Singapore markets closed
Straits Times Index
3,408.88 +40.98 (+1.22%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,511.73 -2,090.23 (-3.34%) CMC Crypto 200
1,304.89 -30.03 (-2.25%)
Bank of Cyprus Holdings Public Limited Company (BOCH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:48AM BST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 339.00 | 346.00 | 339.00 | 346.00 | 346.00 | 6,253 |
| 02 Jul 2024 | 347.00 | 349.00 | 345.00 | 345.00 | 345.00 | 10,287 |
| 01 Jul 2024 | 334.00 | 341.00 | 333.00 | 340.00 | 340.00 | 53,166 |
| 28 Jun 2024 | 335.00 | 344.00 | 335.00 | 335.00 | 335.00 | 57,138 |
| 27 Jun 2024 | 336.00 | 341.00 | 332.00 | 339.00 | 339.00 | 50,906 |
| 26 Jun 2024 | 344.00 | 344.00 | 337.00 | 338.00 | 338.00 | 35,414 |
| 25 Jun 2024 | 345.00 | 353.09 | 343.00 | 343.00 | 343.00 | 29,638 |
| 24 Jun 2024 | 354.00 | 356.00 | 346.00 | 348.00 | 348.00 | 14,130 |
| 21 Jun 2024 | 351.00 | 359.00 | 345.00 | 357.00 | 357.00 | 345,289 |
| 20 Jun 2024 | 353.00 | 358.00 | 351.60 | 354.00 | 354.00 | 10,946 |
| 19 Jun 2024 | 346.00 | 358.00 | 346.00 | 353.00 | 353.00 | 64,047 |
| 18 Jun 2024 | 348.00 | 358.85 | 348.00 | 352.00 | 352.00 | 30,389 |
| 17 Jun 2024 | 353.00 | 358.00 | 341.00 | 354.00 | 354.00 | 47,463 |
| 14 Jun 2024 | 345.00 | 351.00 | 342.00 | 347.00 | 347.00 | 39,403 |
| 13 Jun 2024 | 352.00 | 358.00 | 344.00 | 347.00 | 347.00 | 47,375 |
| 12 Jun 2024 | 344.00 | 355.00 | 344.00 | 354.00 | 354.00 | 44,068 |
| 11 Jun 2024 | 347.00 | 351.00 | 343.00 | 344.00 | 344.00 | 61,222 |
| 10 Jun 2024 | 346.00 | 350.00 | 342.00 | 346.00 | 346.00 | 199,677 |
| 07 Jun 2024 | 355.00 | 356.00 | 346.00 | 350.00 | 350.00 | 153,237 |
| 06 Jun 2024 | 355.00 | 358.00 | 347.00 | 347.00 | 347.00 | 81,063 |
| 05 Jun 2024 | 358.00 | 362.00 | 353.00 | 356.00 | 356.00 | 35,995 |
| 04 Jun 2024 | 367.00 | 367.00 | 349.00 | 355.00 | 355.00 | 56,362 |
| 03 Jun 2024 | 369.00 | 374.00 | 365.00 | 366.00 | 366.00 | 57,235 |
| 31 May 2024 | 382.00 | 382.00 | 367.60 | 368.00 | 368.00 | 64,211 |
| 30 May 2024 | 375.00 | 380.80 | 374.00 | 376.00 | 376.00 | 24,863 |
| 29 May 2024 | 385.00 | 390.00 | 375.00 | 375.00 | 375.00 | 76,487 |
| 28 May 2024 | 385.00 | 391.00 | 382.00 | 382.00 | 382.00 | 48,163 |
| 24 May 2024 | 384.00 | 391.00 | 381.00 | 381.00 | 381.00 | 23,276 |
| 23 May 2024 | 386.00 | 393.91 | 384.00 | 389.00 | 389.00 | 86,037 |
| 22 May 2024 | 376.00 | 393.00 | 376.00 | 386.00 | 386.00 | 83,848 |
| 21 May 2024 | 375.00 | 386.00 | 372.50 | 386.00 | 386.00 | 219,963 |
| 20 May 2024 | 372.00 | 374.00 | 367.00 | 369.00 | 369.00 | 85,014 |
| 17 May 2024 | 369.00 | 370.00 | 365.00 | 368.00 | 368.00 | 51,307 |
| 16 May 2024 | 366.00 | 372.00 | 362.00 | 362.00 | 362.00 | 116,664 |
| 15 May 2024 | 356.00 | 367.00 | 356.00 | 360.00 | 360.00 | 36,602 |
| 14 May 2024 | 356.00 | 368.00 | 349.00 | 363.00 | 363.00 | 202,629 |
| 13 May 2024 | 358.00 | 359.00 | 351.00 | 355.00 | 355.00 | 123,801 |
| 10 May 2024 | 354.00 | 355.00 | 349.00 | 349.00 | 349.00 | 103,766 |
| 09 May 2024 | 350.00 | 355.00 | 346.00 | 355.00 | 355.00 | 135,147 |
| 08 May 2024 | 345.00 | 351.64 | 344.00 | 347.00 | 347.00 | 72,994 |
| 07 May 2024 | 330.00 | 350.00 | 328.00 | 348.00 | 348.00 | 101,285 |
| 03 May 2024 | 326.00 | 328.00 | 325.00 | 327.00 | 327.00 | 81,984 |
| 02 May 2024 | 321.00 | 326.00 | 321.00 | 326.00 | 326.00 | 259,812 |
| 01 May 2024 | 322.00 | 322.88 | 320.00 | 320.00 | 320.00 | 38,692 |
| 30 Apr 2024 | 320.00 | 320.00 | 316.00 | 321.00 | 321.00 | 198,317 |
| 29 Apr 2024 | 320.00 | 324.28 | 319.00 | 321.00 | 321.00 | 59,014 |
| 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 |
| *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.