Bodycote plc BOY
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 909,50-0,30 (-%0,03)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 909,50 | -%0,82 | GBp 909,50 | GBp 918,00 | GBp 909,50 | 2,85M |
| 2026-09-30 | GBp 917,00 | -%0,05 | GBp 920,00 | GBp 920,50 | GBp 917,00 | 1,27M |
| 2026-09-29 | GBp 917,50 | +%0,05 | GBp 917,00 | GBp 924,50 | GBp 917,00 | 1,28M |
| 2026-09-28 | GBp 917,00 | -%3,12 | GBp 916,00 | GBp 925,00 | GBp 915,00 | 3,46M |
| 2026-09-25 | GBp 946,50 | -%0,37 | GBp 945,00 | GBp 958,00 | GBp 941,00 | 334,05K |
| 2026-09-24 | GBp 950,00 | -%0,31 | GBp 950,00 | GBp 954,50 | GBp 948,00 | 830,41K |
| 2026-09-23 | GBp 953,00 | -%0,16 | GBp 958,00 | GBp 958,00 | GBp 951,50 | 595,76K |
| 2026-09-22 | GBp 954,50 | -%0,05 | GBp 940,00 | GBp 958,00 | GBp 940,00 | 601,05K |
| 2026-09-21 | GBp 955,00 | +%0,53 | GBp 949,50 | GBp 961,00 | GBp 948,50 | 296,81K |
| 2026-09-18 | GBp 950,00 | -%1,09 | GBp 961,50 | GBp 964,10 | GBp 950,00 | 1,08M |
| 2026-09-17 | GBp 960,50 | +%0,79 | GBp 956,00 | GBp 967,50 | GBp 952,92 | 404,90K |
| 2026-09-16 | GBp 953,00 | +%1,28 | GBp 948,00 | GBp 953,00 | GBp 943,75 | 727,91K |
| 2026-09-15 | GBp 941,00 | +%0,21 | GBp 948,00 | GBp 948,00 | GBp 938,00 | 263,44K |
| 2026-09-14 | GBp 939,00 | -%0,11 | GBp 939,00 | GBp 941,00 | GBp 936,00 | 882,92K |
| 2026-09-11 | GBp 940,00 | -%0,37 | GBp 943,00 | GBp 946,00 | GBp 939,00 | 847,27K |
| 2026-09-10 | GBp 943,50 | -%0,26 | GBp 945,00 | GBp 947,00 | GBp 943,00 | 686,83K |
| 2026-09-09 | GBp 946,00 | %0,00 | GBp 946,00 | GBp 950,50 | GBp 944,73 | 1,50M |
| 2026-09-08 | GBp 946,00 | -%0,16 | GBp 946,00 | GBp 949,50 | GBp 943,50 | 1,59M |
| 2026-09-07 | GBp 947,50 | -%0,11 | GBp 955,00 | GBp 955,00 | GBp 946,00 | 432,93K |
| 2026-09-04 | GBp 948,50 | -%0,42 | GBp 952,50 | GBp 953,00 | GBp 948,27 | 849,29K |
| 2026-09-03 | GBp 952,50 | -%0,37 | GBp 957,00 | GBp 958,00 | GBp 950,29 | 1,09M |
| 2026-09-02 | GBp 956,00 | +%0,10 | GBp 946,00 | GBp 958,00 | GBp 946,00 | 2,91M |
| 2026-09-01 | GBp 955,00 | +%4,60 | GBp 945,00 | GBp 957,00 | GBp 941,12 | 6,17M |
| 2026-08-28 | GBp 913,00 | +%0,16 | GBp 911,50 | GBp 919,50 | GBp 905,50 | 1,96M |
| 2026-08-27 | GBp 911,50 | +%0,16 | GBp 910,00 | GBp 927,50 | GBp 907,00 | 557,81K |
| 2026-08-26 | GBp 910,00 | +%0,55 | GBp 917,00 | GBp 917,00 | GBp 907,00 | 758,07K |
| 2026-08-25 | GBp 905,00 | %0,00 | GBp 914,50 | GBp 914,50 | GBp 905,00 | 596,38K |
| 2026-08-24 | GBp 905,00 | -%0,39 | GBp 905,00 | GBp 912,00 | GBp 905,00 | 304,73K |
| 2026-08-21 | GBp 908,50 | -%0,16 | GBp 919,00 | GBp 919,00 | GBp 908,50 | 110,00K |
| 2026-08-20 | GBp 910,00 | +%0,28 | GBp 907,00 | GBp 913,50 | GBp 907,00 | 1,22M |
| 2026-08-19 | GBp 907,50 | +%0,22 | GBp 911,00 | GBp 914,00 | GBp 904,39 | 367,59K |
| 2026-08-18 | GBp 905,50 | -%0,71 | GBp 912,00 | GBp 914,50 | GBp 905,50 | 738,00K |
| 2026-08-17 | GBp 912,00 | -%0,27 | GBp 915,50 | GBp 918,50 | GBp 911,16 | 508,42K |
| 2026-08-14 | GBp 914,50 | +%0,49 | GBp 915,50 | GBp 915,50 | GBp 908,00 | 360,60K |
| 2026-08-13 | GBp 910,00 | +%0,11 | GBp 935,00 | GBp 935,00 | GBp 907,00 | 1,53M |
| 2026-08-12 | GBp 909,00 | -%0,38 | GBp 912,50 | GBp 915,50 | GBp 909,00 | 3,29M |
| 2026-08-11 | GBp 912,50 | +%0,22 | GBp 912,00 | GBp 918,00 | GBp 908,50 | 418,33K |
| 2026-08-10 | GBp 910,50 | -%0,44 | GBp 919,50 | GBp 919,50 | GBp 905,50 | 672,94K |
| 2026-08-07 | GBp 914,50 | +%0,05 | GBp 911,50 | GBp 922,90 | GBp 905,37 | 1,62M |
| 2026-08-06 | GBp 914,00 | -%0,98 | GBp 925,00 | GBp 928,00 | GBp 908,63 | 5,52M |
| 2026-08-05 | GBp 923,00 | +%23,07 | GBp 756,50 | GBp 927,50 | GBp 751,34 | 2,61M |
| 2026-08-04 | GBp 750,00 | +%2,39 | GBp 735,00 | GBp 760,61 | GBp 721,50 | 441,74K |
| 2026-08-03 | GBp 732,50 | +%1,38 | GBp 736,50 | GBp 738,00 | GBp 714,50 | 244,70K |
| 2026-07-31 | GBp 722,50 | -%1,23 | GBp 734,50 | GBp 760,50 | GBp 722,50 | 443,50K |
| 2026-07-30 | GBp 731,50 | +%1,11 | GBp 720,00 | GBp 736,00 | GBp 709,13 | 276,80K |
| 2026-07-29 | GBp 723,50 | +%4,86 | GBp 711,50 | GBp 723,50 | GBp 679,00 | 987,78K |
| 2026-07-28 | GBp 690,00 | +%0,15 | GBp 698,50 | GBp 730,50 | GBp 675,00 | 711,66K |
| 2026-07-27 | GBp 689,00 | -%1,22 | GBp 709,00 | GBp 715,00 | GBp 689,00 | 618,44K |
| 2026-07-24 | GBp 697,50 | +%1,23 | GBp 686,00 | GBp 700,00 | GBp 685,50 | 715,04K |
| 2026-07-23 | GBp 689,00 | -%1,92 | GBp 687,50 | GBp 708,50 | GBp 684,00 | 480,53K |
| 2026-07-22 | GBp 702,50 | +%0,43 | GBp 700,00 | GBp 707,50 | GBp 688,50 | 501,99K |
| 2026-07-21 | GBp 699,50 | +%0,79 | GBp 692,50 | GBp 703,50 | GBp 690,50 | 216,86K |
| 2026-07-20 | GBp 694,00 | -%0,43 | GBp 705,00 | GBp 705,00 | GBp 689,50 | 255,68K |
| 2026-07-17 | GBp 697,00 | +%1,38 | GBp 699,00 | GBp 699,00 | GBp 678,70 | 905,78K |
| 2026-07-16 | GBp 687,50 | +%3,07 | GBp 657,00 | GBp 694,00 | GBp 657,00 | 981,99K |
| 2026-07-15 | GBp 667,00 | +%1,75 | GBp 654,00 | GBp 672,00 | GBp 654,00 | 635,75K |
| 2026-07-14 | GBp 655,50 | -%0,23 | GBp 670,00 | GBp 670,00 | GBp 646,50 | 153,78K |
| 2026-07-13 | GBp 657,00 | +%1,39 | GBp 646,00 | GBp 663,50 | GBp 640,00 | 532,27K |
| 2026-07-10 | GBp 648,00 | +%0,54 | GBp 659,00 | GBp 659,00 | GBp 643,00 | 999,64K |
| 2026-07-09 | GBp 644,50 | +%1,18 | GBp 651,00 | GBp 651,00 | GBp 640,50 | 189,08K |
| 2026-07-08 | GBp 637,00 | -%1,62 | GBp 648,50 | GBp 650,50 | GBp 624,50 | 231,32K |
| 2026-07-07 | GBp 647,50 | -%2,04 | GBp 641,50 | GBp 673,00 | GBp 641,00 | 253,14K |
| 2026-07-06 | GBp 661,00 | -%0,68 | GBp 670,00 | GBp 673,00 | GBp 651,50 | 300,18K |
| 2026-07-03 | GBp 665,50 | +%0,83 | GBp 664,00 | GBp 674,50 | GBp 664,00 | 229,32K |
| 2026-07-02 | GBp 660,00 | -%0,90 | GBp 667,00 | GBp 668,50 | GBp 655,00 | 613,14K |
| 2026-07-01 | GBp 666,00 | +%0,30 | GBp 664,00 | GBp 674,40 | GBp 659,00 | 478,20K |
| 2026-06-30 | GBp 664,00 | -%1,92 | GBp 695,50 | GBp 695,50 | GBp 664,00 | 442,94K |
| 2026-06-29 | GBp 677,00 | -%1,24 | GBp 694,50 | GBp 699,00 | GBp 668,00 | 249,33K |
| 2026-06-26 | GBp 685,50 | -%1,08 | GBp 691,50 | GBp 693,50 | GBp 677,00 | 219,44K |
| 2026-06-25 | GBp 693,00 | -%1,35 | GBp 702,50 | GBp 714,24 | GBp 692,50 | 294,74K |
| 2026-06-24 | GBp 702,50 | -%0,14 | GBp 712,00 | GBp 712,00 | GBp 687,82 | 138,00K |
| 2026-06-23 | GBp 703,50 | -%1,54 | GBp 735,00 | GBp 735,00 | GBp 690,00 | 210,07K |
| 2026-06-22 | GBp 714,50 | +%0,42 | GBp 714,00 | GBp 717,00 | GBp 701,50 | 309,24K |
| 2026-06-19 | GBp 711,50 | -%1,04 | GBp 728,00 | GBp 728,00 | GBp 702,77 | 532,61K |
| 2026-06-18 | GBp 719,00 | +%0,56 | GBp 715,00 | GBp 735,00 | GBp 709,00 | 393,12K |
| 2026-06-17 | GBp 715,00 | +%0,56 | GBp 712,00 | GBp 720,00 | GBp 711,00 | 388,90K |
| 2026-06-16 | GBp 711,00 | -%1,46 | GBp 706,00 | GBp 728,50 | GBp 706,00 | 228,90K |
| 2026-06-15 | GBp 721,50 | +%1,69 | GBp 728,00 | GBp 743,00 | GBp 718,42 | 220,93K |
| 2026-06-12 | GBp 709,50 | +%1,28 | GBp 689,00 | GBp 727,00 | GBp 689,00 | 447,42K |
| 2026-06-11 | GBp 700,50 | -%1,62 | GBp 708,50 | GBp 718,00 | GBp 700,50 | 535,55K |
| 2026-06-10 | GBp 712,00 | +%0,49 | GBp 721,00 | GBp 721,00 | GBp 699,00 | 161,19K |
| 2026-06-09 | GBp 708,50 | +%0,43 | GBp 700,00 | GBp 720,00 | GBp 688,00 | 277,85K |
| 2026-06-08 | GBp 705,50 | -%1,40 | GBp 707,50 | GBp 714,00 | GBp 693,00 | 372,93K |
| 2026-06-05 | GBp 715,50 | -%13,06 | GBp 740,00 | GBp 758,50 | GBp 714,50 | 681,83K |
| 2026-06-04 | GBp 823,00 | +%0,55 | GBp 824,50 | GBp 831,00 | GBp 812,00 | 620,46K |
| 2026-06-03 | GBp 818,50 | -%0,97 | GBp 808,50 | GBp 826,50 | GBp 808,50 | 138,51K |
| 2026-06-02 | GBp 826,50 | +%2,67 | GBp 810,00 | GBp 834,00 | GBp 810,00 | 145,03K |
| 2026-06-01 | GBp 805,00 | -%0,62 | GBp 810,00 | GBp 816,00 | GBp 801,00 | 425,14K |
| 2026-05-29 | GBp 810,00 | -%0,86 | GBp 837,50 | GBp 837,50 | GBp 810,00 | 290,20K |
| 2026-05-28 | GBp 817,00 | -%1,57 | GBp 810,50 | GBp 834,50 | GBp 806,00 | 262,07K |