UK markets open in 2 hours 35 minutes
NIKKEI 225
37,894.14 +265.66 (+0.71%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.85 +0.28 (+0.34%) GOLD FUTURES
2,347.30 +4.80 (+0.20%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,408.57 +102.15 (+0.20%)
Bodycote plc (BYPLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:57AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 25 Apr 2024 | 0.199 Dividend | |||||
| 24 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 23 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 22 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 19 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 18 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 17 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 16 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 15 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 12 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 11 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 10 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 09 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 08 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 05 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 04 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 03 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 02 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 01 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 28 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 27 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 26 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 25 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 22 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 21 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 20 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 19 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | - |
| 18 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.15 | 500 |
| 15 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | - |
| 14 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | - |
| 13 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | - |
| 12 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | - |
| 11 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | - |
| 08 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | - |
| 07 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | - |
| 06 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | - |
| 05 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | - |
| 04 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | - |
| 01 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | - |
| 29 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | - |
| 28 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | - |
| 27 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.66 | 700 |
| 26 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.64 | - |
| 23 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.64 | - |
| 22 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.64 | - |
| 21 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.64 | - |
| 20 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.64 | - |
| 16 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.64 | 300 |
| 15 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.73 | - |
| 14 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.73 | - |
| 13 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.73 | - |
| 12 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.73 | - |
| 09 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.73 | - |
| 08 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.73 | - |
| 07 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.73 | - |
| 06 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.73 | - |
| 05 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.73 | - |
| 02 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.73 | - |
| 01 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.73 | - |
| 31 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.73 | 500 |
| 30 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.91 | - |
| 29 Jan 2024 | 7.86 | 8.10 | 7.86 | 8.10 | 7.91 | 1,000 |
| 26 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.10 | - |
| 25 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.10 | - |
| 24 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.10 | 14,500 |
| 23 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.10 | - |
| 22 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.10 | - |
| 19 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.10 | - |
| 18 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.10 | - |
| 17 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.10 | - |
| 16 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.10 | - |
| 12 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.10 | - |
| 11 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.10 | - |
| 10 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.10 | - |
| 09 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.10 | 1,100 |
| 08 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 05 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 04 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 03 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 02 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 29 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 28 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 27 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 26 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 22 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 21 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 20 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 19 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 18 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 15 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 14 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 13 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 12 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 11 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 08 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 07 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | - |
| 06 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | 600 |
| 05 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.05 | - |
| 04 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.