Bodycote PLC ORD 17 3/11P

BOY 
(LSE, Stocks) 
 
p 1,000.00 <%= Resources.Global.txtUp %>
Updated 17/08/2018
Change % 1.06% Stock price increasing
Change 10.50 Stock price increasing
Volume 418,392
High P 1,002.00
Low P 990.00
Open P 994.00
ISIN GB00B3FLWH99
Prev close P 989.50
# of shares 191.46M
Market cap 191,456M 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
 
  1,000.00 -0.8% Stock price decreasing -5.2% Stock price decreasing 6.3% Stock price increasing 7.0% Stock price increasing 8.8% 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
17/08/2018
994.00
1,002.00
990.00
1,000.00
418,392
973.72
0
16/08/2018
986.50
989.50
978.00
989.50
273,005
956.83
0
15/08/2018
1,008.00
1,008.00
972.00
976.50
478,592
905.32
0
14/08/2018
1,007.00
1,022.00
1,002.00
1,006.00
449,984
760.50
0
13/08/2018
998.50
1,009.00
989.00
1,000.00
1,647,566
957.74
0
10/08/2018
1,019.00
1,020.00
1,005.00
1,008.00
275,659
974.86
0
09/08/2018
1,017.00
1,029.00
1,008.00
1,024.00
821,125
645.17
0
08/08/2018
1,007.00
1,013.00
997.00
1,010.00
1,549,760
621.03
0
07/08/2018
1,006.00
1,009.00
999.00
1,005.00
323,013
985.04
0
06/08/2018
1,003.00
1,013.00
997.00
1,006.00
300,433
916.06
0
03/08/2018
995.00
1,003.00
989.00
1,001.00
353,827
762.67
0
02/08/2018
991.50
995.00
979.00
992.00
519,448
941.36
0
01/08/2018
1,001.00
1,001.00
985.00
994.00
463,453
926.78
0
31/07/2018
1,009.00
1,015.00
993.00
1,000.00
978,958
759.07
0
30/07/2018
1,016.00
1,020.00
1,010.00
1,012.00
607,043
875.98
0
27/07/2018
1,026.00
1,030.00
1,003.00
1,020.00
604,588
970.35
0
26/07/2018
1,025.00
1,054.00
1,001.00
1,021.00
853,028
966.48
0
25/07/2018
1,042.00
1,042.00
1,019.00
1,026.00
739,428
877.60
0
24/07/2018
1,035.00
1,050.00
1,028.00
1,041.00
591,627
888.67
0
23/07/2018
1,020.00
1,043.00
1,016.00
1,026.00
638,285
922.13
0
20/07/2018
1,043.00
1,043.00
1,016.00
1,022.00
320,979
740.08
0
19/07/2018
1,048.00
1,056.00
1,033.00
1,033.00
1,019,287
323.05
0
18/07/2018
1,046.00
1,055.00
1,041.00
1,055.00
369,771
856.93
0
17/07/2018
1,019.00
1,040.00
1,019.00
1,040.00
415,203
431.20
0
16/07/2018
1,018.00
1,027.10
1,009.00
1,016.28
412,401
0.00
0
13/07/2018
1,012.00
1,017.00
1,004.00
1,016.00
514,725
980.36
0
12/07/2018
1,002.00
1,008.00
994.50
1,006.00
342,563
958.93
0
11/07/2018
991.00
1,001.00
985.50
998.50
459,313
856.26
0
10/07/2018
998.00
1,007.00
991.50
1,006.00
353,409
745.45
0
09/07/2018
986.50
997.50
979.50
993.50
367,822
601.75
0
06/07/2018
979.50
991.00
973.00
981.50
308,378
936.37
0
05/07/2018
968.00
974.50
961.50
974.50
293,212
913.53
0
04/07/2018
978.50
978.50
961.00
965.00
445,635
626.38
0
03/07/2018
972.00
977.50
961.50
975.00
546,805
626.06
0
02/07/2018
964.00
975.50
961.50
970.50
3,286,701
818.11
0
29/06/2018
979.00
985.50
972.00
979.50
561,284
952.67
0
28/06/2018
980.00
988.50
957.50
968.00
679,214
638.97
0
27/06/2018
967.50
982.00
958.50
982.00
398,482
902.24
0
26/06/2018
963.50
966.50
954.50
964.00
434,227
934.11
0
25/06/2018
983.00
983.00
959.50
960.50
900,116
807.84
0
22/06/2018
986.00
1,008.00
964.00
985.00
1,306,866
899.33
0
21/06/2018
1,047.00
1,051.00
1,003.00
1,009.00
1,216,988
923.81
0
20/06/2018
1,052.00
1,077.00
1,046.00
1,047.00
699,135
984.46
0
19/06/2018
1,040.00
1,044.00
1,027.00
1,036.00
391,303
1,003.56
0
18/06/2018
1,045.00
1,053.00
1,030.00
1,052.00
387,559
1,015.04
0
15/06/2018
1,050.00
1,058.00
1,033.00
1,046.00
1,118,802
888.76
0
14/06/2018
1,037.00
1,049.00
1,029.00
1,049.00
422,131
1,020.75
0
13/06/2018
1,040.00
1,046.00
1,033.00
1,039.00
309,641
1,011.42
0
12/06/2018
1,040.00
1,045.00
1,031.00
1,035.00
373,763
989.04
0
11/06/2018
1,026.00
1,046.00
1,022.00
1,040.00
503,344
1,008.83
0
08/06/2018
1,013.00
1,030.00
1,007.00
1,019.00
298,914
931.93
0
07/06/2018
1,026.00
1,032.00
1,017.00
1,020.00
340,908
967.91
0
06/06/2018
1,019.00
1,027.00
1,015.00
1,027.00
353,931
1,004.04
0
05/06/2018
1,013.00
1,026.00
1,012.00
1,015.00
501,196
817.23
0
04/06/2018
1,013.00
1,020.00
1,001.00
1,015.00
516,465
800.36
0
01/06/2018
999.00
1,008.00
993.50
1,007.00
435,921
833.79
0
31/05/2018
993.50
1,001.00
980.00
993.50
824,857
905.94
0
30/05/2018
970.00
1,013.00
962.50
989.50
1,603,371
857.97
0
29/05/2018
932.00
934.00
913.00
925.00
605,465
856.17
0
25/05/2018
929.00
939.00
929.00
935.00
334,605
1,126.52
0
24/05/2018
929.50
934.00
925.00
926.00
474,767
772.03
0
23/05/2018
942.00
956.50
924.00
926.50
405,535
868.21
0
22/05/2018
943.50
950.00
943.00
945.00
714,066
657.21
0
21/05/2018
952.00
952.00
937.50
945.00
767,475
794.21
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.
 
18 August 2018 07:14:07
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180816.1 - EUROWEB3 - 2018-08-18 08:14:07 - 2018-08-18 07:14:07 - 1000 - Website: OKAY