BOY.L - Bodycote plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 2019782.50784.00767.50771.00771.0048,953
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
23 Apr 2019854.50866.00846.50866.00866.001,204,664
18 Apr 2019858.00858.00842.00853.00853.00581,933
18 Apr 201913.3 Dividend
17 Apr 2019896.50909.50879.00883.00869.70430,560
16 Apr 2019896.00903.50893.50903.00889.40351,309
15 Apr 2019892.00905.00884.50895.50882.01431,980
12 Apr 2019883.50893.00870.00888.00874.62346,299
11 Apr 2019857.00880.50853.50875.00861.82420,902
10 Apr 2019866.00868.00852.00854.00841.14355,132
09 Apr 2019867.00870.00858.50864.00850.99275,462
08 Apr 2019870.00870.00857.50862.50849.51376,875
05 Apr 2019863.00875.00858.00870.00856.90286,848
04 Apr 2019854.00864.50850.50860.00847.05524,871
03 Apr 2019865.00867.00843.50861.00848.03470,961
02 Apr 2019844.00855.00835.50850.50837.69456,564
01 Apr 2019816.00838.00816.00837.50824.89478,446
29 Mar 2019797.50828.00796.50823.00810.60820,535
28 Mar 2019814.00814.00795.50796.50784.50689,005
27 Mar 2019816.00824.50806.50811.50799.28862,632
26 Mar 2019816.00825.00809.50819.50807.16290,029
25 Mar 2019837.00837.00802.50817.00804.69903,059
22 Mar 2019868.00877.00838.00844.50831.781,084,929
21 Mar 2019857.50876.00843.50872.00858.87943,129
20 Mar 2019879.50882.50869.50878.50865.27920,293
19 Mar 2019863.00879.50857.50879.00865.76450,448
18 Mar 2019854.50868.50849.00864.50851.48673,056
15 Mar 2019841.50858.00834.00858.00845.08532,891
14 Mar 2019832.00847.00832.00835.00822.42528,222
13 Mar 2019801.00842.00799.50840.00827.35589,727
12 Mar 2019830.00830.00796.00811.50799.28687,572
11 Mar 2019825.50833.00816.50826.00813.561,463,839
08 Mar 2019796.00864.50796.00832.00819.471,882,137
07 Mar 2019781.00785.00767.50779.50767.76440,156
06 Mar 2019769.50781.00769.50781.00769.24601,963
05 Mar 2019772.00788.50770.50776.00764.31521,045
04 Mar 2019775.50777.00769.00770.00758.40544,538
01 Mar 2019775.50780.00768.00770.00758.40978,202
28 Feb 2019761.50763.50754.50759.00747.57322,443
27 Feb 2019764.00773.50759.50763.50752.00438,510
26 Feb 2019768.00777.00762.00770.50758.89544,016
25 Feb 2019760.50771.50760.50764.50752.98557,923
22 Feb 2019774.00774.00753.00760.00748.55518,945
21 Feb 2019771.00777.50770.00770.00758.40695,470
20 Feb 2019788.50790.00766.00766.00754.46989,476
19 Feb 2019797.00804.50782.50786.00774.16515,449
18 Feb 2019783.00807.00783.00803.00790.90366,410
15 Feb 2019781.50794.00775.50788.50776.62409,967
14 Feb 2019776.50784.00768.50784.00772.19266,185
13 Feb 2019758.00788.00758.00779.50767.76235,290
12 Feb 2019757.50767.00751.50763.00751.51318,495
11 Feb 2019752.00761.50742.50761.50750.03177,939
08 Feb 2019763.50766.50741.50742.00730.82471,232
07 Feb 2019777.50780.00755.50761.50750.03196,647
06 Feb 2019770.50787.00770.50783.50771.70183,181
05 Feb 2019765.50776.50759.00776.50764.80307,103
04 Feb 2019762.00766.50758.00759.00747.571,128,658
01 Feb 2019766.50770.50759.50766.50754.95192,587
31 Jan 2019767.50783.00760.50760.50749.05298,097
30 Jan 2019767.00776.00766.00770.00758.40275,051
29 Jan 2019766.00774.50762.00765.50753.97232,898
28 Jan 2019764.50773.00763.50767.00755.45285,154
25 Jan 2019768.50779.00768.50770.00758.40355,929
24 Jan 2019778.50787.50768.00770.00758.40440,812
23 Jan 2019789.00795.50775.00776.00764.31263,790
22 Jan 2019796.00805.50790.00791.00779.09411,763
21 Jan 2019781.50796.50781.50796.00784.01266,306
18 Jan 2019782.00789.00768.50784.00772.19862,599
17 Jan 2019757.00779.50752.50779.50767.76526,661
16 Jan 2019784.00788.00750.50767.50755.94523,820
15 Jan 2019784.00788.00779.00784.50772.68336,442
14 Jan 2019775.50787.50771.50782.50770.71423,305
11 Jan 2019798.00799.50782.00788.50776.62507,316
10 Jan 2019779.00792.00776.50792.00780.07506,223
09 Jan 2019767.50780.50764.50780.00768.25399,991
08 Jan 2019740.00770.00731.50762.50751.02583,521
07 Jan 2019727.50738.00726.00738.00726.88322,685
04 Jan 2019700.00722.00700.00721.50710.63286,338
03 Jan 2019714.00714.50693.50694.00683.55244,639
02 Jan 2019723.00726.50711.00712.50701.77361,253
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes