Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bodycote Historic Prices

 
     
Date Open High Low Close Volume
Oct 23, 2020 687.389 706.50 687.389 703.50 187,394
Oct 22, 2020 694.00 697.335 671.00 695.50 598,045
Oct 21, 2020 673.00 678.00 664.875 677.00 600,603
Oct 20, 2020 638.035 674.00 638.035 672.50 388,968
Oct 19, 2020 682.356 682.356 653.00 657.00 172,672
Oct 16, 2020 684.50 685.00 671.00 676.50 444,399
Oct 15, 2020 651.50 674.50 645.00 672.00 405,800
Oct 14, 2020 643.00 658.00 643.00 658.00 148,760
Oct 13, 2020 651.00 663.50 642.00 648.00 405,006
Oct 12, 2020 647.00 666.00 647.00 660.00 352,707
Oct 9, 2020 654.50 660.167 650.50 651.50 423,320
Oct 8, 2020 630.00 660.50 630.00 650.50 1,544,079
Oct 7, 2020 619.50 636.50 616.50 635.00 328,396
Oct 6, 2020 617.00 620.50 607.712 620.50 2,395,030
Oct 5, 2020 619.50 622.622 600.50 608.00 2,010,071
Oct 2, 2020 584.035 601.00 577.00 599.50 183,166
Oct 1, 2020 597.00 602.50 583.50 592.00 223,490
Sep 30, 2020 575.50 589.00 575.00 582.50 191,870
Sep 29, 2020 603.00 603.00 578.00 580.50 142,634
Sep 28, 2020 592.50 598.00 585.50 589.00 131,235
Sep 25, 2020 573.50 580.00 558.50 578.00 496,196
Sep 24, 2020 564.50 572.00 558.00 561.00 263,180
Sep 23, 2020 570.00 584.50 570.00 573.00 201,702
Sep 22, 2020 576.00 578.50 568.00 570.00 203,807
Sep 21, 2020 582.00 591.00 568.50 573.50 594,179
Sep 18, 2020 616.00 616.00 587.334 596.50 490,597
Sep 17, 2020 582.00 602.00 582.00 600.00 185,080
Sep 16, 2020 588.00 593.00 587.00 591.00 194,387
Sep 15, 2020 589.86 599.50 589.50 594.50 155,456
Sep 14, 2020 596.00 602.50 588.231 595.00 259,340
Sep 11, 2020 594.00 595.50 585.50 594.00 435,399
Sep 10, 2020 599.50 609.50 593.50 600.00 207,172
Sep 9, 2020 598.50 600.50 584.00 600.50 362,862
Sep 8, 2020 587.00 591.50 573.00 589.50 245,744
Sep 7, 2020 594.50 598.50 569.50 583.00 166,908
Sep 4, 2020 577.50 584.50 569.50 572.50 285,739
Sep 3, 2020 562.00 586.00 561.50 568.50 417,347
Sep 2, 2020 547.50 569.50 547.50 559.50 208,269
Sep 1, 2020 572.00 580.50 545.50 555.00 277,037
Aug 31, 2020 564.086 0.00 0.00 561.00 0
Aug 28, 2020 564.086 564.086 542.50 561.00 461,503
Aug 27, 2020 576.00 576.00 554.00 557.50 190,721
Aug 26, 2020 591.50 592.64 573.00 577.50 193,326
Aug 25, 2020 590.00 602.50 579.50 580.00 364,014
Aug 24, 2020 585.50 594.50 584.00 591.50 405,116
Aug 21, 2020 573.00 593.00 571.00 580.50 117,038
Aug 20, 2020 587.24 590.00 577.325 586.50 132,197
Aug 19, 2020 584.00 604.00 581.50 592.50 208,110
Aug 18, 2020 584.00 605.50 584.00 597.50 139,920
Aug 17, 2020 582.00 605.00 582.00 595.50 228,533
Showing 1 to 50 of 260