UK markets open in 1 hour 46 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
92.00+3.40 (+3.84%)
At close: 3:26PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 May 202190.0090.2087.2092.0092.00108,467
05 May 202186.4090.0086.2088.6088.6067,616
04 May 202185.2089.0084.0085.0085.00136,962
30 Apr 202189.6089.8084.0089.8089.8015,554
29 Apr 202185.6089.8084.0089.8089.8011,596
28 Apr 202185.8086.0084.2086.5086.5017,240
27 Apr 202186.2088.0084.0088.9088.9075,970
26 Apr 202185.0086.3084.0086.1086.1073,306
23 Apr 202185.0085.0085.0085.5085.5030,490
22 Apr 202186.2091.0084.0084.7084.7038,193
21 Apr 202188.2091.6085.0088.8088.8018,523
20 Apr 202188.2088.2088.0089.9089.9010,489
19 Apr 202191.0091.0089.8088.9088.9010
16 Apr 202190.0091.0088.2089.7089.7014,638
15 Apr 202191.8091.8088.0089.3089.3013,674
14 Apr 202188.0091.8087.0090.6090.60154,715
13 Apr 20210.850.860.850.870.8728,401
12 Apr 202183.6083.6080.2084.5084.5021,824
09 Apr 202180.8084.8080.4083.6083.60344,217
08 Apr 202183.2083.6083.0084.7084.7089,646
07 Apr 202182.0086.0082.0086.0086.0060,011
06 Apr 202188.0088.0079.8083.5083.502,534,682
01 Apr 202185.4088.0080.2085.6085.6077,946
31 Mar 202180.0083.5080.0083.5083.50155,254
30 Mar 202182.1083.0082.0083.0083.00151,330
29 Mar 202185.0085.0083.0082.5582.5520
26 Mar 202183.0085.0083.0085.2585.2550,897
25 Mar 202182.0084.0080.1082.0082.00103,924
24 Mar 202180.1084.0080.0084.0084.0054,141
23 Mar 202180.0082.5080.0082.5082.50113,818
22 Mar 202178.7082.9078.6081.9581.9552,802
19 Mar 202183.0084.0080.8080.5580.558,415
18 Mar 202182.4083.6081.9083.1083.10178,579
17 Mar 202183.0084.9081.0083.9583.95128,653
16 Mar 202185.0085.5084.0085.5085.50120,930
15 Mar 202183.0085.3083.0085.0085.0040,307
12 Mar 202181.0083.4081.0083.4083.40220,656
11 Mar 202182.5082.6080.1080.4080.40297,008
10 Mar 202182.0082.5082.0082.2582.259,476
09 Mar 202181.0082.5080.0080.0080.00640,149
08 Mar 202179.5081.5074.0081.2581.25464,662
05 Mar 202172.0079.0072.0077.7577.75399,983
04 Mar 202174.2074.2074.2074.2074.20-
03 Mar 202174.1074.1074.0075.0075.0021,449
02 Mar 202176.0076.5071.6073.8073.8059,311
01 Mar 202174.9075.5069.5075.5075.50355,778
26 Feb 202170.1075.0070.0072.5072.5091,136
25 Feb 202172.0072.0069.7072.0072.00683,786
24 Feb 202169.7069.7069.7069.7069.70-
23 Feb 202172.8072.8072.8070.7070.704,716
22 Feb 202170.0072.0068.0070.3070.305,131
19 Feb 202171.0072.0069.0072.0072.0020,697
18 Feb 202171.0071.4069.5070.2570.255,867
17 Feb 202170.0073.0070.0071.0071.0042,137
16 Feb 202170.0071.0070.0071.5071.5025,462
15 Feb 202171.0073.0071.0071.0071.001,461
12 Feb 202172.8072.8072.8070.6070.6042
11 Feb 202169.0072.0069.0071.5071.5063,915
10 Feb 202169.9073.0069.9073.0073.0026,934
09 Feb 202171.0071.0069.0070.0070.0017,564
08 Feb 202168.7073.0068.0069.2569.2563,896
05 Feb 202173.0074.0068.0068.5068.5055,294
04 Feb 202170.0070.0068.5070.0070.0085,361
03 Feb 202169.0070.0067.2069.2569.2569,200
02 Feb 202167.8069.0067.8069.0069.0018,583
01 Feb 202168.0069.0064.5069.0069.00242,995
29 Jan 202167.0068.0066.0068.0068.0038,764
28 Jan 202164.1065.5064.0066.4566.4537,778
27 Jan 202167.0067.0063.0065.2565.2511,814
26 Jan 202167.0068.0064.0066.3066.3094,145
25 Jan 202169.0069.0069.0069.0069.00139,605
22 Jan 202177.8077.8077.8077.8077.8015,316
21 Jan 202177.8079.5077.6078.2578.2570,493
20 Jan 202175.0080.5074.1080.5080.50266,889
19 Jan 202175.0075.0073.3074.0074.008,608
18 Jan 202173.0075.0073.0074.0074.00259,105
15 Jan 202172.4074.3072.4072.5072.5025,464
14 Jan 202172.9074.9072.5072.9072.906,848
13 Jan 202170.0073.2070.0072.9572.9585,186
12 Jan 202170.4071.3070.0070.0070.0056,661
11 Jan 202173.5073.5066.7071.2071.2032,653
08 Jan 202169.5069.5069.5070.7570.7519,045
07 Jan 202172.4072.4069.8071.6071.603,215
06 Jan 202170.8070.8070.8072.0572.053,005
05 Jan 202173.1074.2073.0072.2072.2010,681
04 Jan 202174.0075.2072.9074.5074.5067,573
31 Dec 202073.5073.5073.5073.5073.50-
30 Dec 202074.0074.0072.9073.2073.20235,469
29 Dec 202072.5076.0071.0074.0074.00333,342
24 Dec 202074.7074.7072.5072.7072.703,262
23 Dec 202073.0074.8072.0072.0072.00159,268
22 Dec 202078.0078.0069.0073.0073.0042,783
21 Dec 202080.0080.0070.5075.7075.70187,900
18 Dec 202078.9078.9076.2077.8577.85168,081
17 Dec 202080.1080.1076.9078.0078.0070,831
16 Dec 202075.4080.8075.0080.7580.75153,383
15 Dec 202071.0075.0071.0075.0075.00225,704
14 Dec 202075.0075.0074.0074.4574.456,103
11 Dec 202070.5075.5070.5073.2573.25351,148
10 Dec 202068.0072.0068.0072.0072.00170,290
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...