UK markets closed

Bank of Cyprus Holdings Public Limited Company (BOCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
313.50-3.50 (-1.10%)
At close: 04:29PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024315.00317.00311.00313.50313.5029,464
27 Mar 2024311.00317.00305.00317.00317.00164,689
26 Mar 2024314.00314.00310.00312.50312.5024,092
25 Mar 2024315.00315.00312.00313.00313.0017,616
22 Mar 2024305.00315.00305.00311.00311.0033,275
21 Mar 2024307.00310.50303.00310.00310.0061,274
20 Mar 2024304.00316.00300.00308.00308.00114,108
19 Mar 2024299.00300.00297.00297.00297.0014,838
18 Mar 2024300.00302.65298.00298.00298.002,013
15 Mar 2024298.00303.70295.00295.00295.0051,844
14 Mar 2024302.00302.00296.00296.00296.007,529
13 Mar 2024297.00303.00296.00303.00303.00136,954
12 Mar 2024300.00304.00300.00300.00300.001,079
11 Mar 2024301.00304.85300.00300.00300.006,938
08 Mar 2024303.00309.00300.00301.00301.0063,244
07 Mar 2024309.00312.00300.00300.00300.0084,412
06 Mar 2024309.00316.00303.00303.00303.00121,203
05 Mar 2024302.00306.00301.00304.00304.0069,180
04 Mar 2024300.00307.00300.00307.00307.0070,609
01 Mar 2024302.00303.00300.00302.00302.00263,589
29 Feb 2024297.00303.52297.00301.00301.0013,699
28 Feb 2024295.00302.00295.00300.00300.009,436
27 Feb 2024296.00305.00296.00300.00300.0020,179
26 Feb 2024297.00305.00297.00300.00300.00723,391
23 Feb 2024305.00305.00302.00303.00303.00130,939
22 Feb 2024303.00305.00298.00304.00304.0030,931
21 Feb 2024300.00304.09300.00303.00303.0096,682
20 Feb 2024295.00303.39295.00302.00302.0027,595
19 Feb 2024296.00305.00296.00301.00301.0062,894
16 Feb 2024303.00304.00297.00297.00297.0025,468
15 Feb 2024302.00304.00300.00303.00303.00414,284
14 Feb 2024295.00300.00291.00300.00300.0065,705
13 Feb 2024296.00300.00295.00297.00297.00121,570
12 Feb 2024300.00301.00299.00300.00300.00159,356
09 Feb 2024290.00302.00290.00295.00295.0086,669
08 Feb 2024292.00299.00286.08294.00294.00157,169
07 Feb 2024293.00295.00293.00295.00295.002,051
06 Feb 2024299.00300.00295.00298.00298.002,908
05 Feb 2024296.00301.00296.00298.00298.009,840
02 Feb 2024300.00300.00294.00298.00298.0011,406
01 Feb 2024301.00301.00297.00297.00297.009,645
31 Jan 2024302.00302.00299.00299.00299.0058,134
30 Jan 2024299.00300.00295.00297.50297.5054,374
29 Jan 2024299.00299.00288.44292.00292.00705
26 Jan 2024298.00299.00298.00296.00296.00518,268
25 Jan 2024294.00297.00287.00292.00292.0019,106
24 Jan 2024298.00302.00295.00295.50295.502,688
23 Jan 2024295.00302.00293.00301.00301.002,918
22 Jan 2024300.00302.00300.00301.00301.0099
19 Jan 2024296.00303.00294.65300.00300.007,245
18 Jan 2024302.00302.00292.00300.50300.50360
17 Jan 2024305.00305.00294.00303.00303.0019,494
16 Jan 2024301.00302.00295.00300.00300.006,851
15 Jan 2024305.00307.00301.00301.00301.00126,166
12 Jan 2024300.00305.00298.00301.00301.0059,408
11 Jan 2024299.00302.75292.00295.00295.0019,122
10 Jan 2024303.00303.00300.00300.00300.00286,904
09 Jan 2024300.00303.00297.00300.00300.0091,483
08 Jan 2024298.00304.00297.00297.00297.002,207
05 Jan 2024299.00303.00295.00303.00303.0051,529
04 Jan 2024299.00303.00299.00301.50301.5019,943
03 Jan 2024297.00302.00297.00302.00302.007,532
02 Jan 2024303.00305.00295.08303.00303.009,230
29 Dec 2023303.00304.00303.00304.00304.0050
28 Dec 2023293.00305.00293.00304.00304.003,108
27 Dec 2023304.00305.00300.00300.00300.0027,323
22 Dec 2023304.00304.00296.08302.00302.001,786
21 Dec 2023299.00306.00294.00294.00294.0024,142
20 Dec 2023300.00300.00296.00300.00300.0018,424
19 Dec 2023300.00300.00297.00300.00300.0037,411
18 Dec 2023289.00300.72289.00297.00297.0048,345
15 Dec 2023293.00300.00291.00300.00300.0033,745
14 Dec 2023287.00294.00287.00293.00293.0040,221
13 Dec 2023293.00298.00285.00292.00292.0072,709
12 Dec 2023298.00298.00293.00293.00293.002,584
11 Dec 2023300.00300.00292.00298.00298.009,131
08 Dec 2023304.00307.00292.00297.00297.00366,777
07 Dec 2023294.00307.00287.00290.00290.00290,442
06 Dec 2023295.00295.00281.00292.00292.0045,143
05 Dec 2023288.00298.00280.24294.00294.0043,551
04 Dec 2023271.00292.42271.00283.00283.0090,167
01 Dec 2023278.00284.00275.00276.00276.0047,485
30 Nov 2023273.00278.00273.00278.00278.0036,399
29 Nov 2023271.00275.00271.00275.00275.0086,334
28 Nov 2023273.00276.00272.00273.00273.0016,164
27 Nov 2023273.00276.00273.00271.00271.004,352
24 Nov 2023269.00277.00269.00277.00277.00438,712
23 Nov 2023277.00277.00267.00274.00274.00445,312
22 Nov 2023265.00273.65262.00272.00272.00118,296
21 Nov 2023261.00268.00261.00265.50265.50366,261
20 Nov 2023265.00270.00258.00268.00268.00345,634
17 Nov 2023253.00262.00253.00261.00261.00913,376
16 Nov 2023259.00259.00253.25254.00254.0020,695
15 Nov 2023259.00259.00254.00258.00258.0045,650
14 Nov 2023259.00259.00255.00258.00258.00242,299
13 Nov 2023265.00265.10255.00257.00257.0099,566
10 Nov 2023257.00260.00250.00260.00260.0029,498
09 Nov 2023257.00260.00254.00256.50256.5031,750
08 Nov 2023253.00258.00253.00256.00256.00815
07 Nov 2023255.00257.00252.00254.00254.0021,282
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...