Bodycote
(BOY)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
22/11/2024
|
601.00p
|
618.00p
|
601.00p
|
612.00p
|
709,137
|
|
21/11/2024
|
595.00p
|
612.00p
|
595.00p
|
612.00p
|
309,166
|
|
20/11/2024
|
620.00p
|
625.00p
|
605.00p
|
608.00p
|
260,050
|
|
19/11/2024
|
620.00p
|
622.00p
|
586.08p
|
621.00p
|
522,505
|
|
18/11/2024
|
580.00p
|
582.00p
|
569.00p
|
575.00p
|
804,451
|
|
15/11/2024
|
586.00p
|
586.00p
|
568.82p
|
579.00p
|
335,206
|
|
14/11/2024
|
558.00p
|
580.00p
|
558.00p
|
579.00p
|
413,673
|
|
13/11/2024
|
575.00p
|
575.00p
|
557.00p
|
568.00p
|
296,554
|
|
12/11/2024
|
570.00p
|
572.40p
|
561.00p
|
561.00p
|
291,550
|
|
11/11/2024
|
566.00p
|
578.00p
|
566.00p
|
573.00p
|
220,533
|
|
08/11/2024
|
564.00p
|
570.00p
|
562.00p
|
565.00p
|
253,997
|
|
07/11/2024
|
568.00p
|
582.00p
|
568.00p
|
569.00p
|
398,519
|
|
06/11/2024
|
557.00p
|
571.23p
|
552.00p
|
567.00p
|
454,932
|
|
05/11/2024
|
548.00p
|
560.00p
|
548.00p
|
552.00p
|
356,385
|
|
04/11/2024
|
554.00p
|
570.00p
|
554.00p
|
556.00p
|
269,296
|
|
01/11/2024
|
552.00p
|
567.86p
|
552.00p
|
565.00p
|
419,870
|
|
31/10/2024
|
559.00p
|
564.00p
|
547.00p
|
554.00p
|
384,516
|
|
30/10/2024
|
539.00p
|
571.00p
|
539.00p
|
559.00p
|
459,261
|
|
29/10/2024
|
546.00p
|
562.92p
|
546.00p
|
553.00p
|
218,830
|
|
28/10/2024
|
560.00p
|
562.00p
|
547.00p
|
558.00p
|
218,144
|
|
25/10/2024
|
536.00p
|
560.00p
|
536.00p
|
553.00p
|
403,903
|
|
24/10/2024
|
549.00p
|
554.00p
|
544.91p
|
545.00p
|
105,921
|
|
23/10/2024
|
539.00p
|
554.00p
|
539.00p
|
545.00p
|
494,308
|
|
22/10/2024
|
551.00p
|
558.00p
|
540.52p
|
558.00p
|
425,243
|
|
21/10/2024
|
564.00p
|
568.00p
|
548.00p
|
550.00p
|
253,577
|
|
18/10/2024
|
550.00p
|
570.20p
|
550.00p
|
564.00p
|
187,560
|
|
17/10/2024
|
563.00p
|
576.00p
|
561.00p
|
566.00p
|
224,187
|
|
16/10/2024
|
580.00p
|
580.00p
|
561.00p
|
572.00p
|
220,564
|
|
15/10/2024
|
580.00p
|
580.00p
|
564.00p
|
564.00p
|
299,370
|
|
14/10/2024
|
553.00p
|
563.00p
|
552.20p
|
563.00p
|
167,918
|
|
11/10/2024
|
569.00p
|
569.00p
|
550.00p
|
555.00p
|
181,994
|
|
10/10/2024
|
555.00p
|
569.00p
|
555.00p
|
555.00p
|
127,040
|
|
09/10/2024
|
575.00p
|
575.00p
|
562.00p
|
570.00p
|
197,518
|
|
08/10/2024
|
580.00p
|
580.00p
|
555.00p
|
562.00p
|
287,404
|
|
07/10/2024
|
586.00p
|
586.00p
|
569.00p
|
574.00p
|
231,787
|
|
04/10/2024
|
555.00p
|
578.00p
|
555.00p
|
574.00p
|
483,089
|
|
03/10/2024
|
609.00p
|
609.00p
|
560.00p
|
560.00p
|
524,118
|
|
02/10/2024
|
606.00p
|
606.00p
|
591.00p
|
595.00p
|
251,849
|
|
01/10/2024
|
605.00p
|
610.00p
|
595.00p
|
599.00p
|
234,258
|
|
30/09/2024
|
617.00p
|
623.00p
|
602.00p
|
602.00p
|
443,834
|
|
27/09/2024
|
624.00p
|
624.00p
|
611.00p
|
618.00p
|
795,039
|
|
26/09/2024
|
586.00p
|
616.00p
|
586.00p
|
612.00p
|
468,178
|
|
25/09/2024
|
608.00p
|
608.00p
|
595.00p
|
600.00p
|
405,919
|
|
24/09/2024
|
602.00p
|
602.00p
|
594.00p
|
596.00p
|
429,277
|
|
23/09/2024
|
616.00p
|
616.00p
|
594.00p
|
597.00p
|
421,086
|
|
20/09/2024
|
608.00p
|
618.00p
|
594.58p
|
597.00p
|
864,301
|
|
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
|