BOY.L - Bodycote plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Sep 2019756.00760.50752.50760.50760.50109,357
12 Sep 2019766.50766.50747.50750.00750.00484,583
11 Sep 2019739.50762.00734.50762.00762.00496,100
10 Sep 2019722.00735.00722.00733.50733.50148,084
09 Sep 2019733.50733.50716.50721.00721.00388,379
06 Sep 2019698.00722.00698.00722.00722.00234,589
05 Sep 2019712.50718.40699.00703.50703.50243,073
04 Sep 2019719.50719.50708.24710.50710.50133,799
03 Sep 2019715.00715.00699.50705.50705.50171,817
02 Sep 2019718.50718.50704.50707.50707.50135,530
30 Aug 2019705.00718.00705.00716.50716.50207,261
29 Aug 2019701.50709.50700.50709.50709.50119,460
28 Aug 2019705.50705.50692.50702.00702.00430,986
27 Aug 2019690.00704.66690.00701.50701.50247,966
23 Aug 2019698.00704.00694.50695.50695.50279,072
22 Aug 2019692.50695.21685.00694.00694.00290,191
21 Aug 2019664.00692.50664.00692.50692.50404,562
20 Aug 2019674.00683.50664.00664.00664.00150,953
19 Aug 2019655.00674.00655.00674.00674.00199,043
16 Aug 2019651.00667.00651.00666.50666.50315,889
15 Aug 2019667.00667.00646.00654.00654.00277,202
14 Aug 2019669.50675.50653.57660.50660.50375,932
13 Aug 2019676.00682.50666.50673.00673.00928,732
12 Aug 2019688.50691.00679.00680.00680.00269,072
09 Aug 2019690.50700.50684.00687.50687.50231,275
08 Aug 2019698.00698.00683.50692.50692.50180,722
07 Aug 2019697.50704.00681.50687.00687.00295,314
06 Aug 2019693.50708.50693.50700.00700.00249,216
05 Aug 2019709.00709.00693.50700.50700.50210,615
02 Aug 2019721.50725.57712.00715.00715.00257,473
01 Aug 2019738.50738.50718.50726.50726.50336,672
31 Jul 2019742.50750.50736.50736.50736.50372,592
30 Jul 2019753.50759.94743.33746.50746.50255,992
29 Jul 2019770.50770.50752.00752.00752.00328,906
26 Jul 2019778.00778.00765.50770.00770.00387,723
25 Jul 2019745.50787.50745.00774.50774.50509,121
24 Jul 2019780.00781.50755.00755.00755.00664,459
23 Jul 2019760.50774.50760.50774.50774.501,696,233
22 Jul 2019751.00765.50751.00761.50761.50127,987
19 Jul 2019749.00765.50749.00761.50761.50228,807
18 Jul 2019752.50753.00745.00747.00747.00331,321
17 Jul 2019754.50776.00754.50760.00760.00315,588
16 Jul 2019755.50767.00752.50760.00760.00348,404
15 Jul 2019758.00769.00758.00761.50761.50226,467
12 Jul 2019759.50771.00758.50762.00762.00294,350
11 Jul 2019777.50777.50757.50759.50759.50250,600
10 Jul 2019774.50777.50761.00767.50767.50295,528
09 Jul 2019821.00821.00776.50780.50780.50281,645
08 Jul 2019835.00841.50817.00824.50824.50289,734
05 Jul 2019842.50844.50830.00832.50832.50466,425
04 Jul 2019840.00849.50838.00840.50840.50227,935
03 Jul 2019847.50850.00836.00840.00840.00207,463
02 Jul 2019857.00857.00832.50839.00839.00204,234
01 Jul 2019834.00843.00834.00841.50841.50198,294
28 Jun 2019820.00828.50814.00826.50826.501,202,403
27 Jun 2019816.50819.50810.50817.50817.50417,582
26 Jun 2019812.00822.00810.50815.50815.50409,655
25 Jun 2019814.50818.00811.00817.00817.00195,254
24 Jun 2019820.00820.00807.50813.00813.00152,940
21 Jun 2019815.00824.50814.50819.50819.501,337,103
20 Jun 2019819.00826.00815.00819.50819.50301,456
19 Jun 2019815.00820.50805.00813.00813.00282,478
18 Jun 2019792.00818.50784.50809.50809.50380,625
17 Jun 2019787.50795.00784.00789.50789.50267,196
14 Jun 2019798.50798.50780.00781.00781.00316,693
13 Jun 2019789.50795.00783.50793.00793.00242,773
12 Jun 2019788.00795.00784.00787.50787.50392,310
11 Jun 2019792.50793.50783.00793.50793.50352,394
10 Jun 2019799.00799.00779.50784.50784.50253,917
07 Jun 2019774.50789.00770.50789.00789.00289,730
06 Jun 2019792.50792.50766.50772.50772.50274,857
05 Jun 2019790.50790.50778.00778.00778.00650,235
04 Jun 2019771.00782.00768.50782.00782.00335,267
03 Jun 2019778.00778.00763.50775.50775.50222,085
31 May 2019772.00781.50767.00778.00778.00363,968
30 May 2019768.00782.50758.50780.00780.00491,233
29 May 2019773.00774.00751.00755.50755.50358,860
28 May 2019795.50795.50772.50779.00779.00328,299
24 May 2019782.00790.50769.50782.00782.00464,266
23 May 2019782.50784.00767.50774.50774.50365,321
22 May 2019789.00799.50783.50785.50785.50181,613
21 May 2019793.50801.00787.00795.00795.00278,592
20 May 2019804.00808.00786.50788.00788.00116,822
17 May 2019809.00816.50802.50809.50809.50201,598
16 May 2019802.50811.50798.00809.00809.00256,806
15 May 2019810.50810.50789.50798.50798.50322,708
14 May 2019809.00809.50800.50805.50805.50267,602
13 May 2019810.50810.50797.50800.50800.50229,470
10 May 2019823.00825.50813.00813.00813.00404,912
09 May 2019825.00825.00805.00811.50811.50262,472
08 May 2019810.00822.00808.00821.50821.50212,392
07 May 2019849.50849.50810.00813.00813.00461,324
03 May 2019833.00850.00833.00843.00843.00441,071
02 May 2019847.50850.50836.00836.00836.00369,360
01 May 2019865.50865.50846.50852.00852.00183,922
30 Apr 2019869.50869.50854.00857.00857.00511,004
29 Apr 2019844.00873.00844.00863.00863.00606,631
26 Apr 2019852.50852.50842.00848.00848.00287,567
25 Apr 2019872.00872.00846.00846.00846.00370,635
24 Apr 2019867.50869.50863.50867.50867.50270,731
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more