Bodycote
(BOY)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
19/09/2024
|
602.00p
|
625.00p
|
602.00p
|
619.00p
|
859,749
|
|
18/09/2024
|
627.00p
|
627.00p
|
612.00p
|
616.00p
|
269,680
|
|
17/09/2024
|
645.00p
|
646.00p
|
624.00p
|
624.00p
|
1,490,034
|
|
16/09/2024
|
626.00p
|
639.00p
|
625.22p
|
638.00p
|
140,784
|
|
13/09/2024
|
623.00p
|
643.00p
|
621.53p
|
629.00p
|
166,633
|
|
12/09/2024
|
641.00p
|
641.00p
|
609.00p
|
623.00p
|
204,521
|
|
11/09/2024
|
624.00p
|
631.00p
|
622.00p
|
623.00p
|
517,582
|
|
10/09/2024
|
630.00p
|
636.00p
|
621.00p
|
623.00p
|
151,523
|
|
09/09/2024
|
623.00p
|
631.00p
|
622.00p
|
625.00p
|
193,180
|
|
06/09/2024
|
661.00p
|
661.00p
|
600.45p
|
620.00p
|
148,140
|
|
05/09/2024
|
630.00p
|
649.00p
|
630.00p
|
642.00p
|
148,905
|
|
04/09/2024
|
641.00p
|
653.54p
|
641.00p
|
645.00p
|
176,391
|
|
03/09/2024
|
672.00p
|
674.00p
|
651.42p
|
657.00p
|
217,892
|
|
02/09/2024
|
671.00p
|
676.51p
|
662.00p
|
661.00p
|
236,253
|
|
30/08/2024
|
656.00p
|
666.00p
|
656.00p
|
661.00p
|
357,176
|
|
29/08/2024
|
639.00p
|
658.20p
|
639.00p
|
656.00p
|
220,411
|
|
28/08/2024
|
645.00p
|
660.00p
|
645.00p
|
652.00p
|
197,627
|
|
27/08/2024
|
646.00p
|
663.00p
|
646.00p
|
656.00p
|
264,211
|
|
26/08/2024
|
646.00p
|
665.00p
|
646.00p
|
654.00p
|
248,782
|
|
23/08/2024
|
646.00p
|
665.00p
|
646.00p
|
654.00p
|
248,782
|
|
22/08/2024
|
646.00p
|
665.00p
|
646.00p
|
654.00p
|
248,782
|
|
21/08/2024
|
642.00p
|
665.00p
|
642.00p
|
665.00p
|
601,298
|
|
20/08/2024
|
660.00p
|
665.20p
|
655.00p
|
655.00p
|
431,413
|
|
19/08/2024
|
647.00p
|
662.00p
|
645.75p
|
658.00p
|
297,904
|
|
16/08/2024
|
636.00p
|
653.00p
|
636.00p
|
644.00p
|
211,486
|
|
15/08/2024
|
635.00p
|
653.00p
|
633.00p
|
649.00p
|
267,144
|
|
14/08/2024
|
633.00p
|
645.00p
|
633.00p
|
636.00p
|
203,792
|
|
13/08/2024
|
639.00p
|
643.00p
|
633.00p
|
633.00p
|
220,176
|
|
12/08/2024
|
636.00p
|
643.00p
|
633.00p
|
638.00p
|
312,512
|
|
09/08/2024
|
633.00p
|
644.00p
|
630.00p
|
634.00p
|
589,627
|
|
08/08/2024
|
618.00p
|
639.00p
|
618.00p
|
632.00p
|
276,538
|
|
07/08/2024
|
631.00p
|
641.00p
|
623.00p
|
626.00p
|
327,062
|
|
06/08/2024
|
615.00p
|
635.00p
|
614.00p
|
622.00p
|
402,162
|
|
05/08/2024
|
642.00p
|
654.79p
|
611.00p
|
621.00p
|
378,610
|
|
02/08/2024
|
648.00p
|
667.00p
|
632.55p
|
642.00p
|
555,773
|
|
01/08/2024
|
688.00p
|
699.00p
|
673.00p
|
673.00p
|
415,063
|
|
31/07/2024
|
684.00p
|
709.00p
|
684.00p
|
698.00p
|
433,888
|
|
30/07/2024
|
705.00p
|
723.00p
|
648.00p
|
700.00p
|
573,879
|
|
29/07/2024
|
735.00p
|
735.00p
|
715.00p
|
715.00p
|
143,333
|
|
26/07/2024
|
701.00p
|
725.00p
|
697.71p
|
700.00p
|
153,871
|
|
25/07/2024
|
696.00p
|
703.00p
|
692.00p
|
700.00p
|
118,960
|
|
24/07/2024
|
698.00p
|
714.00p
|
698.00p
|
705.00p
|
315,923
|
|
23/07/2024
|
708.00p
|
717.00p
|
703.00p
|
713.00p
|
176,055
|
|
22/07/2024
|
692.00p
|
723.00p
|
692.00p
|
712.00p
|
124,094
|
|
19/07/2024
|
704.00p
|
719.00p
|
704.00p
|
711.00p
|
96,464
|
|
18/07/2024
|
720.00p
|
733.00p
|
713.00p
|
723.00p
|
197,046
|
|
17/07/2024
|
736.00p
|
736.00p
|
707.00p
|
714.00p
|
122,018
|
|
16/07/2024
|
700.00p
|
725.00p
|
700.00p
|
725.00p
|
242,056
|
|
15/07/2024
|
711.00p
|
715.00p
|
698.00p
|
712.00p
|
168,680
|
|
12/07/2024
|
721.00p
|
721.00p
|
703.00p
|
710.00p
|
201,266
|
|
11/07/2024
|
712.00p
|
712.00p
|
696.00p
|
708.00p
|
146,847
|
|
10/07/2024
|
692.00p
|
702.00p
|
686.78p
|
699.00p
|
165,893
|
|
09/07/2024
|
708.00p
|
708.00p
|
691.00p
|
691.00p
|
185,952
|
|
08/07/2024
|
708.00p
|
716.00p
|
699.00p
|
704.00p
|
96,430
|
|
05/07/2024
|
715.00p
|
725.00p
|
708.00p
|
711.00p
|
337,342
|
|
04/07/2024
|
713.00p
|
713.00p
|
702.00p
|
704.00p
|
74,425
|
|
03/07/2024
|
707.00p
|
707.00p
|
687.00p
|
698.00p
|
153,300
|
|
02/07/2024
|
696.00p
|
704.00p
|
687.00p
|
690.00p
|
156,674
|
|
01/07/2024
|
691.00p
|
696.00p
|
684.00p
|
692.00p
|
119,626
|
|
28/06/2024
|
681.00p
|
688.00p
|
674.00p
|
682.00p
|
315,599
|
|
27/06/2024
|
673.00p
|
685.27p
|
673.00p
|
679.00p
|
232,236
|
|
26/06/2024
|
679.00p
|
691.00p
|
672.00p
|
675.00p
|
901,427
|
|
25/06/2024
|
718.00p
|
723.00p
|
689.00p
|
690.00p
|
384,832
|
|
24/06/2024
|
705.00p
|
731.00p
|
705.00p
|
731.00p
|
254,777
|
|
21/06/2024
|
721.00p
|
728.00p
|
710.00p
|
714.00p
|
630,005
|
|
20/06/2024
|
716.00p
|
724.00p
|
716.00p
|
723.00p
|
343,935
|
|
19/06/2024
|
720.00p
|
731.00p
|
718.00p
|
718.00p
|
230,795
|
|
18/06/2024
|
724.00p
|
732.00p
|
720.00p
|
727.00p
|
257,046
|
|
17/06/2024
|
720.00p
|
726.00p
|
712.00p
|
723.00p
|
181,295
|
|
14/06/2024
|
707.00p
|
719.00p
|
707.00p
|
710.00p
|
182,096
|
|
13/06/2024
|
722.00p
|
738.00p
|
717.00p
|
717.00p
|
294,584
|
|
12/06/2024
|
720.00p
|
741.00p
|
720.00p
|
733.00p
|
218,819
|
|
11/06/2024
|
714.00p
|
736.00p
|
714.00p
|
724.00p
|
169,063
|
|
10/06/2024
|
717.00p
|
735.00p
|
717.00p
|
729.00p
|
237,762
|
|
07/06/2024
|
719.00p
|
736.00p
|
719.00p
|
734.00p
|
152,946
|
|
06/06/2024
|
739.00p
|
750.00p
|
729.33p
|
734.00p
|
115,974
|
|
05/06/2024
|
750.00p
|
753.00p
|
731.80p
|
734.00p
|
149,311
|
|
04/06/2024
|
742.00p
|
756.00p
|
742.00p
|
746.00p
|
186,017
|
|
03/06/2024
|
754.00p
|
769.00p
|
751.33p
|
754.00p
|
216,706
|
|
31/05/2024
|
763.00p
|
763.00p
|
735.00p
|
754.00p
|
513,210
|
|
30/05/2024
|
743.00p
|
743.64p
|
713.00p
|
734.00p
|
277,423
|
|
29/05/2024
|
730.00p
|
735.58p
|
723.00p
|
732.00p
|
313,141
|
|
28/05/2024
|
736.00p
|
749.00p
|
731.00p
|
731.00p
|
360,078
|
|
27/05/2024
|
737.00p
|
746.00p
|
730.24p
|
738.00p
|
115,363
|
|
24/05/2024
|
737.00p
|
746.00p
|
730.24p
|
738.00p
|
115,363
|
|
23/05/2024
|
753.00p
|
766.00p
|
736.00p
|
736.00p
|
170,187
|
|
22/05/2024
|
749.00p
|
761.00p
|
742.00p
|
742.00p
|
1,079,580
|
|
21/05/2024
|
751.00p
|
769.50p
|
751.00p
|
768.00p
|
202,572
|
|
20/05/2024
|
765.00p
|
774.00p
|
762.00p
|
763.00p
|
183,543
|
|
17/05/2024
|
753.00p
|
768.00p
|
751.00p
|
762.00p
|
431,298
|
|
16/05/2024
|
750.00p
|
759.00p
|
747.00p
|
757.00p
|
292,313
|
|
15/05/2024
|
740.00p
|
756.00p
|
739.00p
|
753.00p
|
303,806
|
|
14/05/2024
|
720.00p
|
748.00p
|
719.00p
|
740.00p
|
216,061
|
|
13/05/2024
|
736.00p
|
740.00p
|
729.00p
|
729.00p
|
361,726
|
|
10/05/2024
|
718.00p
|
742.00p
|
718.00p
|
738.00p
|
245,313
|
|
09/05/2024
|
698.00p
|
727.00p
|
698.00p
|
720.00p
|
257,739
|
|
08/05/2024
|
699.00p
|
714.00p
|
699.00p
|
714.00p
|
310,000
|
|
07/05/2024
|
686.00p
|
709.00p
|
686.00p
|
701.00p
|
315,967
|
|
06/05/2024
|
699.00p
|
704.00p
|
689.00p
|
696.00p
|
294,202
|
|
03/05/2024
|
699.00p
|
704.00p
|
689.00p
|
696.00p
|
294,202
|
|
02/05/2024
|
687.00p
|
702.76p
|
686.00p
|
696.00p
|
193,821
|
|
01/05/2024
|
692.00p
|
707.00p
|
686.61p
|
694.00p
|
379,789
|
|
30/04/2024
|
694.00p
|
703.75p
|
688.00p
|
696.00p
|
511,306
|
|
29/04/2024
|
664.00p
|
695.00p
|
664.00p
|
694.00p
|
282,876
|
|
26/04/2024
|
661.00p
|
681.00p
|
661.00p
|
672.00p
|
115,399
|
|
25/04/2024
|
669.00p
|
683.00p
|
665.00p
|
678.00p
|
157,730
|
|
24/04/2024
|
691.00p
|
703.00p
|
679.00p
|
679.00p
|
231,561
|
|
23/04/2024
|
704.00p
|
704.00p
|
687.00p
|
694.00p
|
221,813
|
|
22/04/2024
|
666.00p
|
692.00p
|
666.00p
|
687.00p
|
771,453
|
|
19/04/2024
|
682.00p
|
695.00p
|
674.00p
|
679.00p
|
177,926
|
|
18/04/2024
|
695.00p
|
695.00p
|
674.00p
|
690.00p
|
144,275
|
|
17/04/2024
|
688.00p
|
698.00p
|
686.00p
|
691.00p
|
169,994
|
|
16/04/2024
|
704.00p
|
712.00p
|
696.00p
|
696.00p
|
357,278
|
|
15/04/2024
|
706.00p
|
723.00p
|
705.00p
|
714.00p
|
225,569
|
|
12/04/2024
|
731.00p
|
731.00p
|
710.00p
|
710.00p
|
282,330
|
|
11/04/2024
|
716.00p
|
722.00p
|
710.00p
|
716.00p
|
386,696
|
|
10/04/2024
|
701.00p
|
711.00p
|
696.00p
|
711.00p
|
305,409
|
|
09/04/2024
|
693.00p
|
703.00p
|
691.00p
|
698.00p
|
257,380
|
|
08/04/2024
|
690.00p
|
703.00p
|
688.00p
|
698.00p
|
210,945
|
|
05/04/2024
|
686.00p
|
694.00p
|
686.00p
|
690.00p
|
137,135
|
|
04/04/2024
|
689.00p
|
697.00p
|
686.00p
|
693.00p
|
128,564
|
|
03/04/2024
|
688.00p
|
694.00p
|
686.00p
|
689.00p
|
246,140
|
|
02/04/2024
|
697.00p
|
708.00p
|
685.00p
|
690.00p
|
272,954
|
|
01/04/2024
|
696.50p
|
699.28p
|
687.50p
|
696.50p
|
146,026
|
|
29/03/2024
|
696.50p
|
699.28p
|
687.50p
|
696.50p
|
146,026
|
|
28/03/2024
|
696.50p
|
699.28p
|
687.50p
|
696.50p
|
146,026
|
|
27/03/2024
|
680.00p
|
692.50p
|
679.50p
|
692.50p
|
1,206,381
|
|
26/03/2024
|
673.00p
|
685.50p
|
673.00p
|
683.50p
|
159,972
|
|
25/03/2024
|
668.00p
|
681.00p
|
668.00p
|
678.50p
|
160,657
|
|
22/03/2024
|
679.00p
|
684.00p
|
673.16p
|
677.00p
|
112,329
|
|
21/03/2024
|
680.00p
|
684.50p
|
663.00p
|
681.00p
|
270,432
|
|
20/03/2024
|
654.00p
|
669.50p
|
653.00p
|
667.00p
|
169,764
|