Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,939.09 -2,257.57 (-3.57%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Bodycote plc (BOYL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:19PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 725.00 | 742.00 | 725.00 | 741.00 | 741.00 | 35,040 |
| 09 May 2024 | 713.00 | 727.00 | 711.00 | 724.00 | 724.00 | 29,888 |
| 08 May 2024 | 710.00 | 711.00 | 703.00 | 711.00 | 711.00 | 81,628 |
| 07 May 2024 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 44,317 |
| 03 May 2024 | 696.00 | 704.00 | 690.00 | 701.00 | 701.00 | 31,404 |
| 02 May 2024 | 691.00 | 702.00 | 689.00 | 699.00 | 699.00 | 34,063 |
| 01 May 2024 | 696.00 | 707.00 | 696.00 | 698.00 | 698.00 | 53,254 |
| 30 Apr 2024 | 694.50 | 703.00 | 687.50 | 701.00 | 701.00 | 48,207 |
| 29 Apr 2024 | 673.00 | 695.00 | 671.50 | 694.00 | 694.00 | 35,638 |
| 26 Apr 2024 | 674.00 | 680.00 | 673.00 | 675.00 | 675.00 | 19,273 |
| 25 Apr 2024 | 669.00 | 678.00 | 664.00 | 676.00 | 676.00 | 57,209 |
| 25 Apr 2024 | 16 Dividend | |||||
| 24 Apr 2024 | 684.00 | 699.00 | 683.00 | 692.00 | 676.00 | 14,150 |
| 23 Apr 2024 | 689.00 | 701.00 | 687.00 | 698.00 | 681.86 | 23,765 |
| 22 Apr 2024 | 683.00 | 692.00 | 681.00 | 691.00 | 675.02 | 18,655 |
| 19 Apr 2024 | 683.00 | 683.00 | 673.00 | 682.00 | 666.23 | 20,197 |
| 18 Apr 2024 | 690.00 | 693.00 | 674.00 | 693.00 | 676.98 | 36,187 |
| 17 Apr 2024 | 694.00 | 700.00 | 693.00 | 695.00 | 678.93 | 22,428 |
| 16 Apr 2024 | 712.00 | 712.00 | 699.00 | 700.00 | 683.82 | 67,042 |
| 15 Apr 2024 | 706.00 | 723.00 | 706.00 | 717.00 | 700.42 | 52,825 |
| 12 Apr 2024 | 718.00 | 726.00 | 711.50 | 714.00 | 697.49 | 164,665 |
| 11 Apr 2024 | 710.00 | 722.00 | 710.00 | 719.00 | 702.38 | 116,324 |
| 10 Apr 2024 | 702.00 | 709.00 | 697.00 | 705.00 | 688.70 | 56,443 |
| 09 Apr 2024 | 693.00 | 703.50 | 693.00 | 699.00 | 682.84 | 35,671 |
| 08 Apr 2024 | 691.50 | 703.00 | 691.50 | 702.00 | 685.77 | 25,403 |
| 05 Apr 2024 | 686.00 | 693.00 | 686.00 | 692.00 | 676.00 | 30,387 |
| 04 Apr 2024 | 690.00 | 698.00 | 689.00 | 696.00 | 679.91 | 196,008 |
| 03 Apr 2024 | 690.00 | 694.00 | 687.00 | 691.00 | 675.02 | 60,448 |
| 02 Apr 2024 | 693.00 | 707.00 | 687.00 | 691.00 | 675.02 | 26,782 |
| 28 Mar 2024 | 696.50 | 699.00 | 687.50 | 699.00 | 682.84 | 20,759 |
| 27 Mar 2024 | 681.00 | 691.75 | 681.00 | 690.50 | 674.53 | 32,139 |
| 26 Mar 2024 | 676.00 | 685.50 | 672.50 | 685.25 | 669.41 | 19,318 |
| 25 Mar 2024 | 670.00 | 681.00 | 670.00 | 676.50 | 660.86 | 34,206 |
| 22 Mar 2024 | 675.50 | 684.00 | 675.50 | 680.00 | 664.28 | 24,555 |
| 21 Mar 2024 | 671.25 | 684.50 | 664.50 | 682.75 | 666.96 | 25,622 |
| 20 Mar 2024 | 662.00 | 669.50 | 653.00 | 669.50 | 654.02 | 47,265 |
| 19 Mar 2024 | 654.50 | 662.00 | 651.00 | 662.00 | 646.69 | 23,382 |
| 18 Mar 2024 | 652.50 | 664.00 | 641.00 | 663.50 | 648.16 | 73,598 |
| 15 Mar 2024 | 666.00 | 666.00 | 647.50 | 651.00 | 635.95 | 103,859 |
| 14 Mar 2024 | 622.50 | 632.50 | 619.50 | 629.50 | 614.95 | 49,110 |
| 13 Mar 2024 | 631.00 | 631.00 | 619.25 | 623.50 | 609.08 | 26,336 |
| 12 Mar 2024 | 639.50 | 639.50 | 630.50 | 631.50 | 616.90 | 42,156 |
| 11 Mar 2024 | 630.00 | 640.50 | 627.50 | 630.00 | 615.43 | 24,045 |
| 08 Mar 2024 | 626.75 | 633.50 | 623.50 | 633.00 | 618.36 | 13,393 |
| 07 Mar 2024 | 634.25 | 636.50 | 626.75 | 627.00 | 612.50 | 36,042 |
| 06 Mar 2024 | 621.25 | 631.50 | 621.25 | 629.75 | 615.19 | 34,511 |
| 05 Mar 2024 | 623.00 | 626.25 | 619.25 | 619.50 | 605.18 | 25,479 |
| 04 Mar 2024 | 620.00 | 625.00 | 617.50 | 622.00 | 607.62 | 22,751 |
| 01 Mar 2024 | 623.50 | 623.50 | 611.50 | 621.75 | 607.37 | 26,336 |
| 29 Feb 2024 | 614.50 | 625.50 | 614.50 | 621.50 | 607.13 | 31,108 |
| 28 Feb 2024 | 626.00 | 628.50 | 619.00 | 621.00 | 606.64 | 15,265 |
| 27 Feb 2024 | 611.75 | 626.50 | 611.75 | 625.50 | 611.04 | 26,786 |
| 26 Feb 2024 | 613.00 | 617.00 | 611.50 | 613.25 | 599.07 | 24,760 |
| 23 Feb 2024 | 619.50 | 619.50 | 613.00 | 616.75 | 602.49 | 12,631 |
| 22 Feb 2024 | 621.50 | 625.00 | 619.00 | 619.50 | 605.18 | 17,906 |
| 21 Feb 2024 | 621.50 | 634.00 | 617.00 | 621.50 | 607.13 | 28,661 |
| 20 Feb 2024 | 621.50 | 624.00 | 619.50 | 623.00 | 608.60 | 16,701 |
| 19 Feb 2024 | 631.00 | 631.00 | 619.50 | 622.50 | 608.11 | 32,475 |
| 16 Feb 2024 | 616.50 | 632.50 | 615.50 | 630.50 | 615.92 | 136,583 |
| 15 Feb 2024 | 617.50 | 620.00 | 611.50 | 612.00 | 597.85 | 45,673 |
| 14 Feb 2024 | 608.00 | 614.25 | 608.00 | 611.25 | 597.12 | 54,487 |
| 13 Feb 2024 | 611.50 | 616.50 | 603.00 | 606.50 | 592.48 | 30,588 |
| 12 Feb 2024 | 618.25 | 623.25 | 616.00 | 618.50 | 604.20 | 33,922 |
| 09 Feb 2024 | 614.00 | 627.00 | 614.00 | 622.50 | 608.11 | 13,889 |
| 08 Feb 2024 | 634.25 | 634.75 | 626.75 | 626.75 | 612.26 | 25,719 |
| 07 Feb 2024 | 630.00 | 633.00 | 624.50 | 627.50 | 612.99 | 43,852 |
| 06 Feb 2024 | 622.50 | 627.00 | 615.00 | 627.00 | 612.50 | 19,790 |
| 05 Feb 2024 | 636.00 | 640.75 | 620.50 | 623.25 | 608.84 | 17,561 |
| 02 Feb 2024 | 636.00 | 639.00 | 628.25 | 632.00 | 617.39 | 11,551 |
| 01 Feb 2024 | 638.00 | 641.75 | 633.50 | 634.50 | 619.83 | 16,711 |
| 31 Jan 2024 | 645.00 | 650.50 | 633.50 | 633.50 | 618.85 | 19,259 |
| 30 Jan 2024 | 637.00 | 644.50 | 637.00 | 642.50 | 627.64 | 130,406 |
| 29 Jan 2024 | 658.50 | 658.50 | 636.50 | 638.50 | 623.74 | 34,861 |
| 26 Jan 2024 | 639.00 | 663.50 | 637.50 | 661.50 | 646.21 | 57,757 |
| 25 Jan 2024 | 635.50 | 642.50 | 630.75 | 639.75 | 624.96 | 43,046 |
| 24 Jan 2024 | 623.50 | 632.00 | 620.75 | 631.75 | 617.14 | 24,014 |
| 23 Jan 2024 | 654.00 | 654.00 | 627.50 | 628.00 | 613.48 | 55,068 |
| 22 Jan 2024 | 619.50 | 641.00 | 614.00 | 638.00 | 623.25 | 94,565 |
| 19 Jan 2024 | 599.50 | 599.50 | 592.00 | 594.00 | 580.27 | 64,494 |
| 18 Jan 2024 | 581.00 | 598.00 | 576.50 | 595.75 | 581.98 | 24,198 |
| 17 Jan 2024 | 575.50 | 579.50 | 565.00 | 576.00 | 562.68 | 30,689 |
| 16 Jan 2024 | 572.00 | 586.00 | 572.00 | 582.50 | 569.03 | 31,943 |
| 15 Jan 2024 | 587.00 | 587.00 | 577.50 | 577.75 | 564.39 | 12,992 |
| 12 Jan 2024 | 590.50 | 596.00 | 586.00 | 590.00 | 576.36 | 62,469 |
| 11 Jan 2024 | 585.00 | 599.00 | 585.00 | 585.50 | 571.96 | 35,794 |
| 10 Jan 2024 | 585.50 | 589.50 | 579.50 | 582.00 | 568.54 | 9,871 |
| 09 Jan 2024 | 590.00 | 590.00 | 584.50 | 585.00 | 571.47 | 22,775 |
| 08 Jan 2024 | 580.25 | 596.50 | 577.50 | 592.25 | 578.56 | 44,296 |
| 05 Jan 2024 | 586.50 | 589.00 | 577.00 | 585.50 | 571.96 | 42,631 |
| 04 Jan 2024 | 580.00 | 590.00 | 580.00 | 589.00 | 575.38 | 21,710 |
| 03 Jan 2024 | 590.75 | 590.75 | 577.50 | 585.50 | 571.96 | 44,088 |
| 02 Jan 2024 | 598.50 | 599.50 | 587.00 | 587.00 | 573.43 | 6,821 |
| 29 Dec 2023 | 599.00 | 600.00 | 593.50 | 596.50 | 582.71 | 5,924 |
| 28 Dec 2023 | 607.50 | 607.50 | 598.25 | 600.00 | 586.13 | 25,704 |
| 27 Dec 2023 | 606.25 | 611.50 | 602.00 | 603.50 | 589.55 | 15,328 |
| 22 Dec 2023 | 600.75 | 606.50 | 600.50 | 603.00 | 589.06 | 19,823 |
| 21 Dec 2023 | 612.00 | 612.00 | 602.00 | 603.00 | 589.06 | 12,159 |
| 20 Dec 2023 | 609.00 | 610.50 | 599.00 | 603.00 | 589.06 | 99,245 |
| 19 Dec 2023 | 596.75 | 607.50 | 596.75 | 604.50 | 590.52 | 24,181 |
| 18 Dec 2023 | 605.00 | 605.00 | 592.00 | 595.75 | 581.98 | 21,499 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.