Bodycote PLC ORD 17 3/11P

BOY 
(LSE, Stocks) 
 
p 949.00 <%= Resources.Global.txtUp %>
Updated 18/05/2018
Change % 2.43% Stock price increasing
Change 22.50 Stock price increasing
Volume 481,576
High P 952.00
Low P 925.15
Open P 926.50
ISIN GB00B3FLWH99
Prev close P 926.50
# of shares 191.46M
Market cap 181,692M GBX
Intraday

Market closed
Bodycote PLC ORD 17 3/11P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  949.00 4.2% Stock price increasing 4.0% Stock price increasing 1.7% Stock price increasing 8.3% Stock price increasing 22.6% Stock price increasing

History: Bodycote PLC ORD 17 3/11P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/05/2018
926.50
952.00
925.50
940.50
1,008,620
781.54
0
17/05/2018
929.50
936.00
926.00
926.50
801,369
355.58
0
16/05/2018
920.00
933.50
920.00
931.00
1,164,989
670.95
0
15/05/2018
907.50
927.50
907.50
920.00
985,556
668.15
0
14/05/2018
912.00
916.50
903.00
911.00
487,892
889.85
0
11/05/2018
918.50
918.50
903.50
910.50
550,979
703.07
0
10/05/2018
918.50
918.50
910.50
913.00
171,430
877.98
0
09/05/2018
909.50
917.00
905.50
915.00
337,998
861.39
0
08/05/2018
915.00
924.50
908.00
908.50
284,922
889.10
0
04/05/2018
906.50
921.00
906.50
921.00
391,905
756.24
0
03/05/2018
915.00
916.50
899.50
907.00
608,832
524.98
0
02/05/2018
913.00
927.50
911.00
919.00
920,075
266.71
0
01/05/2018
902.50
911.50
898.50
907.00
1,817,627
540.43
0
30/04/2018
903.50
911.00
896.50
900.00
505,688
844.75
0
27/04/2018
893.50
908.50
881.00
896.50
350,813
837.10
0
26/04/2018
889.00
901.50
888.00
891.00
286,375
856.28
0
25/04/2018
893.50
897.00
881.50
888.50
609,806
776.91
0
24/04/2018
915.00
920.50
903.00
904.00
1,057,231
397.19
0
23/04/2018
926.50
926.50
912.00
915.00
620,011
785.58
0
20/04/2018
913.00
915.50
904.50
912.50
322,335
872.56
0
19/04/2018
907.50
912.50
898.00
909.00
729,689
662.27
0
18/04/2018
935.50
943.00
927.00
937.00
605,971
802.63
0
17/04/2018
918.00
933.50
914.50
932.00
537,443
774.79
0
16/04/2018
905.00
922.00
902.50
917.50
649,311
514.76
0
13/04/2018
902.50
907.50
886.00
905.50
357,798
786.18
0
12/04/2018
889.00
906.50
873.00
900.00
312,979
750.51
0
11/04/2018
890.00
896.50
884.50
890.00
593,762
735.01
0
10/04/2018
896.00
904.50
890.50
895.00
630,363
825.45
0
09/04/2018
904.50
905.50
880.00
889.50
505,917
526.40
0
06/04/2018
910.50
915.00
896.50
900.00
325,091
873.21
0
05/04/2018
893.50
919.50
893.50
918.50
580,230
850.41
0
04/04/2018
912.50
914.50
876.00
879.50
589,789
863.88
0
03/04/2018
885.50
916.00
884.00
912.50
598,569
892.38
0
29/03/2018
890.50
899.50
882.50
895.00
531,462
856.43
0
28/03/2018
904.50
904.50
876.00
890.00
496,072
845.10
0
27/03/2018
902.00
907.50
894.50
900.00
598,063
883.61
0
26/03/2018
917.50
917.50
877.00
885.00
529,906
847.09
0
23/03/2018
911.50
923.50
907.50
913.00
776,396
855.60
0
22/03/2018
923.00
931.50
918.50
922.50
690,934
823.53
0
21/03/2018
939.00
939.00
924.00
930.00
368,161
895.74
0
20/03/2018
914.00
945.50
914.00
941.50
498,260
871.70
0
19/03/2018
926.00
941.50
923.50
930.00
634,868
896.09
0
16/03/2018
937.00
939.50
921.00
937.50
1,213,256
882.57
0
15/03/2018
934.00
941.50
926.50
936.50
772,599
839.97
0
14/03/2018
931.50
942.00
922.50
930.00
646,001
852.08
0
13/03/2018
935.00
940.00
927.50
932.00
450,242
908.93
0
12/03/2018
955.50
955.50
930.00
933.00
523,482
881.07
0
09/03/2018
944.00
946.00
931.50
946.00
452,221
923.94
0
08/03/2018
947.00
955.50
930.50
945.00
718,343
724.33
0
07/03/2018
963.00
972.00
924.50
945.00
812,635
908.16
0
06/03/2018
932.00
975.00
923.00
963.00
1,383,989
806.91
0
05/03/2018
884.50
915.00
881.00
911.00
897,606
837.75
0
02/03/2018
910.00
912.50
877.50
883.50
523,358
830.44
0
01/03/2018
919.50
928.00
911.50
919.50
297,195
830.77
0
28/02/2018
935.50
936.50
923.00
923.00
386,470
802.44
0
27/02/2018
950.00
966.00
940.00
941.00
231,466
892.08
0
26/02/2018
949.00
954.00
938.00
942.00
406,939
851.87
0
23/02/2018
919.00
950.50
917.00
948.50
1,092,319
894.00
0
22/02/2018
921.50
932.00
912.00
915.50
463,715
867.88
0
21/02/2018
932.00
932.50
917.00
929.50
302,087
768.11
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 May 2018 16:51:31
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180515.2 - EUROWEB1 - 2018-05-20 17:51:31 - 2018-05-20 16:51:31 - 1000 - Website: OKAY