Bank of Cyprus Holdings Public Limited Company (BOCH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 324.00 | 324.00 | 319.00 | 322.00 | 322.00 | 41,883 |
| 25 Apr 2024 | 325.00 | 328.00 | 317.00 | 320.00 | 320.00 | 75,182 |
| 25 Apr 2024 | 25 Dividend | |||||
| 24 Apr 2024 | 328.00 | 330.00 | 325.20 | 329.00 | 304.00 | 364,646 |
| 23 Apr 2024 | 322.00 | 325.00 | 321.00 | 325.00 | 300.30 | 110,684 |
| 22 Apr 2024 | 319.00 | 323.00 | 317.24 | 323.00 | 298.46 | 57,458 |
| 19 Apr 2024 | 316.00 | 320.00 | 315.60 | 317.00 | 292.91 | 60,909 |
| 18 Apr 2024 | 315.00 | 316.00 | 310.00 | 316.00 | 291.99 | 358,241 |
| 17 Apr 2024 | 316.00 | 316.00 | 309.00 | 316.00 | 291.99 | 51,504 |
| 16 Apr 2024 | 318.00 | 320.00 | 314.00 | 315.00 | 291.06 | 41,527 |
| 15 Apr 2024 | 317.00 | 319.00 | 314.00 | 315.00 | 291.06 | 11,245 |
| 12 Apr 2024 | 315.00 | 318.00 | 310.00 | 310.00 | 286.44 | 307,124 |
| 11 Apr 2024 | 315.00 | 319.00 | 315.00 | 315.00 | 291.06 | 5,176 |
| 10 Apr 2024 | 316.00 | 319.00 | 314.00 | 315.00 | 291.06 | 6,067 |
| 09 Apr 2024 | 313.00 | 320.00 | 313.00 | 317.50 | 293.37 | 9,786 |
| 08 Apr 2024 | 319.00 | 320.00 | 314.00 | 319.00 | 294.76 | 3,509 |
| 05 Apr 2024 | 310.00 | 319.60 | 310.00 | 317.00 | 292.91 | 4,222 |
| 04 Apr 2024 | 319.00 | 321.00 | 316.00 | 316.00 | 291.99 | 180,909 |
| 03 Apr 2024 | 320.00 | 321.00 | 314.00 | 315.00 | 291.06 | 1,006,811 |
| 02 Apr 2024 | 322.00 | 323.00 | 315.00 | 319.00 | 294.76 | 83,448 |
| 28 Mar 2024 | 315.00 | 317.00 | 311.00 | 313.50 | 289.68 | 28,945 |
| 27 Mar 2024 | 311.00 | 317.00 | 305.00 | 317.00 | 292.91 | 164,689 |
| 26 Mar 2024 | 314.00 | 314.00 | 310.00 | 312.50 | 288.75 | 24,092 |
| 25 Mar 2024 | 315.00 | 315.00 | 312.00 | 313.00 | 289.22 | 17,616 |
| 22 Mar 2024 | 305.00 | 315.00 | 305.00 | 311.00 | 287.37 | 33,275 |
| 21 Mar 2024 | 307.00 | 310.50 | 303.00 | 310.00 | 286.44 | 61,274 |
| 20 Mar 2024 | 304.00 | 316.00 | 300.00 | 308.00 | 284.60 | 114,108 |
| 19 Mar 2024 | 299.00 | 300.00 | 297.00 | 297.00 | 274.43 | 14,838 |
| 18 Mar 2024 | 300.00 | 302.65 | 298.00 | 298.00 | 275.36 | 2,013 |
| 15 Mar 2024 | 298.00 | 303.70 | 295.00 | 295.00 | 272.58 | 51,844 |
| 14 Mar 2024 | 302.00 | 302.00 | 296.00 | 296.00 | 273.51 | 7,529 |
| 13 Mar 2024 | 297.00 | 303.00 | 296.00 | 303.00 | 279.98 | 136,954 |
| 12 Mar 2024 | 300.00 | 304.00 | 300.00 | 300.00 | 277.20 | 1,079 |
| 11 Mar 2024 | 301.00 | 304.85 | 300.00 | 300.00 | 277.20 | 6,938 |
| 08 Mar 2024 | 303.00 | 309.00 | 300.00 | 301.00 | 278.13 | 63,244 |
| 07 Mar 2024 | 309.00 | 312.00 | 300.00 | 300.00 | 277.20 | 84,412 |
| 06 Mar 2024 | 309.00 | 316.00 | 303.00 | 303.00 | 279.98 | 121,203 |
| 05 Mar 2024 | 302.00 | 306.00 | 301.00 | 304.00 | 280.90 | 69,180 |
| 04 Mar 2024 | 300.00 | 307.00 | 300.00 | 307.00 | 283.67 | 70,609 |
| 01 Mar 2024 | 302.00 | 303.00 | 300.00 | 302.00 | 279.05 | 263,589 |
| 29 Feb 2024 | 297.00 | 303.52 | 297.00 | 301.00 | 278.13 | 13,699 |
| 28 Feb 2024 | 295.00 | 302.00 | 295.00 | 300.00 | 277.20 | 9,436 |
| 27 Feb 2024 | 296.00 | 305.00 | 296.00 | 300.00 | 277.20 | 20,179 |
| 26 Feb 2024 | 297.00 | 305.00 | 297.00 | 300.00 | 277.20 | 723,391 |
| 23 Feb 2024 | 305.00 | 305.00 | 302.00 | 303.00 | 279.98 | 130,939 |
| 22 Feb 2024 | 303.00 | 305.00 | 298.00 | 304.00 | 280.90 | 30,931 |
| 21 Feb 2024 | 300.00 | 304.09 | 300.00 | 303.00 | 279.98 | 96,682 |
| 20 Feb 2024 | 295.00 | 303.39 | 295.00 | 302.00 | 279.05 | 27,595 |
| 19 Feb 2024 | 296.00 | 305.00 | 296.00 | 301.00 | 278.13 | 62,894 |
| 16 Feb 2024 | 303.00 | 304.00 | 297.00 | 297.00 | 274.43 | 25,468 |
| 15 Feb 2024 | 302.00 | 304.00 | 300.00 | 303.00 | 279.98 | 414,284 |
| 14 Feb 2024 | 295.00 | 300.00 | 291.00 | 300.00 | 277.20 | 65,705 |
| 13 Feb 2024 | 296.00 | 300.00 | 295.00 | 297.00 | 274.43 | 121,570 |
| 12 Feb 2024 | 300.00 | 301.00 | 299.00 | 300.00 | 277.20 | 159,356 |
| 09 Feb 2024 | 290.00 | 302.00 | 290.00 | 295.00 | 272.58 | 86,669 |
| 08 Feb 2024 | 292.00 | 299.00 | 286.08 | 294.00 | 271.66 | 157,169 |
| 07 Feb 2024 | 293.00 | 295.00 | 293.00 | 295.00 | 272.58 | 2,051 |
| 06 Feb 2024 | 299.00 | 300.00 | 295.00 | 298.00 | 275.36 | 2,908 |
| 05 Feb 2024 | 296.00 | 301.00 | 296.00 | 298.00 | 275.36 | 9,840 |
| 02 Feb 2024 | 300.00 | 300.00 | 294.00 | 298.00 | 275.36 | 11,406 |
| 01 Feb 2024 | 301.00 | 301.00 | 297.00 | 297.00 | 274.43 | 9,645 |
| 31 Jan 2024 | 302.00 | 302.00 | 299.00 | 299.00 | 276.28 | 58,134 |
| 30 Jan 2024 | 299.00 | 300.00 | 295.00 | 297.50 | 274.89 | 54,374 |
| 29 Jan 2024 | 299.00 | 299.00 | 288.44 | 292.00 | 269.81 | 705 |
| 26 Jan 2024 | 298.00 | 299.00 | 298.00 | 296.00 | 273.51 | 518,268 |
| 25 Jan 2024 | 294.00 | 297.00 | 287.00 | 292.00 | 269.81 | 19,106 |
| 24 Jan 2024 | 298.00 | 302.00 | 295.00 | 295.50 | 273.05 | 2,688 |
| 23 Jan 2024 | 295.00 | 302.00 | 293.00 | 301.00 | 278.13 | 2,918 |
| 22 Jan 2024 | 300.00 | 302.00 | 300.00 | 301.00 | 278.13 | 99 |
| 19 Jan 2024 | 296.00 | 303.00 | 294.65 | 300.00 | 277.20 | 7,245 |
| 18 Jan 2024 | 302.00 | 302.00 | 292.00 | 300.50 | 277.67 | 360 |
| 17 Jan 2024 | 305.00 | 305.00 | 294.00 | 303.00 | 279.98 | 19,494 |
| 16 Jan 2024 | 301.00 | 302.00 | 295.00 | 300.00 | 277.20 | 6,851 |
| 15 Jan 2024 | 305.00 | 307.00 | 301.00 | 301.00 | 278.13 | 126,166 |
| 12 Jan 2024 | 300.00 | 305.00 | 298.00 | 301.00 | 278.13 | 59,408 |
| 11 Jan 2024 | 299.00 | 302.75 | 292.00 | 295.00 | 272.58 | 19,122 |
| 10 Jan 2024 | 303.00 | 303.00 | 300.00 | 300.00 | 277.20 | 286,904 |
| 09 Jan 2024 | 300.00 | 303.00 | 297.00 | 300.00 | 277.20 | 91,483 |
| 08 Jan 2024 | 298.00 | 304.00 | 297.00 | 297.00 | 274.43 | 2,207 |
| 05 Jan 2024 | 299.00 | 303.00 | 295.00 | 303.00 | 279.98 | 51,529 |
| 04 Jan 2024 | 299.00 | 303.00 | 299.00 | 301.50 | 278.59 | 19,943 |
| 03 Jan 2024 | 297.00 | 302.00 | 297.00 | 302.00 | 279.05 | 7,532 |
| 02 Jan 2024 | 303.00 | 305.00 | 295.08 | 303.00 | 279.98 | 9,230 |
| 29 Dec 2023 | 303.00 | 304.00 | 303.00 | 304.00 | 280.90 | 50 |
| 28 Dec 2023 | 293.00 | 305.00 | 293.00 | 304.00 | 280.90 | 3,108 |
| 27 Dec 2023 | 304.00 | 305.00 | 300.00 | 300.00 | 277.20 | 27,323 |
| 22 Dec 2023 | 304.00 | 304.00 | 296.08 | 302.00 | 279.05 | 1,786 |
| 21 Dec 2023 | 299.00 | 306.00 | 294.00 | 294.00 | 271.66 | 24,142 |
| 20 Dec 2023 | 300.00 | 300.00 | 296.00 | 300.00 | 277.20 | 18,424 |
| 19 Dec 2023 | 300.00 | 300.00 | 297.00 | 300.00 | 277.20 | 37,411 |
| 18 Dec 2023 | 289.00 | 300.72 | 289.00 | 297.00 | 274.43 | 48,345 |
| 15 Dec 2023 | 293.00 | 300.00 | 291.00 | 300.00 | 277.20 | 33,745 |
| 14 Dec 2023 | 287.00 | 294.00 | 287.00 | 293.00 | 270.74 | 40,221 |
| 13 Dec 2023 | 293.00 | 298.00 | 285.00 | 292.00 | 269.81 | 72,709 |
| 12 Dec 2023 | 298.00 | 298.00 | 293.00 | 293.00 | 270.74 | 2,584 |
| 11 Dec 2023 | 300.00 | 300.00 | 292.00 | 298.00 | 275.36 | 9,131 |
| 08 Dec 2023 | 304.00 | 307.00 | 292.00 | 297.00 | 274.43 | 366,777 |
| 07 Dec 2023 | 294.00 | 307.00 | 287.00 | 290.00 | 267.96 | 290,442 |
| 06 Dec 2023 | 295.00 | 295.00 | 281.00 | 292.00 | 269.81 | 45,143 |
| 05 Dec 2023 | 288.00 | 298.00 | 280.24 | 294.00 | 271.66 | 43,551 |
| *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.