Bodycote PLC ORD 17 3/11P

BOY 
(LSE, Stocks) 
 
p 921.50
Updated 23/02/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High P 0
Low P 0
Open P0
ISIN GB00B3FLWH99
Prev close P915.50
# of shares 191.46M
Market cap 176,427M 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
 
  921.50 -1.4% Stock price decreasing -4.4% Stock price decreasing 3.5% Stock price increasing -1.5% Stock price decreasing 30.7% 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
23/02/2018
919.00
950.50
917.00
948.50
1,092,319
 
0
22/02/2018
921.50
932.00
912.00
915.50
463,715
 
0
21/02/2018
932.00
932.50
917.00
929.50
302,087
 
0
20/02/2018
916.00
935.50
914.50
933.50
443,915
 
0
19/02/2018
929.00
931.50
909.50
910.50
371,229
 
0
16/02/2018
933.00
935.00
919.50
935.00
290,459
 
0
15/02/2018
908.50
947.00
904.00
927.50
829,247
 
0
14/02/2018
888.50
892.50
866.50
887.50
302,355
 
0
13/02/2018
892.00
894.00
877.00
880.00
340,751
 
0
12/02/2018
893.00
901.00
877.50
889.50
495,092
 
0
09/02/2018
895.00
909.50
873.50
880.50
775,680
 
0
08/02/2018
929.50
942.50
904.50
908.50
835,114
 
0
07/02/2018
898.50
936.50
891.50
935.50
535,109
 
0
06/02/2018
903.00
910.00
888.00
896.50
1,098,937
 
0
05/02/2018
952.00
952.00
917.00
923.00
417,039
 
0
02/02/2018
970.00
970.00
955.00
956.50
264,631
 
0
01/02/2018
969.00
975.50
964.50
970.00
205,465
 
0
31/01/2018
980.00
980.00
960.00
967.00
274,138
 
0
30/01/2018
969.50
979.50
968.00
973.00
375,630
 
0
29/01/2018
980.00
986.50
967.50
969.50
308,464
 
0
26/01/2018
969.00
980.50
960.50
977.00
362,630
 
0
25/01/2018
961.00
977.00
950.00
966.50
270,658
 
0
24/01/2018
978.50
981.00
964.00
964.00
331,290
 
0
23/01/2018
991.50
991.50
976.50
981.00
317,370
 
0
22/01/2018
994.00
997.00
981.00
986.00
248,394
 
0
19/01/2018
985.50
998.00
981.50
992.00
311,824
 
0
18/01/2018
1,001.00
1,001.00
979.50
983.00
299,399
 
0
17/01/2018
1,010.00
1,013.00
991.00
996.50
412,186
 
0
16/01/2018
999.00
1,014.00
988.00
1,006.00
456,443
 
0
15/01/2018
996.50
1,043.00
976.50
983.50
1,321,174
 
0
12/01/2018
936.50
956.00
924.00
951.50
386,512
 
0
11/01/2018
936.00
940.00
928.00
930.00
381,854
 
0
10/01/2018
934.50
938.50
923.00
937.00
325,557
 
0
09/01/2018
924.50
934.00
923.00
932.50
269,138
 
0
08/01/2018
926.00
926.50
918.00
921.50
255,959
 
0
05/01/2018
918.00
929.00
917.50
926.00
273,299
 
0
04/01/2018
915.50
920.00
912.00
918.00
306,115
 
0
03/01/2018
898.00
918.00
898.00
913.00
213,428
 
0
02/01/2018
910.00
915.00
906.00
915.00
223,591
 
0
29/12/2017
916.00
916.00
909.50
913.00
70,502
 
0
28/12/2017
914.50
920.50
909.50
914.00
243,677
 
0
27/12/2017
930.00
930.00
906.50
919.00
159,779
 
0
22/12/2017
913.00
916.00
905.00
907.50
162,342
 
0
21/12/2017
888.50
916.50
888.50
912.50
333,140
 
0
20/12/2017
896.50
897.50
886.00
894.00
211,611
 
0
19/12/2017
875.00
904.00
873.50
897.00
519,208
 
0
18/12/2017
859.50
884.50
855.00
877.00
511,101
 
0
15/12/2017
835.00
855.00
835.00
855.00
670,090
 
0
14/12/2017
846.50
850.00
835.50
835.50
458,919
 
0
13/12/2017
856.00
859.50
843.00
848.50
394,691
 
0
12/12/2017
868.50
871.00
854.50
858.00
329,292
 
0
11/12/2017
879.50
879.50
867.00
869.50
232,863
 
0
08/12/2017
866.00
879.00
866.00
875.50
356,020
 
0
07/12/2017
871.50
875.50
865.00
868.00
361,529
 
0
06/12/2017
859.00
876.50
853.50
870.00
316,814
 
0
05/12/2017
863.00
869.50
854.00
863.00
234,520
 
0
04/12/2017
877.50
877.50
863.00
863.00
336,638
 
0
01/12/2017
867.00
873.00
854.50
871.50
343,838
 
0
30/11/2017
874.50
877.00
860.00
867.00
333,531
 
0
29/11/2017
884.50
889.50
875.50
878.50
246,443
 
0
28/11/2017
885.00
900.00
880.00
884.00
206,660
 
0
27/11/2017
895.00
895.00
883.50
883.50
282,426
 
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.
 
24 February 2018 12:07:06
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180222.1 - EUROWEB6 - 2018-02-24 13:07:06 - 2018-02-24 12:07:06 - 1000 - Website: OKAY