1. Share Prices

  2. Bodycote PLC (BOY)

612.00p+4.00 (+0.66%)21 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bodycote PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 2024620.00p625.00p605.00p608.00p260,049
Nov 19, 2024620.00p622.00p586.08p621.00p522,505
Nov 18, 2024580.00p582.00p569.00p575.00p804,451
Nov 15, 2024586.00p586.00p568.82p576.00p335,206
Nov 14, 2024558.00p580.00p558.00p579.00p431,273
Nov 13, 2024575.00p575.00p557.00p568.00p296,554
Nov 12, 2024570.00p572.40p561.00p561.00p291,551
Nov 11, 2024566.00p578.00p566.00p573.00p220,533
Nov 8, 2024564.00p570.00p562.00p565.00p253,997
Nov 7, 2024568.00p582.00p568.00p569.00p398,519
Nov 6, 2024557.00p571.23p552.00p567.00p454,932
Nov 5, 2024548.00p560.00p548.00p552.00p356,385
Nov 4, 2024554.00p570.00p554.00p556.00p269,296
Nov 1, 2024552.00p567.86p552.00p565.00p419,871
Oct 31, 2024559.00p564.00p547.00p554.00p384,516
Oct 30, 2024539.00p571.00p539.00p559.00p483,161
Oct 29, 2024546.00p562.92p546.00p553.00p218,830
Oct 28, 2024560.00p562.00p547.00p558.00p218,144
Oct 25, 2024536.00p560.00p536.00p553.00p403,903
Oct 24, 2024549.00p550.00p545.00p550.00p240,965
Oct 23, 2024539.00p554.00p539.00p545.00p494,308
Oct 22, 2024551.00p558.00p540.52p558.00p425,243
Oct 21, 2024564.00p568.00p548.00p550.00p253,577
Oct 18, 2024550.00p570.20p550.00p564.00p187,560
Oct 17, 2024563.00p576.00p561.00p566.00p244,629
Oct 16, 2024568.36p576.00p564.80p572.00p220,564
Oct 15, 2024580.00p580.00p564.00p564.00p299,369
Oct 14, 2024553.00p563.00p552.20p563.00p167,922
Oct 11, 2024569.00p569.00p550.00p555.00p181,994
Oct 10, 2024555.00p569.00p555.00p555.00p127,040
Oct 9, 2024575.00p575.00p562.00p570.00p197,518
Oct 8, 2024580.00p580.00p555.00p562.00p287,404
Oct 7, 2024586.00p586.00p569.00p578.00p231,787
Oct 4, 2024555.00p578.00p555.00p574.00p483,089
Oct 3, 2024609.00p609.00p560.00p560.00p524,118
Oct 2, 2024606.00p606.00p591.00p595.00p251,849
Oct 1, 2024605.00p610.00p595.00p599.00p234,258
Sep 30, 2024617.00p623.00p602.00p602.00p443,834
Sep 27, 2024624.00p624.00p611.00p618.00p795,039
Sep 26, 2024586.00p616.00p586.00p612.00p468,177
Sep 25, 2024608.00p608.00p595.00p600.00p405,919
Sep 24, 2024602.00p602.00p594.00p596.00p497,855
Sep 23, 2024616.00p616.00p594.00p597.00p421,086
Sep 20, 2024608.00p618.00p594.58p597.00p864,301
Sep 19, 2024602.00p625.00p602.00p619.00p859,749
Sep 18, 2024627.00p627.00p612.00p616.00p269,680
Sep 17, 2024645.00p646.00p624.00p624.00p1,565,762
Sep 16, 2024626.00p639.00p625.22p638.00p140,784
Sep 13, 2024623.00p643.00p621.53p637.00p166,633
Sep 12, 2024641.00p641.00p609.00p629.00p204,521
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37