Dark

BOY
BODYCOTE PLC
stock LSE

Inactive

Jun 24, 2024

731.00GBX+2.381%(+17.00)254,777

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	705.0000	731.0000	705.0000	731.0000	+2.381%	254,777	0.000%
2024-06-21	721.0000	722.0000	710.0000	714.0000	-1.245%	630,005	+2.381%
2024-06-20	716.0000	724.0000	716.0000	723.0000	+0.696%	343,935	+1.107%
2024-06-19	720.0000	731.0000	718.0000	718.0000	-1.238%	230,795	+1.811%
2024-06-18	724.0000	732.0000	721.0000	727.0000	+0.553%	257,046	+0.550%
2024-06-17	720.0000	726.0000	712.0000	723.0000	+1.831%	181,295	+1.107%
2024-06-14	707.0000	718.0000	707.0000	710.0000	-0.976%	182,096	+2.958%
2024-06-13	722.0000	738.0000	717.0000	717.0000	-2.183%	294,584	+1.953%
2024-06-12	720.0000	741.0000	720.0000	733.0000	+1.243%	218,819	-0.273%
2024-06-11	714.0000	736.0000	714.0000	724.0000	-0.686%	169,063	+0.967%
2024-06-10	717.0000	735.0000	717.0000	729.0000	-0.137%	237,762	+0.274%
2024-06-07	719.0000	735.0000	719.0000	730.0000	-0.545%	152,946	+0.137%
2024-06-06	739.0000	750.0000	730.0000	734.0000	0.000%	115,974	-0.409%
2024-06-05	750.0000	750.0000	732.0000	734.0000	-1.609%	149,311	-0.409%
2024-06-04	742.0000	756.0000	742.0000	746.0000	-1.061%	186,017	-2.011%
2024-06-03	754.0000	769.0000	754.0000	754.0000	0.000%	216,706	-3.050%
2024-05-31	763.0000	763.0000	735.0000	754.0000	+2.725%	513,210	-3.050%
2024-05-30	743.0000	743.0000	725.0000	734.0000	+0.273%	277,422	-0.409%
2024-05-29	730.0000	735.0000	723.0000	732.0000	+0.137%	313,141	-0.137%
2024-05-28	736.0000	749.0000	731.0000	731.0000	-0.949%	360,077	0.000%
2024-05-24	737.0000	738.0000	731.0000	738.0000	+0.272%	115,363	-0.949%
2024-05-23	753.0000	753.0000	736.0000	736.0000	-0.809%	170,185	-0.679%
2024-05-22	749.0000	761.0000	742.0000	742.0000	-3.385%	1,079,579	-1.482%
2024-05-21	751.0000	769.0000	751.0000	768.0000	+0.655%	202,566	-4.818%
2024-05-20	765.0000	774.0000	763.0000	763.0000	+0.131%	183,543	-4.194%
2024-05-17	753.0000	768.0000	751.0000	762.0000	+0.661%	431,297	-4.068%
2024-05-16	750.0000	759.0000	747.0000	757.0000	+0.531%	292,313	-3.435%
2024-05-15	740.0000	756.0000	739.0000	753.0000	+1.757%	316,306	-2.922%
2024-05-14	720.0000	747.0000	720.0000	740.0000	+1.509%	216,061	-1.216%
2024-05-13	736.0000	740.0000	729.0000	729.0000	-1.220%	361,726	+0.274%
2024-05-10	718.0000	742.0000	718.0000	738.0000	+2.500%	245,313	-0.949%
2024-05-09	698.0000	727.0000	698.0000	720.0000	+0.840%	257,739	+1.528%
2024-05-08	699.0000	714.0000	699.0000	714.0000	+1.854%	399,735	+2.381%
2024-05-07	686.0000	709.0000	686.0000	701.0000	+0.718%	315,966	+4.280%
2024-05-02	687.0000	702.0000	686.0000	696.0000	+0.288%	193,820	+5.029%
2024-05-01	692.0000	707.0000	692.0000	694.0000	+10,151.108%	379,789	+5.331%
2024-03-22	6.7900	6.8350	6.7600	6.7700	-0.587%	158,534	+10,697.637%
2024-03-21	6.8000	6.8450	6.6500	6.8100	+2.099%	299,624	+10,634.214%
2024-03-20	6.5400	6.6950	6.5300	6.6700	+0.908%	213,933	+10,859.520%
2024-03-19	6.5650	6.6250	6.5150	6.6100	+0.076%	237,571	+10,959.002%
2024-03-18	6.5200	6.6400	6.3950	6.6050	+2.087%	383,560	+10,967.373%
2024-03-15	6.3700	6.6800	6.3700	6.4700	+2.454%	881,190	+11,198.300%
2024-03-14	6.1250	6.3250	6.1250	6.3150	+1.202%	279,749	+11,475.614%
2024-03-13	6.2850	6.2850	6.1950	6.2400	-0.952%	365,571	+11,614.744%
2024-03-12	6.3200	6.3950	6.3000	6.3000	-0.787%	334,282	+11,503.175%
2024-03-11	6.5100	6.5100	6.2750	6.3500	+0.158%	183,401	+11,411.811%
2024-03-08	6.1450	6.3450	6.1450	6.3400	+0.875%	145,915	+11,429.968%
2024-03-07	6.4200	6.4200	6.2600	6.2850	-0.711%	158,163	+11,530.867%
2024-03-06	6.1200	6.3300	6.1200	6.3300	+1.768%	346,490	+11,448.183%
2024-03-05	6.3000	6.3000	6.1950	6.2200	-0.400%	118,703	+11,652.412%
2024-03-04	6.2250	6.2500	6.1800	6.2450	+0.241%	313,079	+11,605.364%
2024-03-01	6.1700	6.2350	6.1250	6.2300	+0.728%	248,033	+11,633.547%
2024-02-29	6.0700	6.2550	6.0700	6.1850	-0.161%	234,390	+11,718.917%
2024-02-28	6.3050	6.3050	6.1900	6.1950	-1.667%	960,484	+11,699.839%
2024-02-27	6.0700	6.3000	6.0700	6.3000	+2.439%	326,549	+11,503.175%
2024-02-26	6.1500	6.1700	6.1150	6.1500	-0.485%	278,654	+11,786.179%
2024-02-23	6.2150	6.2150	6.1300	6.1800	-0.162%	139,719	+11,728.479%
2024-02-22	6.3450	6.3450	6.1900	6.1900	-0.402%	225,224	+11,709.370%
2024-02-21	6.3250	6.3450	6.1800	6.2150	-0.480%	853,287	+11,661.866%
2024-02-20	6.2300	6.2450	6.1900	6.2450	+0.080%	113,934	+11,605.364%
2024-02-19	6.3500	6.3500	6.1900	6.2400	-1.577%	117,029	+11,614.744%
2024-02-16	6.2650	6.3400	6.1500	6.3400	+3.257%	623,524	+11,429.968%
2024-02-15	6.2000	6.2000	6.1150	6.1400	+0.409%	277,933	+11,805.537%
2024-02-14	6.0700	6.1550	6.0350	6.1150	+0.164%	485,189	+11,854.211%
2024-02-13	6.1100	6.1650	6.0200	6.1050	-1.612%	223,590	+11,873.792%
2024-02-12	6.2800	6.2800	6.1550	6.2050	-0.401%	186,998	+11,680.822%
2024-02-09	6.1400	6.2500	6.1400	6.2300	-0.080%	83,731	+11,633.547%
2024-02-08	6.3150	6.3450	6.2350	6.2350	-1.110%	259,069	+11,624.138%
2024-02-07	6.2800	6.3300	6.2450	6.3050	+0.159%	136,997	+11,493.973%
2024-02-06	6.0850	6.2950	6.0850	6.2950	+0.881%	140,995	+11,512.391%
2024-02-05	6.4200	6.4200	6.2050	6.2400	-2.041%	191,906	+11,614.744%
2024-02-02	6.4950	6.4950	6.2850	6.3700	+0.552%	149,687	+11,375.667%
2024-02-01	6.4700	6.4700	6.3350	6.3350	-0.627%	758,860	+11,439.069%
2024-01-31	6.4450	6.5050	6.3350	6.3750	-0.701%	242,964	+11,366.667%
2024-01-30	6.3900	6.4500	6.3900	6.4200	+0.312%	913,510	+11,286.293%
2024-01-29	6.6700	6.6700	6.3650	6.4000	-3.030%	178,551	+11,321.875%
2024-01-26	6.4500	6.6350	6.3650	6.6000	+3.125%	585,250	+10,975.758%
2024-01-25	6.3250	6.4250	6.3000	6.4000	+1.266%	231,297	+11,321.875%
2024-01-24	6.2500	6.3200	6.2200	6.3200	+1.039%	141,653	+11,466.456%
2024-01-23	6.5500	6.5500	6.2550	6.2550	-1.651%	269,103	+11,586.651%
2024-01-22	6.1550	6.4200	6.1050	6.3600	+6.711%	294,532	+11,393.711%
2024-01-19	5.9800	5.9850	5.9200	5.9600	+0.337%	418,445	+12,165.101%
2024-01-18	5.7800	5.9800	5.7650	5.9400	+3.304%	759,043	+12,206.397%
2024-01-17	5.7550	5.8000	5.6250	5.7500	-1.288%	216,570	+12,613.043%
2024-01-16	5.7200	5.8600	5.7200	5.8250	+0.779%	167,398	+12,449.356%
2024-01-15	5.8800	5.9050	5.7700	5.7800	-1.701%	145,566	+12,547.059%
2024-01-12	6.0050	6.0050	5.8500	5.8800	+0.256%	270,333	+12,331.973%
2024-01-11	5.9450	5.9900	5.8500	5.8650	+1.034%	549,500	+12,363.768%
2024-01-10	5.9100	5.9100	5.7800	5.8050	-0.769%	855,098	+12,492.593%
2024-01-09	5.9050	5.9050	5.8350	5.8500	-1.763%	144,564	+12,395.726%
2024-01-08	5.8650	5.9650	5.7700	5.9550	+2.144%	172,605	+12,175.399%
2024-01-05	5.9550	5.9550	5.7700	5.8300	-1.354%	174,662	+12,438.593%
2024-01-04	5.7200	5.9100	5.7200	5.9100	+0.681%	973,604	+12,268.866%
2024-01-03	5.8700	5.8800	5.7750	5.8700	-0.255%	214,496	+12,353.152%
2024-01-02	6.0100	6.0150	5.8650	5.8850	-1.009%	94,446	+12,321.410%
2023-12-29	5.9850	5.9900	5.9400	5.9450	-0.419%	39,551	+12,196.047%
2023-12-28	6.1850	6.1850	5.9700	5.9700	-1.485%	113,637	+12,144.556%
2023-12-27	6.1150	6.1150	6.0250	6.0600	+0.498%	538,175	+11,962.706%
2023-12-22	6.0050	6.0650	6.0050	6.0300	0.000%	565,406	+12,022.720%
2023-12-21	6.0750	6.1050	6.0150	6.0300	-1.471%	220,556	+12,022.720%
2023-12-20	6.1000	6.1200	5.9900	6.1200	+1.577%	572,869	+11,844.444%
2023-12-19	6.1000	6.1000	5.9800	6.0250	+0.584%	170,306	+12,032.780%
2023-12-18	6.1500	6.1500	5.9200	5.9900	-0.167%	237,263	+12,103.673%
2023-12-15	6.1350	6.1350	5.9700	6.0000	+0.418%	657,100	+12,083.333%
2023-12-14	5.7550	6.0450	5.7550	5.9750	+4.458%	537,910	+12,134.310%
2023-12-13	5.8000	5.8000	5.6600	5.7200	+1.060%	335,819	+12,679.720%
2023-12-12	5.8150	5.8150	5.6500	5.6600	-1.480%	223,767	+12,815.194%
2023-12-11	5.8800	5.8800	5.6650	5.7450	-0.948%	169,327	+12,624.108%
2023-12-08	5.5950	5.8000	5.5950	5.8000	+1.222%	371,433	+12,503.448%
2023-12-07	5.9850	5.9850	5.7250	5.7300	-1.377%	203,293	+12,657.417%
2023-12-06	5.9750	5.9750	5.8000	5.8100	-0.769%	159,151	+12,481.756%
2023-12-05	5.9250	5.9250	5.8050	5.8550	+1.210%	105,923	+12,385.056%
2023-12-04	6.0350	6.0350	5.7750	5.7850	-2.609%	265,091	+12,536.128%
2023-12-01	5.8850	5.9400	5.7800	5.9400	+3.484%	509,600	+12,206.397%
2023-11-30	5.7100	5.8350	5.7050	5.7400	-0.087%	733,425	+12,635.192%
2023-11-29	5.5250	5.7500	5.5250	5.7450	+1.681%	121,363	+12,624.108%
2023-11-28	5.6300	5.7200	5.6250	5.6500	-1.568%	195,900	+12,838.053%
2023-11-27	5.7750	5.8300	5.6650	5.7400	-0.261%	142,250	+12,635.192%
2023-11-24	5.7150	5.7750	5.7150	5.7550	-0.519%	136,425	+12,601.998%
2023-11-23	5.7600	5.8500	5.7150	5.7850	+0.087%	365,930	+12,536.128%
2023-11-22	5.9400	5.9850	5.7750	5.7800	-2.612%	279,784	+12,547.059%
2023-11-21	6.0800	6.0850	5.9350	5.9350	-1.820%	118,660	+12,216.765%
2023-11-20	6.0200	6.1600	6.0200	6.0450	-0.330%	233,735	+11,992.639%
2023-11-17	5.9350	6.0650	5.9300	6.0650	+2.710%	511,524	+11,952.762%
2023-11-16	6.0100	6.0350	5.8500	5.9050	-2.073%	185,571	+12,279.340%
2023-11-15	6.0800	6.2850	6.0200	6.0300	-1.066%	186,150	+12,022.720%
2023-11-14	5.8950	6.0950	5.8400	6.0950	+2.523%	254,098	+11,893.437%
2023-11-13	5.8250	5.9450	5.8250	5.9450	+1.278%	140,216	+12,196.047%
2023-11-10	5.8650	5.8850	5.8150	5.8700	-1.675%	115,393	+12,353.152%
2023-11-09	5.8450	6.0150	5.8400	5.9700	+2.226%	170,204	+12,144.556%
2023-11-08	5.6950	5.8650	5.6950	5.8400	+0.258%	271,544	+12,417.123%
2023-11-07	5.7250	5.9100	5.7250	5.8250	-0.171%	94,709	+12,449.356%
2023-11-06	5.9750	5.9750	5.7850	5.8350	-1.602%	75,369	+12,427.849%
2023-11-03	5.9450	6.0250	5.8950	5.9300	+1.108%	90,816	+12,227.150%
2023-11-02	5.7700	5.9000	5.7350	5.8650	+2.445%	213,252	+12,363.768%
2023-11-01	5.6100	5.7850	5.6100	5.7250	-0.261%	163,225	+12,668.559%
2023-10-31	5.7500	5.7750	5.7000	5.7400	+1.145%	136,445	+12,635.192%
2023-10-30	5.6850	5.7850	5.6750	5.6750	-0.264%	149,289	+12,781.057%
2023-10-27	5.6750	5.6950	5.5750	5.6900	+0.887%	96,586	+12,747.100%
2023-10-26	5.5750	5.6750	5.5400	5.6400	+1.622%	988,894	+12,860.993%
2023-10-25	5.5550	5.6100	5.4500	5.5500	-0.270%	320,179	+13,071.171%
2023-10-24	5.7750	5.7750	5.5300	5.5650	-1.504%	192,917	+13,035.669%
2023-10-23	5.6450	5.6800	5.6000	5.6500	-0.790%	134,704	+12,838.053%
2023-10-20	5.7250	5.7250	5.6400	5.6950	-0.175%	233,269	+12,735.821%
2023-10-19	5.6400	5.8250	5.6400	5.7050	-1.383%	188,482	+12,713.322%
2023-10-18	6.1050	6.1050	5.7400	5.7850	-3.824%	304,587	+12,536.128%
2023-10-17	5.9900	6.1200	5.9700	6.0150	+0.250%	289,853	+12,052.951%
2023-10-16	6.2600	6.2600	5.9750	6.0000	-1.072%	395,134	+12,083.333%
2023-10-13	6.2500	6.2750	6.0650	6.0650	-3.424%	140,113	+11,952.762%
2023-10-12	6.1600	6.4800	6.1600	6.2800	+0.480%	81,876	+11,540.127%
2023-10-11	6.1550	6.3300	6.1550	6.2500	-1.029%	662,104	+11,596.000%
2023-10-10	6.1500	6.3400	6.1100	6.3150	+3.610%	1,021,242	+11,475.614%
2023-10-09	6.1600	6.1600	6.0250	6.0950	-0.164%	171,310	+11,893.437%
2023-10-06	6.2350	6.2350	6.0500	6.1050	+0.909%	433,087	+11,873.792%
2023-10-05	6.1900	6.1900	6.0500	6.0500	-2.576%	134,967	+11,982.645%
2023-10-04	6.2450	6.3600	6.1650	6.2100	-2.435%	109,601	+11,671.337%
2023-10-03	6.2800	6.4100	6.2800	6.3650	-0.625%	120,802	+11,384.682%
2023-10-02	6.5950	6.6100	6.3700	6.4050	-1.839%	84,858	+11,312.959%
2023-09-29	6.5450	6.6150	6.4950	6.5250	+0.539%	213,217	+11,103.065%
2023-09-28	6.4350	6.6000	6.4350	6.4900	-0.536%	107,782	+11,163.482%
2023-09-27	6.4850	6.5550	6.4400	6.5250	+1.715%	101,690	+11,103.065%
2023-09-26	6.4100	6.5600	6.4100	6.4150	-2.656%	164,323	+11,295.168%
2023-09-25	6.5500	6.6300	6.5450	6.5900	-0.378%	188,924	+10,992.564%
2023-09-22	6.8350	6.8350	6.5750	6.6150	-1.047%	308,847	+10,950.642%
2023-09-21	6.5750	6.7850	6.5750	6.6850	-0.521%	203,301	+10,834.929%
2023-09-20	6.6350	6.7400	6.6350	6.7200	+1.205%	219,851	+10,777.976%
2023-09-19	6.6450	6.6950	6.6250	6.6400	+0.151%	900,518	+10,909.036%
2023-09-18	6.8350	6.8500	6.5850	6.6300	-3.353%	116,807	+10,925.641%
2023-09-15	6.8000	6.9100	6.8000	6.8600	+1.180%	389,784	+10,555.977%
2023-09-14	6.8700	6.8700	6.6450	6.7800	+1.270%	396,308	+10,681.711%
2023-09-13	6.9600	6.9600	6.6950	6.6950	-2.760%	131,362	+10,818.596%
2023-09-12	6.7500	6.8850	6.7250	6.8850	+1.027%	152,961	+10,517.284%
2023-09-11	6.7500	6.8650	6.7500	6.8150	-0.511%	123,824	+10,626.339%
2023-09-08	6.9650	6.9650	6.7950	6.8500	-1.226%	182,247	+10,571.533%
2023-09-07	6.8600	6.9400	6.8550	6.9350	+0.873%	215,913	+10,440.735%
2023-09-06	6.9650	6.9650	6.8200	6.8750	+0.073%	124,379	+10,532.727%
2023-09-05	6.8700	6.9050	6.7750	6.8700	+0.512%	153,167	+10,540.466%
2023-09-04	6.5700	6.8350	6.5700	6.8350	+1.035%	124,086	+10,594.952%
2023-09-01	6.4800	6.7650	6.4800	6.7650	+1.883%	233,440	+10,705.617%
2023-08-31	6.5500	6.6650	6.5500	6.6400	+0.989%	1,021,205	+10,909.036%
2023-08-30	6.5750	6.6200	6.5450	6.5750	0.000%	186,335	+11,017.871%
2023-08-29	6.4750	6.5750	6.3700	6.5750	+3.543%	590,665	+11,017.871%
2023-08-25	6.5500	6.5500	6.3500	6.3500	-0.626%	269,447	+11,411.811%
2023-08-24	6.4150	6.5300	6.3800	6.3900	-0.853%	105,435	+11,339.750%
2023-08-23	6.2850	6.4950	6.2850	6.4450	+0.625%	264,086	+11,242.126%
2023-08-22	6.2850	6.4550	6.2850	6.4050	+0.549%	211,083	+11,312.959%
2023-08-21	6.4950	6.5600	6.3050	6.3700	-2.970%	244,788	+11,375.667%
2023-08-18	6.6300	6.7150	6.5300	6.5650	-2.596%	156,072	+11,034.806%
2023-08-17	6.7450	6.9000	6.7400	6.7400	-3.230%	91,327	+10,745.697%
2023-08-15	7.0800	7.0800	6.8850	6.9650	-0.358%	172,540	+10,395.334%
2023-08-14	7.2850	7.2850	6.9750	6.9900	-1.410%	88,913	+10,357.797%
2023-08-11	7.1000	7.1300	7.0900	7.0900	-0.211%	189,473	+10,210.296%
2023-08-10	7.0400	7.1650	7.0400	7.1050	-0.629%	645,926	+10,188.529%
2023-08-09	7.1250	7.1500	7.0800	7.1500	+1.132%	72,297	+10,123.776%
2023-08-07	6.8250	7.1150	6.8250	7.0700	+2.986%	161,866	+10,239.463%
2023-08-04	6.9550	7.0050	6.8300	6.8650	-1.436%	169,796	+10,548.216%
2023-08-03	6.8150	7.0200	6.8150	6.9650	-0.286%	276,197	+10,395.334%
2023-08-02	7.0500	7.0500	6.9150	6.9850	-1.132%	78,558	+10,365.283%
2023-08-01	6.9050	7.0650	6.8400	7.0650	+3.214%	173,479	+10,246.780%
2023-07-28	6.7400	6.8950	6.7400	6.8450	-0.797%	217,837	+10,579.328%
2023-07-27	6.9500	6.9500	6.8100	6.9000	+0.364%	249,538	+10,494.203%
2023-07-26	6.9700	6.9700	6.7750	6.8750	+0.954%	237,441	+10,532.727%
2023-07-25	6.8250	6.8350	6.7300	6.8100	+0.964%	174,394	+10,634.214%
2023-07-24	6.7450	6.8200	6.6900	6.7450	-0.369%	185,296	+10,737.658%
2023-07-21	6.7850	6.8200	6.7150	6.7700	-0.221%	160,513	+10,697.637%
2023-07-20	6.7150	6.8550	6.7150	6.7850	+0.668%	92,158	+10,673.766%
2023-07-19	6.7000	6.7600	6.6450	6.7400	+2.354%	159,131	+10,745.697%
2023-07-18	6.4300	6.5850	6.4300	6.5850	+1.620%	178,357	+11,000.987%
2023-07-17	6.5450	6.5800	6.4600	6.4800	-0.766%	166,139	+11,180.864%
2023-07-14	6.5200	6.5600	6.4900	6.5300	-0.760%	121,655	+11,094.487%
2023-07-13	6.3650	6.5800	6.3650	6.5800	+0.612%	155,592	+11,009.422%
2023-07-12	6.4000	6.5400	6.4000	6.5400	+1.869%	104,117	+11,077.370%
2023-07-11	6.3150	6.4450	6.3150	6.4200	+1.262%	86,677	+11,286.293%
2023-07-10	6.3250	6.3850	6.3200	6.3400	-0.471%	173,148	+11,429.968%
2023-07-07	6.2850	6.4000	6.2850	6.3700	+0.791%	174,726	+11,375.667%
2023-07-06	6.2250	6.3300	6.2250	6.3200	-1.173%	315,284	+11,466.456%
2023-07-05	6.3700	6.4700	6.3700	6.3950	-1.992%	150,757	+11,330.805%
2023-07-04	6.6200	6.6200	6.4200	6.5250	+1.163%	186,869	+11,103.065%
2023-07-03	6.3150	6.4700	6.3150	6.4500	+0.624%	625,195	+11,233.333%
2023-06-30	6.2000	6.4350	6.2000	6.4100	+1.424%	743,376	+11,304.056%
2023-06-29	6.2150	6.3850	6.2150	6.3200	-0.158%	410,141	+11,466.456%
2023-06-28	6.2450	6.4100	6.2450	6.3300	+1.118%	224,781	+11,448.183%
2023-06-27	6.2050	6.3050	6.2050	6.2600	+1.871%	203,110	+11,577.316%
2023-06-26	6.2300	6.2300	6.0150	6.1450	-0.967%	1,133,961	+11,795.850%
2023-06-23	6.2350	6.2650	6.1800	6.2050	-0.958%	159,963	+11,680.822%
2023-06-22	6.5500	6.5500	6.2650	6.2650	-3.168%	236,099	+11,567.997%
2023-06-21	6.5450	6.5450	6.4200	6.4700	+0.232%	268,146	+11,198.300%
2023-06-20	6.4400	6.4800	6.4100	6.4550	-0.309%	353,261	+11,224.555%
2023-06-19	6.4300	6.5150	6.4275	6.4750	-0.614%	169,929	+11,189.575%
2023-06-16	6.4800	6.5700	6.4550	6.5150	+0.618%	1,609,708	+11,120.261%
2023-06-15	6.4200	6.6550	6.4200	6.4750	+0.388%	328,791	+11,189.575%
2023-06-14	6.3200	6.4700	6.3200	6.4500	+0.939%	366,526	+11,233.333%
2023-06-13	6.3150	6.4200	6.2350	6.3900	+2.733%	344,651	+11,339.750%
2023-06-12	6.2900	6.2900	6.1700	6.2200	+0.485%	609,647	+11,652.412%
2023-06-09	6.0350	6.2100	6.0350	6.1900	+0.979%	137,951	+11,709.370%
2023-06-08	6.0900	6.2000	6.0900	6.1300	-0.648%	223,298	+11,824.959%
2023-06-07	6.1450	6.2050	6.0800	6.1700	-0.081%	390,326	+11,747.650%
2023-06-06	6.2750	6.2750	6.0400	6.1750	+1.147%	365,759	+11,738.057%
2023-06-05	6.2000	6.2750	6.1000	6.1050	-2.320%	290,139	+11,873.792%
2023-06-02	6.2900	6.3600	6.1600	6.2500	-3.101%	580,719	+11,596.000%
2023-06-01	6.3450	6.4900	6.3450	6.4500	+1.018%	155,568	+11,233.333%
2023-05-31	6.6000	6.6500	6.3500	6.3850	-1.618%	525,594	+11,348.708%
2023-05-30	6.4300	6.5500	6.4300	6.4900	-0.460%	172,692	+11,163.482%
2023-05-26	6.7000	6.7000	6.4850	6.5200	-0.077%	190,494	+11,111.656%
2023-05-25	6.5450	6.5950	6.5000	6.5250	-1.732%	260,496	+11,103.065%
2023-05-24	6.6250	6.6750	6.5600	6.6400	-1.848%	160,663	+10,909.036%
2023-05-23	6.7050	6.8900	6.7050	6.7650	-1.957%	220,947	+10,705.617%
2023-05-22	6.9450	6.9450	6.8150	6.9000	-0.217%	152,205	+10,494.203%
2023-05-19	6.9850	6.9850	6.8150	6.9150	+1.467%	209,653	+10,471.222%
2023-05-18	6.8000	6.9900	6.8000	6.8150	-1.872%	476,415	+10,626.339%
2023-05-17	7.0950	7.0950	6.9200	6.9450	-0.715%	687,367	+10,425.558%
2023-05-16	7.0000	7.0000	6.8650	6.9950	+1.672%	429,218	+10,350.322%
2023-05-15	6.8850	6.8850	6.7750	6.8800	+1.325%	244,634	+10,525.000%
2023-05-12	6.7900	6.8350	6.7650	6.7900	+0.593%	141,244	+10,665.832%
2023-05-11	6.8200	6.8400	6.6800	6.7500	-0.662%	209,253	+10,729.630%
2023-05-10	6.7200	6.8350	6.6950	6.7950	+1.041%	260,063	+10,657.910%
2023-05-09	6.7900	6.7900	6.6700	6.7250	-0.957%	489,282	+10,769.888%
2023-05-05	6.7650	6.8300	6.7050	6.7900	+0.370%	577,137	+10,665.832%
2023-05-04	6.8650	6.8650	6.7650	6.7650	-0.661%	292,948	+10,705.617%
2023-05-03	6.8350	6.9250	6.8100	6.8100	0.000%	262,335	+10,634.214%
2023-05-02	6.9700	6.9900	6.8100	6.8100	-1.376%	192,613	+10,634.214%
2023-04-28	6.8600	6.9550	6.7500	6.9050	+1.395%	296,074	+10,486.531%
2023-04-27	6.7050	6.8900	6.6900	6.8100	+3.890%	403,915	+10,634.214%
2023-04-26	6.7850	6.7850	6.5550	6.5550	-1.429%	347,614	+11,051.793%
2023-04-25	6.6000	6.6650	6.5650	6.6500	-0.075%	171,414	+10,892.481%
2023-04-24	6.6500	6.7300	6.6250	6.6550	+0.301%	138,152	+10,884.222%
2023-04-21	6.7400	6.7400	6.5450	6.6350	+0.530%	475,135	+10,917.332%
2023-04-20	6.6500	6.6500	6.4750	6.6000	-0.901%	233,524	+10,975.758%
2023-04-19	6.6350	6.7050	6.6100	6.6600	-0.448%	284,950	+10,875.976%
2023-04-18	6.7800	6.7800	6.5800	6.6900	+0.075%	192,796	+10,826.756%
2023-04-17	6.6550	6.7250	6.6000	6.6850	+0.678%	114,889	+10,834.929%
2023-04-14	6.6500	6.7100	6.6300	6.6400	+0.606%	111,578	+10,909.036%
2023-04-13	6.7150	6.7600	6.6000	6.6000	-1.713%	168,732	+10,975.758%
2023-04-12	6.5400	6.7350	6.5400	6.7150	+2.676%	183,496	+10,786.076%
2023-04-11	6.5700	6.5900	6.5200	6.5400	+1.474%	175,083	+11,077.370%
2023-04-06	6.3200	6.4950	6.3200	6.4450	+0.703%	180,135	+11,242.126%
2023-04-05	6.6150	6.6150	6.2850	6.4000	-2.662%	521,585	+11,321.875%
2023-04-04	6.4950	6.7100	6.4650	6.5750	+0.305%	473,353	+11,017.871%
2023-04-03	6.5450	6.6200	6.4850	6.5550	+0.460%	346,185	+11,051.793%
2023-03-31	6.5450	6.5600	6.3800	6.5250	+2.273%	378,358	+11,103.065%
2023-03-30	6.3000	6.4500	6.3000	6.3800	+1.917%	434,751	+11,357.680%
2023-03-29	6.1750	6.2750	6.1750	6.2600	+0.968%	324,015	+11,577.316%
2023-03-28	6.2550	6.2550	6.1600	6.2000	+0.243%	415,846	+11,690.323%
2023-03-27	6.2400	6.2550	6.1450	6.1850	0.000%	672,074	+11,718.917%
2023-03-24	6.3800	6.3800	6.1300	6.1850	-1.669%	376,985	+11,718.917%
2023-03-23	6.2000	6.2900	6.1300	6.2900	+0.963%	322,348	+11,521.622%
2023-03-22	6.2450	6.2500	6.1650	6.2300	-0.240%	568,008	+11,633.547%
2023-03-21	6.3200	6.3800	6.1900	6.2450	-0.715%	485,918	+11,605.364%
2023-03-20	6.1000	6.3050	6.0200	6.2900	+2.193%	542,530	+11,521.622%
2023-03-17	6.0150	6.2800	6.0150	6.1550	+5.847%	3,068,157	+11,776.523%
2023-03-16	5.8850	5.8850	5.6600	5.8150	+1.750%	351,902	+12,470.937%
2023-03-15	6.2200	6.2200	5.7150	5.7150	-5.848%	548,493	+12,690.901%
2023-03-14	5.9050	6.1050	5.8200	6.0700	+3.056%	498,398	+11,942.834%
2023-03-13	6.3100	6.3100	5.7950	5.8900	-4.615%	850,632	+12,310.866%
2023-03-10	6.2400	6.2450	6.0950	6.1750	-2.909%	257,644	+11,738.057%
2023-03-09	6.4300	6.4400	6.3400	6.3600	-1.548%	647,425	+11,393.711%
2023-03-08	6.6000	6.6000	6.4550	6.4600	-0.309%	323,235	+11,215.789%
2023-03-07	6.6150	6.6500	6.4650	6.4800	-1.744%	993,727	+11,180.864%
2023-03-06	6.4200	6.5950	6.4200	6.5950	+1.228%	175,583	+10,984.155%
2023-03-03	6.6250	6.7150	6.3200	6.5150	-1.660%	411,356	+11,120.261%
2023-03-02	6.7550	6.7550	6.5650	6.6250	-1.779%	220,613	+10,933.962%
2023-03-01	6.7800	6.7950	6.6850	6.7450	+1.581%	267,609	+10,737.658%
2023-02-28	6.6850	6.6850	6.5000	6.6400	+1.840%	534,909	+10,909.036%
2023-02-27	6.3800	6.5600	6.3800	6.5200	+2.435%	174,223	+11,111.656%
2023-02-24	6.4750	6.5150	6.3650	6.3650	-0.078%	214,165	+11,384.682%
2023-02-23	6.1950	6.4400	6.1950	6.3700	+0.315%	327,026	+11,375.667%
2023-02-22	6.3750	6.3750	6.2550	6.3500	-0.781%	188,033	+11,411.811%
2023-02-21	6.4350	6.4350	6.3100	6.4000	+0.471%	947,800	+11,321.875%
2023-02-20	6.2400	6.4350	6.2400	6.3700	-0.856%	138,638	+11,375.667%
2023-02-17	6.5150	6.5150	6.3200	6.4250	-0.078%	195,251	+11,277.432%
2023-02-16	6.6250	6.6250	6.4050	6.4300	-1.229%	129,393	+11,268.585%
2023-02-15	6.5350	6.5350	6.2850	6.5100	+2.762%	165,067	+11,128.879%
2023-02-14	6.4250	6.4400	6.3350	6.3350	-1.247%	145,499	+11,439.069%
2023-02-13	6.3900	6.4500	6.3800	6.4150	+0.944%	149,540	+11,295.168%
2023-02-10	6.3550	6.3700	6.2700	6.3550	-0.703%	227,948	+11,402.754%
2023-02-09	6.3850	6.4650	6.3700	6.4000	+0.156%	222,916	+11,321.875%
2023-02-08	6.4200	6.6050	6.3800	6.3900	-2.368%	353,328	+11,339.750%
2023-02-07	6.7400	6.7400	6.5050	6.5450	-1.948%	1,258,390	+11,068.831%
2023-02-06	6.8450	6.8450	6.5550	6.6750	-2.269%	456,120	+10,851.311%
2023-02-03	6.7900	6.8950	6.7500	6.8300	-0.365%	180,587	+10,602.782%
2023-02-02	6.6150	6.8550	6.6150	6.8550	+4.100%	603,458	+10,563.749%
2023-02-01	6.3750	6.6500	6.3750	6.5850	+1.152%	241,316	+11,000.987%
2023-01-31	6.4600	6.5450	6.4300	6.5100	-0.077%	275,800	+11,128.879%
2023-01-30	6.5250	6.5400	6.4250	6.5150	-0.686%	133,294	+11,120.261%
2023-01-27	6.5750	6.5950	6.4900	6.5600	-0.531%	132,898	+11,043.293%
2023-01-26	6.5450	6.6150	6.5300	6.5950	+0.687%	198,619	+10,984.155%
2023-01-25	6.5700	6.6700	6.4850	6.5500	-0.758%	188,319	+11,060.305%
2023-01-24	6.5400	6.6150	6.5400	6.6000	+0.763%	227,180	+10,975.758%
2023-01-23	6.6000	6.6000	6.4800	6.5500	+1.315%	303,691	+11,060.305%
2023-01-20	6.5050	6.5050	6.3300	6.4650	+2.375%	370,861	+11,207.038%
2023-01-19	6.6850	6.6850	6.3150	6.3150	-2.846%	517,438	+11,475.614%
2023-01-18	6.4750	6.6300	6.4750	6.5000	-0.839%	302,554	+11,146.154%
2023-01-17	6.6850	6.8650	6.5550	6.5550	-3.674%	427,682	+11,051.793%
2023-01-16	6.9300	6.9300	6.7450	6.8050	-1.733%	219,809	+10,642.101%
2023-01-13	6.8600	6.9300	6.8150	6.9250	+1.095%	300,905	+10,455.957%
2023-01-12	6.5950	6.8650	6.5950	6.8500	+2.776%	479,822	+10,571.533%
2023-01-11	6.4750	6.7500	6.2550	6.6650	+3.173%	428,769	+10,867.742%
2023-01-10	6.4300	6.4700	6.3200	6.4600	+0.937%	263,317	+11,215.789%
2023-01-09	6.3900	6.4950	6.3050	6.4000	+0.156%	210,765	+11,321.875%
2023-01-06	6.5150	6.5150	6.2900	6.3900	+0.157%	162,490	+11,339.750%
2023-01-05	6.0950	6.4500	6.0700	6.3800	+6.689%	593,769	+11,357.680%
2023-01-04	5.9050	5.9800	5.8400	5.9800	+2.222%	130,122	+12,124.080%
2023-01-03	5.7800	5.8750	5.7300	5.8500	+2.902%	243,037	+12,395.726%
2022-12-30	5.6750	5.7150	5.6600	5.6850	-0.263%	68,040	+12,758.399%
2022-12-29	5.8000	5.8000	5.5900	5.7000	+0.885%	133,094	+12,724.561%
2022-12-28	5.6100	5.7000	5.5600	5.6500	+1.254%	179,612	+12,838.053%
2022-12-23	5.7500	5.7500	5.5800	5.5800	+0.090%	124,217	+13,000.358%
2022-12-22	5.7500	5.7550	5.5750	5.5750	-2.364%	130,320	+13,012.108%
2022-12-21	5.6250	5.7100	5.5750	5.7100	+2.976%	146,746	+12,702.102%
2022-12-20	5.6700	5.6700	5.5150	5.5450	-1.945%	130,310	+13,083.048%
2022-12-19	5.5750	5.6850	5.5600	5.6550	+1.253%	105,959	+12,826.614%
2022-12-16	5.7650	5.7650	5.5400	5.5850	-5.339%	822,415	+12,988.630%
2022-12-15	5.9050	5.9400	5.8450	5.9000	-1.667%	89,113	+12,289.831%
2022-12-13	5.8100	6.0900	5.7800	6.0000	+3.448%	404,809	+12,083.333%
2022-12-12	5.8500	5.8500	5.7600	5.8000	0.000%	136,679	+12,503.448%
2022-12-09	5.8000	5.8550	5.7300	5.8000	-0.172%	131,610	+12,503.448%
2022-12-08	6.0550	6.0550	5.7800	5.8100	-1.274%	479,645	+12,481.756%
2022-12-07	6.0700	6.0700	5.8250	5.8850	-1.917%	714,118	+12,321.410%
2022-12-06	6.0550	6.0850	5.9300	6.0000	-0.744%	460,590	+12,083.333%
2022-12-05	6.0550	6.0550	5.9700	6.0450	+0.834%	94,139	+11,992.639%
2022-12-02	6.1550	6.1550	5.9000	5.9950	+0.083%	125,247	+12,093.495%
2022-12-01	5.9600	6.0400	5.8950	5.9900	+1.525%	157,396	+12,103.673%
2022-11-30	5.7250	5.9050	5.7250	5.9000	+0.855%	401,579	+12,289.831%
2022-11-29	5.8400	5.9350	5.7750	5.8500	-1.598%	188,795	+12,395.726%
2022-11-28	6.0200	6.0550	5.9100	5.9450	-2.220%	214,774	+12,196.047%
2022-11-25	5.9750	6.0800	5.9750	6.0800	+1.165%	288,616	+11,923.026%
2022-11-24	6.0900	6.0900	5.9200	6.0100	+0.839%	116,080	+12,063.062%
2022-11-23	5.7700	6.0050	5.7700	5.9600	+1.361%	99,133	+12,165.101%
2022-11-22	5.9100	5.9300	5.7450	5.8800	+1.205%	127,624	+12,331.973%
2022-11-21	5.8500	5.9500	5.6500	5.8100	-2.762%	160,683	+12,481.756%

.dark-mode .mDbXdM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mDbXdM{ color: #333333; background-color: white; border: 2px solid #333333; }BOYBODYCOTE PLCstock LSE

BOY
BODYCOTE PLC
stock LSE