BOY.L - Bodycote plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
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
*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