BOY.L - Bodycote plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 Nov 2019803.00812.00798.50807.50807.50162,340
08 Nov 2019809.50817.00797.50808.50808.50287,697
07 Nov 2019778.50820.50776.93815.00815.00654,248
06 Nov 2019752.00777.00752.00772.50772.50493,930
05 Nov 2019760.50771.50754.50771.00771.00603,333
04 Nov 2019735.50758.40729.00758.00758.00626,064
01 Nov 2019721.50733.50718.50733.50733.50283,407
31 Oct 2019720.00725.50712.00716.00716.00366,776
30 Oct 2019718.00718.50711.00717.00717.00297,968
29 Oct 2019715.00720.00710.50716.50716.501,254,509
28 Oct 2019691.50718.00690.50718.00718.00618,312
25 Oct 2019690.00698.50690.00698.50698.50277,872
24 Oct 2019684.00688.00672.80688.00688.00786,315
23 Oct 2019674.00690.00662.50680.50680.50783,355
22 Oct 2019690.00695.20683.00691.50691.501,930,914
21 Oct 2019677.50695.00666.50695.00695.001,530,573
18 Oct 2019662.00686.00659.50683.00683.00536,665
17 Oct 2019663.00693.50663.00667.00667.00689,821
16 Oct 2019648.00668.50638.50668.50668.50907,831
15 Oct 2019703.50706.00640.50652.00652.00761,388
14 Oct 2019703.00703.00655.83697.00697.00245,707
11 Oct 2019664.50703.00655.83703.00703.00517,204
10 Oct 2019665.00665.00644.50661.00661.00359,683
10 Oct 20196 Dividend
09 Oct 2019663.00663.00649.00652.00646.00934,306
08 Oct 2019690.00690.00651.00658.00651.94348,412
07 Oct 2019666.50680.50666.50678.00671.76127,128
04 Oct 2019695.50695.50676.00681.00674.73217,260
03 Oct 2019701.00702.50676.00680.00673.74239,570
02 Oct 2019729.50732.50700.50701.00694.55196,023
01 Oct 2019706.50733.00706.50722.50715.85233,618
30 Sep 2019702.50718.00702.50716.50709.91125,815
27 Sep 2019686.50711.00686.50711.00704.46347,038
26 Sep 2019684.50709.50684.50692.50686.13191,409
25 Sep 2019694.50702.50686.80693.00686.62479,191
24 Sep 2019701.00714.90701.00704.00697.52211,160
23 Sep 2019750.00750.00714.00720.50713.87133,956
20 Sep 2019747.50747.50734.40740.50733.69328,277
19 Sep 2019726.50752.00726.50742.00735.17223,069
18 Sep 2019746.00746.50737.00743.00736.16156,348
17 Sep 2019749.50749.50738.50742.00735.17116,336
16 Sep 2019760.00760.00746.00747.00740.13107,301
13 Sep 2019756.00760.50752.50760.50753.50109,357
12 Sep 2019766.50766.50747.50750.00743.10484,583
11 Sep 2019739.50762.00734.50762.00754.99496,100
10 Sep 2019722.00735.00722.00733.50726.75148,084
09 Sep 2019733.50733.50716.50721.00714.36388,379
06 Sep 2019698.00722.00698.00722.00715.36234,589
05 Sep 2019712.50718.40699.00703.50697.03243,073
04 Sep 2019719.50719.50708.24710.50703.96133,799
03 Sep 2019715.00715.00699.50705.50699.01171,817
02 Sep 2019718.50718.50704.50707.50700.99135,530
30 Aug 2019705.00718.00705.00716.50709.91207,261
29 Aug 2019701.50709.50700.50709.50702.97119,460
28 Aug 2019705.50705.50692.50702.00695.54430,986
27 Aug 2019690.00704.66690.00701.50695.04247,966
23 Aug 2019698.00704.00694.50695.50689.10279,072
22 Aug 2019692.50695.21685.00694.00687.61290,191
21 Aug 2019664.00692.50664.00692.50686.13404,562
20 Aug 2019674.00683.50664.00664.00657.89150,953
19 Aug 2019655.00674.00655.00674.00667.80199,043
16 Aug 2019651.00667.00651.00666.50660.37315,889
15 Aug 2019667.00667.00646.00654.00647.98277,202
14 Aug 2019669.50675.50653.57660.50654.42375,932
13 Aug 2019676.00682.50666.50673.00666.81928,732
12 Aug 2019688.50691.00679.00680.00673.74269,072
09 Aug 2019690.50700.50684.00687.50681.17231,275
08 Aug 2019698.00698.00683.50692.50686.13180,722
07 Aug 2019697.50704.00681.50687.00680.68295,314
06 Aug 2019693.50708.50693.50700.00693.56249,216
05 Aug 2019709.00709.00693.50700.50694.05210,615
02 Aug 2019721.50725.57712.00715.00708.42257,473
01 Aug 2019738.50738.50718.50726.50719.81336,672
31 Jul 2019742.50750.50736.50736.50729.72372,592
30 Jul 2019753.50759.94743.33746.50739.63255,992
29 Jul 2019770.50770.50752.00752.00745.08328,906
26 Jul 2019778.00778.00765.50770.00762.91387,723
25 Jul 2019745.50787.50745.00774.50767.37509,121
24 Jul 2019780.00781.50755.00755.00748.05664,459
23 Jul 2019760.50774.50760.50774.50767.371,696,233
22 Jul 2019751.00765.50751.00761.50754.49127,987
19 Jul 2019749.00765.50749.00761.50754.49228,807
18 Jul 2019752.50753.00745.00747.00740.13331,321
17 Jul 2019754.50776.00754.50760.00753.01315,588
16 Jul 2019755.50767.00752.50760.00753.01348,404
15 Jul 2019758.00769.00758.00761.50754.49226,467
12 Jul 2019759.50771.00758.50762.00754.99294,350
11 Jul 2019777.50777.50757.50759.50752.51250,600
10 Jul 2019774.50777.50761.00767.50760.44295,528
09 Jul 2019821.00821.00776.50780.50773.32281,645
08 Jul 2019835.00841.50817.00824.50816.91289,734
05 Jul 2019842.50844.50830.00832.50824.84466,425
04 Jul 2019840.00849.50838.00840.50832.77227,935
03 Jul 2019847.50850.00836.00840.00832.27207,463
02 Jul 2019857.00857.00832.50839.00831.28204,234
01 Jul 2019834.00843.00834.00841.50833.76198,294
28 Jun 2019820.00828.50814.00826.50818.891,202,403
27 Jun 2019816.50819.50810.50817.50809.98417,582
26 Jun 2019812.00822.00810.50815.50808.00409,655
25 Jun 2019814.50818.00811.00817.00809.48195,254
*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