 392.80p 380.80p 382.70p 353651
06/05/2011 381.00p 386.49p 373.70p 385.90p 341697
05/05/2011 383.10p 385.10p 377.30p 377.30p 585597
04/05/2011 385.10p 389.00p 381.80p 383.40p 631752
03/05/2011 377.40p 389.00p 375.40p 388.00p 500746
28/04/2011 380.60p 388.04p 377.20p 388.00p 579355
27/04/2011 348.00p 387.70p 336.40p 380.00p 2009545
26/04/2011 326.30p 338.00p 325.90p 336.40p 399818
21/04/2011 325.10p 331.40p 325.10p 330.30p 345401
20/04/2011 321.10p 329.00p 321.10p 325.40p 221077
19/04/2011 314.90p 323.00p 314.90p 321.70p 271325
18/04/2011 325.00p 325.00p 310.70p 310.70p 366620
15/04/2011 327.60p 333.50p 323.60p 325.00p 261358
14/04/2011 326.50p 327.50p 323.60p 326.50p 367936
13/04/2011 327.10p 327.30p 324.80p 326.00p 288005
12/04/2011 329.40p 329.40p 320.60p 324.50p 888338
11/04/2011 328.50p 333.30p 328.50p 330.20p 378166
08/04/2011 330.60p 332.90p 328.00p 330.00p 545590
07/04/2011 334.90p 339.30p 321.80p 327.80p 542909
06/04/2011 336.80p 336.80p 327.97p 333.00p 310722
05/04/2011 346.00p 346.00p 335.70p 339.90p 328114
04/04/2011 340.40p 346.60p 337.40p 346.10p 563419
01/04/2011 333.70p 341.40p 332.70p 340.00p 507691
31/03/2011 340.10p 343.13p 328.40p 331.00p 414869
30/03/2011 338.50p 346.20p 337.60p 341.00p 280780
29/03/2011 338.90p 339.80p 329.20p 334.50p 251357
28/03/2011 337.80p 338.20p 334.90p 336.50p 169198
25/03/2011 338.70p 341.80p 335.40p 335.70p 473622
24/03/2011 326.60p 340.80p 324.20p 338.00p 970263
23/03/2011 325.50p 326.40p 322.40p 325.10p 387907
22/03/2011 327.20p 331.40p 322.50p 325.40p 455590
21/03/2011 325.30p 336.30p 324.00p 329.00p 441960
18/03/2011 315.00p 323.50p 313.20p 319.70p 1391843
17/03/2011 320.20p 320.40p 311.60p 313.60p 1750972
16/03/2011 310.70p 325.90p 305.30p 316.00p 962116
15/03/2011 316.60p 316.60p 302.00p 306.50p 578853
14/03/2011 326.50p 331.90p 320.50p 320.70p 482948
11/03/2011 316.30p 328.20p 315.20p 324.60p 1213088
10/03/2011 326.50p 327.00p 318.30p 320.30p 505863
09/03/2011 329.30p 341.63p 326.40p 327.40p 435115
08/03/2011 327.60p 331.30p 324.30p 330.40p 644072
07/03/2011 323.50p 329.60p 322.50p 325.00p 537058
04/03/2011 319.90p 332.00p 316.60p 325.00p 1229353
03/03/2011 310.00p 312.90p 306.00p 309.20p 370204
02/03/2011 308.90p 308.90p 303.10p 306.50p 436837
01/03/2011 303.50p 314.40p 303.50p 309.60p 599604
28/02/2011 302.70p 309.90p 300.10p 305.30p 458462
25/02/2011 289.50p 302.70p 288.20p 302.70p 1158564
24/02/2011 305.00p 305.00p 280.14p 286.50p 3594512

*Close Price adjusted for both dividends and splits