tiprankstipranks
Trending News
More News >
Bodycote plc (GB:BOY)
:BOY
UK Market
Advertisement

Bodycote (BOY) Historical Prices

Compare
22 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
587.00
587.00
581.00
582.00
582.00
-0.77%
136,000
0.48
Jul 24, 2025
600.50
600.50
582.50
586.50
586.50
-0.34%
189,945
0.66
Jul 23, 2025
595.00
599.00
582.00
588.50
588.50
+0.26%
94,976
0.33
Jul 22, 2025
594.50
600.50
584.50
587.00
587.00
-1.92%
82,203
0.28
Jul 21, 2025
607.50
607.50
590.00
598.50
598.50
-0.42%
307,466
1.03
Jul 18, 2025
600.00
607.98
595.50
601.00
601.00
+0.84%
173,381
0.58
Jul 17, 2025
590.50
597.50
587.50
596.00
596.00
+1.53%
108,017
0.36
Jul 16, 2025
593.50
598.00
585.50
587.00
587.00
-1.34%
99,159
0.31
Jul 15, 2025
600.00
604.50
589.69
595.00
595.00
0.00%
115,331
0.34
Jul 14, 2025
590.50
596.50
583.50
595.00
595.00
+0.08%
107,403
0.31
Jul 11, 2025
603.50
605.50
592.00
594.50
594.50
-2.14%
135,513
0.39
Jul 10, 2025
600.00
608.00
599.50
607.50
607.50
+1.76%
211,477
0.61
Jul 09, 2025
598.50
614.50
596.00
597.00
597.00
-2.45%
196,585
0.56
Jul 08, 2025
609.00
614.00
609.00
612.00
612.00
+0.41%
286,504
0.82
Jul 07, 2025
616.00
620.00
609.50
609.50
609.50
-0.49%
385,792
1.11
Jul 04, 2025
605.50
614.50
605.50
612.50
612.50
-0.49%
186,901
0.54
Jul 03, 2025
593.50
617.00
589.00
615.50
615.50
+4.77%
177,539
0.51
Jul 02, 2025
575.50
590.50
575.50
587.50
587.50
+2.00%
280,452
0.80
Jul 01, 2025
582.00
585.50
569.50
576.00
576.00
-1.45%
174,160
0.50
Jun 30, 2025
589.50
597.50
583.00
584.50
584.50
-1.68%
239,047
0.68
Jun 27, 2025
569.00
595.00
569.00
594.50
594.50
+1.89%
172,429
0.49
Jun 26, 2025
568.50
584.50
568.50
583.50
583.50
+0.95%
253,606
0.72
Jun 25, 2025
572.50
586.50
572.00
578.00
578.00
+1.14%
289,371
0.83
Jun 24, 2025
548.50
575.50
548.50
571.50
571.50
+1.78%
192,927
0.54
Jun 23, 2025
550.50
568.00
550.50
561.50
561.50
-0.27%
865,610
2.47
Jun 20, 2025
563.00
565.00
560.00
563.00
563.00
+0.63%
792,165
2.30
Jun 19, 2025
551.50
563.50
551.50
559.50
559.50
-0.80%
164,074
0.47
Jun 18, 2025
563.00
565.50
559.00
564.00
564.00
+0.36%
149,657
0.43
Jun 17, 2025
562.50
570.50
560.00
562.00
562.00
-0.44%
144,163
0.40
Jun 16, 2025
554.00
574.50
554.00
564.50
564.50
+0.53%
137,000
0.38
Jun 13, 2025
555.00
565.00
555.00
561.50
561.50
-0.80%
106,127
0.29
Jun 12, 2025
560.00
571.00
559.50
566.00
566.00
+0.53%
249,559
0.68
Jun 11, 2025
565.00
573.00
559.00
563.00
563.00
+0.27%
195,942
0.53
Jun 10, 2025
560.00
577.50
560.00
561.50
561.50
-2.01%
253,833
0.69
Jun 09, 2025
585.00
585.00
570.00
573.00
573.00
+0.53%
119,679
0.32
Jun 06, 2025
557.50
575.00
557.50
570.00
570.00
+0.35%
138,054
0.36
Jun 05, 2025
575.00
578.00
567.00
568.00
568.00
-0.53%
153,585
0.40
Jun 04, 2025
550.50
574.85
550.50
571.00
571.00
+1.42%
135,360
0.35
Jun 03, 2025
550.50
566.00
550.50
563.00
563.00
+0.36%
204,574
0.52
Jun 02, 2025
557.00
570.00
557.00
561.00
561.00
-0.88%
411,343
1.07
May 30, 2025
551.00
572.00
551.00
566.00
566.00
+0.53%
317,312
0.82
May 29, 2025
559.50
569.50
553.20
563.00
563.00
+0.54%
222,407
0.58
May 28, 2025
541.50
564.50
541.50
560.00
560.00
+1.17%
348,910
0.91
May 27, 2025
525.00
557.00
525.00
553.50
553.50
+5.13%
203,251
0.53
May 23, 2025
525.00
543.00
519.50
526.50
526.50
-1.77%
176,904
0.46
May 22, 2025
541.50
555.50
533.50
536.00
536.00
-3.16%
191,647
0.50
May 21, 2025
573.00
573.00
553.50
553.50
553.50
-1.95%
373,041
0.98
May 20, 2025
553.00
567.50
549.00
564.50
564.50
+2.64%
286,056
0.76
May 19, 2025
535.00
551.50
535.00
550.00
550.00
+0.55%
200,832
0.53
May 16, 2025
546.50
564.00
545.00
547.00
547.00
-2.32%
141,878
0.37
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis