1. Share Prices

  2. Bodycote PLC (BOY)

597.00p-22.00 (-3.55%)20 Sep 2024, 16:47
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
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
Sep 11, 2024624.00p631.00p622.00p623.00p517,582
Sep 10, 2024630.00p636.00p621.00p623.00p151,523
Sep 9, 2024623.00p631.00p622.00p625.00p193,180
Sep 6, 2024661.00p661.00p600.45p620.00p148,140
Sep 5, 2024630.00p649.00p630.00p642.00p148,905
Sep 4, 2024641.00p653.54p641.00p645.00p176,390
Sep 3, 2024672.00p674.00p651.42p657.00p217,892
Sep 2, 2024671.00p676.51p662.00p666.00p236,253
Aug 30, 2024656.00p666.00p656.00p661.00p357,176
Aug 29, 2024639.00p658.20p639.00p656.00p220,411
Aug 28, 2024645.00p660.00p645.00p652.00p197,626
Aug 27, 2024646.00p663.00p646.00p656.00p264,211
Aug 23, 2024649.00p662.00p649.00p659.00p323,763
Aug 22, 2024646.00p665.00p646.00p654.00p248,782
Aug 21, 2024642.00p665.00p642.00p665.00p601,298
Aug 20, 2024660.00p665.20p655.00p655.00p431,412
Aug 19, 2024647.00p662.00p645.75p658.00p297,903
Aug 16, 2024636.00p653.00p636.00p644.00p211,486
Aug 15, 2024635.00p653.00p633.00p649.00p339,451
Aug 14, 2024633.00p645.00p633.00p636.00p203,792
Aug 13, 2024639.00p643.00p633.00p633.00p220,176
Aug 12, 2024636.00p643.00p633.00p638.00p312,512
Aug 9, 2024633.00p644.00p630.00p634.00p589,627
Aug 8, 2024618.00p639.00p618.00p632.00p276,537
Aug 7, 2024631.00p641.00p623.00p626.00p327,061
Aug 6, 2024615.00p635.00p614.00p622.00p402,162
Aug 5, 2024642.00p654.79p611.00p621.00p378,610
Aug 2, 2024648.00p667.00p632.55p642.00p555,778
Aug 1, 2024688.00p699.00p673.00p673.00p415,062
Jul 31, 2024684.00p709.00p684.00p698.00p433,887
Jul 30, 2024705.00p723.00p648.00p700.00p573,879
Jul 29, 2024735.00p735.00p715.00p715.00p143,332
Jul 26, 2024701.00p725.00p697.71p719.00p153,871
Jul 25, 2024696.00p703.00p692.00p700.00p118,960
Jul 24, 2024698.00p714.00p698.00p705.00p315,923
Jul 23, 2024708.00p717.00p703.00p713.00p176,055
Jul 22, 2024692.00p723.00p692.00p712.00p124,094
Jul 19, 2024704.00p719.00p704.00p711.00p96,464
Jul 18, 2024720.00p733.00p713.00p723.00p197,046
Jul 17, 2024736.00p736.00p707.00p714.00p122,018
Jul 16, 2024700.00p725.00p700.00p725.00p242,056
Jul 15, 2024711.00p715.00p698.00p712.00p168,680
Jul 12, 2024721.00p721.00p703.00p710.00p201,266
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.