tiprankstipranks
Trending News
More News >
Bodycote PLC (GB:BOY)
LSE:BOY
UK Market

Bodycote (BOY) Historical Prices

Compare
23 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
May 15, 2025
566.50
570.50
554.91
560.00
560.00
-1.58%
343,813
0.91
May 14, 2025
539.50
569.00
539.50
569.00
569.00
+2.89%
494,166
1.33
May 13, 2025
540.50
556.50
540.50
553.00
553.00
+2.12%
212,572
0.58
May 12, 2025
530.50
550.50
524.50
541.50
541.50
+3.44%
1,537,278
4.41
May 09, 2025
527.00
527.00
517.00
523.50
523.50
+1.16%
314,316
0.91
May 08, 2025
497.40
523.00
497.40
517.50
517.50
+2.37%
275,858
0.80
May 07, 2025
501.50
510.00
498.00
505.50
505.50
+0.60%
357,851
1.05
May 06, 2025
507.00
507.00
493.80
502.50
502.50
+1.19%
346,789
1.02
May 02, 2025
484.00
496.80
484.00
496.60
496.60
+1.97%
275,752
0.81
May 01, 2025
483.00
487.00
471.20
487.00
487.00
+2.31%
154,555
0.45
Apr 30, 2025
459.40
483.06
459.40
476.00
476.00
+0.93%
1,433,543
4.37
Apr 29, 2025
466.60
472.60
463.20
471.60
471.60
+1.42%
269,865
0.81
Apr 28, 2025
465.00
471.60
460.20
465.00
465.00
+0.91%
528,828
1.62
Apr 25, 2025
471.00
471.40
455.20
460.80
460.80
-0.17%
310,718
0.96
Apr 24, 2025
461.20
466.36
449.60
461.60
461.60
+0.90%
359,607
1.11
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