UK markets closed

Banque Cantonale Vaudoise (0ACP.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
96.05+0.65 (+0.68%)
At close: 04:07PM BST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202495.2596.0595.1096.0596.051,583
05 Jun 202495.3095.8095.2595.4095.403,331
04 Jun 202494.5095.0094.1094.6594.651,743
03 Jun 202496.2596.2594.0594.4094.405,985
31 May 202494.3095.0594.1595.0595.056,698
30 May 202493.8094.8593.6594.8594.851,140
29 May 202492.9093.7092.9093.7093.70628
28 May 202494.0094.0093.1093.2593.25686
24 May 202493.2094.3092.9093.3693.362,501
23 May 202493.3093.3092.8093.1093.10951
22 May 202494.0594.0592.7093.2593.25524
21 May 202493.8094.1093.5094.1094.102,156
20 May 2024------
17 May 202493.7594.1093.5593.7093.701,268
16 May 202494.6594.6593.1593.4593.452,634
15 May 202495.7595.7594.2094.3094.3032
14 May 202495.0595.3595.0595.3595.351,346
13 May 202496.0096.0094.8095.1895.1891
10 May 202495.2596.6095.2595.8095.80212
09 May 2024------
08 May 202496.3096.3094.2594.7094.7013,269
07 May 202495.3096.0095.2095.7095.7017
03 May 202494.8596.3094.8596.2096.20364
02 May 202495.3095.9094.9094.9094.903,164
01 May 2024------
30 Apr 202496.5097.0096.2096.2096.201,565
29 Apr 202498.9598.9595.9096.8696.86896
29 Apr 20244.3 Dividend
26 Apr 202499.35100.0099.2699.8995.5910,015
25 Apr 2024100.60100.6099.2099.5695.272,159
24 Apr 2024100.70100.90100.30100.6096.275,967
23 Apr 202499.45101.4099.45100.7896.4413,140
22 Apr 2024100.60100.86100.10100.4096.088,506
19 Apr 202499.50100.8099.4999.4995.213,974
18 Apr 2024100.30100.4099.90100.0095.693,558
17 Apr 2024100.30100.4099.6099.6095.312,692
16 Apr 2024100.20100.8099.3599.3595.074,324
15 Apr 2024101.40102.49101.30101.6097.2311,170
12 Apr 2024102.10102.22101.28101.4097.044,760
11 Apr 202499.70100.6099.70100.6096.276,445
10 Apr 202499.85100.4099.60100.1095.792,107
09 Apr 2024101.00101.6099.6099.6095.313,910
08 Apr 2024100.60101.10100.20100.9096.567,122
05 Apr 2024100.90100.9099.60100.0195.707,460
04 Apr 2024101.70101.80101.00101.3196.9563,942
03 Apr 2024104.50104.5098.25104.2699.7723,780
02 Apr 2024105.60105.70104.60105.58101.033,766
28 Mar 2024104.80105.00104.41104.79100.2813,706
27 Mar 2024104.20105.20104.10104.2299.744,014
26 Mar 2024104.80105.00104.40104.69100.186,915
25 Mar 2024104.40105.10104.26105.09100.578,221
22 Mar 2024105.10105.10104.09105.09100.572,904
21 Mar 2024105.40105.80105.20105.31100.783,927
20 Mar 2024105.40105.70105.00105.01100.495,961
19 Mar 2024104.70105.20104.40104.81100.302,682
18 Mar 2024103.60104.50103.60104.3099.812,216
15 Mar 2024103.70104.20103.70103.8099.332,512
14 Mar 2024103.80104.10103.50104.1099.621,392
13 Mar 2024104.70104.70104.00104.4899.984,684
12 Mar 2024104.50104.50103.90104.1099.621,686
11 Mar 2024105.70106.00104.30104.71100.20815
08 Mar 2024106.10106.50105.40105.85101.301,698
07 Mar 2024105.40106.00105.00105.80101.256,225
06 Mar 2024104.60105.20104.60104.97100.455,416
05 Mar 2024104.30105.00103.90104.71100.206,152
04 Mar 2024103.50104.30102.81103.9899.513,190
01 Mar 2024105.90105.90103.90104.3899.8917,185
29 Feb 2024107.40108.30105.90105.90101.3411,218
28 Feb 2024107.70108.00107.40107.52102.894,897
27 Feb 2024107.80107.90107.40107.49102.862,900
26 Feb 2024108.50108.77107.99108.51103.841,003
23 Feb 2024107.50109.10107.50108.66103.994,124
22 Feb 2024108.40108.50107.71108.41103.745,274
21 Feb 2024108.00108.10107.49107.71103.075,069
20 Feb 2024107.50108.70107.50108.19103.531,899
19 Feb 2024107.40107.40106.20107.01102.40619
16 Feb 2024106.60106.60105.90106.49101.9016,490
15 Feb 2024105.60106.40105.60106.13101.563,516
14 Feb 2024105.80106.20105.71105.71101.163,325
13 Feb 2024106.40106.42105.20105.46100.92762
12 Feb 2024106.00106.10105.20105.71101.161,934
09 Feb 2024106.40106.80105.40106.14101.571,902
08 Feb 2024108.60110.70105.30105.84101.294,896
07 Feb 2024109.50109.50108.10108.50103.838,942
06 Feb 2024110.50110.60109.90110.28105.5410,862
05 Feb 2024110.80111.00110.40110.77106.006,873
02 Feb 2024111.10111.10110.40110.90106.131,443
01 Feb 2024110.80111.00109.80109.80105.073,394
31 Jan 2024111.90112.40110.50110.81106.042,774
30 Jan 2024110.90111.28110.90111.06106.287,110
29 Jan 2024110.10110.90110.10110.60105.8423,737
26 Jan 2024110.30110.30109.60109.79105.0623,048
25 Jan 2024110.70110.70109.38110.38105.633,940
24 Jan 2024110.60110.80109.89109.89105.169,122
23 Jan 2024111.60111.60110.60110.90106.123,848
22 Jan 2024110.90111.30110.60110.71105.955,189
19 Jan 2024110.10110.40109.70110.16105.423,145
18 Jan 2024111.10111.20109.60109.70104.984,176
17 Jan 2024110.50111.80110.20111.28106.499,351
16 Jan 2024110.50110.93110.20110.63105.877,657
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...