Bank of Cyprus Holdings Public Limited Company (CDI) (BOCH) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bank of Cyprus Holdings Public Limited Company (CDI)

Date Open High Low Close* Volume
18/09/2024 385.00p 393.00p 375.00p 375.00p 514222
17/09/2024 390.00p 395.00p 385.00p 386.00p 145980
16/09/2024 401.00p 401.00p 387.00p 388.00p 174367
13/09/2024 399.00p 400.94p 396.00p 397.00p 219646
12/09/2024 396.00p 403.00p 393.00p 394.00p 293972
11/09/2024 410.00p 410.00p 384.00p 384.00p 136006
10/09/2024 397.00p 406.00p 397.00p 405.00p 159387
09/09/2024 394.00p 406.00p 394.00p 397.00p 100283
06/09/2024 406.00p 408.06p 395.00p 395.00p 281842
05/09/2024 407.00p 413.00p 403.00p 403.00p 98689
04/09/2024 405.00p 412.00p 395.00p 405.00p 1779741
03/09/2024 417.00p 417.00p 401.00p 403.00p 259840
02/09/2024 417.00p 428.90p 407.00p 408.00p 1115851
30/08/2024 420.00p 420.00p 408.09p 416.00p 682383
29/08/2024 420.00p 420.00p 412.00p 413.00p 120505
28/08/2024 403.00p 417.00p 400.09p 415.00p 332830
27/08/2024 396.00p 404.00p 396.00p 402.00p 141530
23/08/2024 394.00p 404.00p 393.00p 396.00p 105267
22/08/2024 400.00p 408.00p 389.00p 394.00p 312954
21/08/2024 383.00p 402.00p 380.00p 402.00p 82643
20/08/2024 367.00p 385.00p 366.00p 385.00p 130669
19/08/2024 364.00p 368.00p 359.00p 368.00p 265353
16/08/2024 360.00p 365.00p 357.00p 364.00p 222337
15/08/2024 352.00p 365.00p 352.00p 362.00p 48575
14/08/2024 348.00p 361.00p 346.00p 349.00p 171679
13/08/2024 357.00p 357.00p 342.00p 342.00p 37317
12/08/2024 340.00p 356.00p 338.00p 355.00p 29687
09/08/2024 339.00p 344.00p 336.00p 344.00p 228317
08/08/2024 345.00p 348.00p 328.00p 339.00p 560043
07/08/2024 339.00p 346.00p 333.40p 337.00p 25746
06/08/2024 333.00p 350.00p 327.00p 333.00p 76418
05/08/2024 339.00p 339.00p 310.00p 328.00p 113412
02/08/2024 350.00p 350.00p 339.00p 339.00p 47302
01/08/2024 358.00p 358.00p 350.00p 350.00p 47199
31/07/2024 353.00p 358.00p 353.00p 353.00p 24342
30/07/2024 350.00p 357.00p 350.00p 353.00p 29443
29/07/2024 351.00p 357.00p 351.00p 354.00p 19205
26/07/2024 351.00p 359.00p 351.00p 357.00p 66069
25/07/2024 350.00p 358.00p 350.00p 353.00p 32482
24/07/2024 358.00p 358.00p 351.00p 354.00p 18156
23/07/2024 360.00p 360.00p 355.00p 356.00p 14839
22/07/2024 352.00p 362.00p 352.00p 359.00p 15048
19/07/2024 351.00p 361.00p 351.00p 352.00p 21953
18/07/2024 351.00p 362.00p 351.00p 360.00p 53413
17/07/2024 340.00p 352.00p 340.00p 349.00p 71214
16/07/2024 346.00p 349.00p 345.00p 345.00p 38577
15/07/2024 350.00p 355.00p 346.00p 346.00p 50506
12/07/2024 350.00p 355.00p 342.00p 350.00p 12552
11/07/2024 350.00p 351.52p 346.30p 350.00p 1389
10/07/2024 347.00p 350.00p 342.48p 347.00p 26864
09/07/2024 345.00p 349.00p 345.00p 346.00p 25219
08/07/2024 339.00p 349.00p 339.00p 345.00p 26749
05/07/2024 343.00p 350.00p 343.00p 344.00p 49835
04/07/2024 343.00p 352.00p 343.00p 348.00p 41287
03/07/2024 339.00p 350.00p 339.00p 343.00p 36367
02/07/2024 347.00p 349.00p 345.00p 345.00p 10287
01/07/2024 334.00p 341.00p 333.00p 340.00p 53166
28/06/2024 335.00p 344.00p 335.00p 335.00p 57138
27/06/2024 336.00p 341.00p 332.00p 339.00p 50906
26/06/2024 344.00p 344.00p 337.00p 338.00p 35414
25/06/2024 345.00p 353.09p 343.00p 343.00p 29638
24/06/2024 354.00p 356.00p 346.00p 348.00p 14130
21/06/2024 351.00p 359.00p 345.00p 357.00p 345289
20/06/2024 353.00p 358.00p 351.60p 354.00p 10946
19/06/2024 346.00p 358.00p 346.00p 353.00p 64047
18/06/2024 348.00p 358.85p 348.00p 352.00p 30389
17/06/2024 353.00p 358.00p 341.00p 354.00p 47463
14/06/2024 345.00p 351.00p 342.00p 347.00p 39403
13/06/2024 352.00p 358.00p 344.00p 347.00p 47375
12/06/2024 344.00p 355.00p 344.00p 354.00p 44068
11/06/2024 347.00p 351.00p 343.00p 344.00p 61222
10/06/2024 346.00p 350.00p 342.00p 346.00p 199677
07/06/2024 355.00p 356.00p 346.00p 350.00p 153237
06/06/2024 355.00p 358.00p 347.00p 347.00p 81063
05/06/2024 358.00p 362.00p 353.00p 356.00p 35995
04/06/2024 367.00p 367.00p 349.00p 355.00p 56362
03/06/2024 369.00p 374.00p 365.00p 366.00p 57235
31/05/2024 382.00p 382.00p 367.60p 368.00p 64211
30/05/2024 375.00p 380.80p 374.00p 376.00p 24863
29/05/2024 385.00p 390.00p 375.00p 375.00p 76487
28/05/2024 385.00p 391.00p 382.00p 382.00p 48163
24/05/2024 384.00p 391.00p 381.00p 381.00p 23276
23/05/2024 386.00p 393.91p 384.00p 389.00p 86037
22/05/2024 376.00p 393.00p 376.00p 386.00p 83848
21/05/2024 375.00p 386.00p 372.50p 386.00p 219963
20/05/2024 372.00p 374.00p 367.00p 369.00p 85014
17/05/2024 369.00p 370.00p 365.00p 368.00p 51307
16/05/2024 366.00p 372.00p 362.00p 362.00p 116664
15/05/2024 356.00p 367.00p 356.00p 360.00p 36602
14/05/2024 356.00p 368.00p 349.00p 363.00p 202629
13/05/2024 358.00p 359.00p 351.00p 355.00p 123801
10/05/2024 354.00p 355.00p 349.00p 349.00p 103766
09/05/2024 350.00p 355.00p 346.00p 355.00p 135147
08/05/2024 345.00p 351.64p 344.00p 347.00p 72994
07/05/2024 330.00p 350.00p 328.00p 348.00p 101285
03/05/2024 326.00p 328.00p 325.00p 327.00p 81984
02/05/2024 321.00p 326.00p 321.00p 326.00p 259812
01/05/2024 322.00p 322.88p 320.00p 320.00p 38692
30/04/2024 320.00p 322.00p 316.00p 321.00p 198317
29/04/2024 320.00p 324.28p 319.00p 321.00p 59014
26/04/2024 324.00p 324.00p 319.00p 322.00p 41883
25/04/2024 325.00p 328.00p 317.00p 320.00p 74874
24/04/2024 328.00p 330.00p 325.20p 329.00p 364232
23/04/2024 322.00p 325.00p 321.00p 325.00p 110552
22/04/2024 319.00p 323.00p 317.24p 323.00p 57458
19/04/2024 316.00p 320.00p 315.60p 317.00p 60909
18/04/2024 315.00p 316.00p 310.00p 316.00p 358241
17/04/2024 316.00p 316.00p 309.00p 316.00p 51504
16/04/2024 318.00p 320.00p 314.00p 315.00p 41527
15/04/2024 317.00p 319.00p 314.00p 315.00p 11245
12/04/2024 315.00p 318.00p 310.00p 310.00p 307124
11/04/2024 315.00p 319.00p 315.00p 315.00p 5176
10/04/2024 316.00p 319.00p 314.00p 315.00p 6067
09/04/2024 313.00p 320.00p 313.00p 317.50p 9786
08/04/2024 319.00p 320.00p 314.00p 319.00p 3509
05/04/2024 310.00p 319.60p 310.00p 317.00p 4222
04/04/2024 319.00p 321.00p 313.00p 316.00p 180809
03/04/2024 320.00p 321.00p 314.00p 315.00p 1006811
02/04/2024 322.00p 323.00p 315.00p 319.00p 83448
28/03/2024 315.00p 317.00p 311.00p 313.50p 28945
27/03/2024 311.00p 317.00p 305.00p 317.00p 164689
26/03/2024 314.00p 314.00p 310.00p 312.50p 24092
25/03/2024 315.00p 315.00p 312.00p 313.00p 17616
22/03/2024 305.00p 315.00p 305.00p 311.00p 33275
21/03/2024 307.00p 310.50p 303.00p 310.00p 61274
20/03/2024 299.00p 299.00p 297.00p 308.00p 114108
19/03/2024 299.00p 300.00p 297.00p 297.00p 14838
18/03/2024 300.00p 302.65p 298.00p 298.00p 2013
15/03/2024 298.00p 303.70p 295.00p 295.00p 51844
14/03/2024 302.00p 302.00p 296.00p 296.00p 7529
13/03/2024 297.00p 303.00p 296.00p 303.00p 136954
12/03/2024 300.00p 304.00p 300.00p 300.00p 1079
11/03/2024 301.00p 304.85p 300.00p 300.00p 6938
08/03/2024 303.00p 309.00p 300.00p 301.00p 63244
07/03/2024 309.00p 312.00p 300.00p 300.00p 84412
06/03/2024 309.00p 316.00p 303.00p 303.00p 121203
05/03/2024 302.00p 306.00p 301.00p 304.00p 69180
04/03/2024 300.00p 307.00p 300.00p 307.00p 70609
01/03/2024 302.00p 303.00p 300.00p 302.00p 263589
29/02/2024 297.00p 303.52p 297.00p 301.00p 13699
28/02/2024 295.00p 302.00p 295.00p 300.00p 9436
27/02/2024 296.00p 305.00p 296.00p 300.00p 20179
26/02/2024 297.00p 305.00p 297.00p 300.00p 204
23/02/2024 305.00p 305.00p 302.00p 303.00p 130939
22/02/2024 303.00p 305.00p 298.00p 304.00p 30931
21/02/2024 300.00p 304.09p 300.00p 303.00p 96682
20/02/2024 295.00p 303.39p 295.00p 302.00p 27595
19/02/2024 296.00p 305.00p 296.00p 301.00p 62894
16/02/2024 303.00p 304.00p 297.00p 297.00p 25468
15/02/2024 302.00p 304.00p 300.00p 303.00p 414284
14/02/2024 295.00p 300.00p 291.00p 300.00p 65701
13/02/2024 296.00p 300.00p 295.00p 297.00p 121570
12/02/2024 300.00p 301.00p 299.00p 300.00p 159343
09/02/2024 290.00p 302.00p 290.00p 295.00p 86669
08/02/2024 292.00p 299.00p 286.08p 294.00p 157169
07/02/2024 293.00p 295.00p 293.00p 295.00p 2026
06/02/2024 299.00p 300.00p 295.00p 298.00p 2069
05/02/2024 296.00p 301.00p 296.00p 298.00p 9813
02/02/2024 300.00p 300.00p 294.00p 298.00p 11380
01/02/2024 301.00p 301.00p 297.00p 297.00p 8979
31/01/2024 302.00p 302.00p 299.00p 299.00p 58134
30/01/2024 299.00p 300.00p 295.00p 297.50p 54374
29/01/2024 299.00p 299.00p 288.44p 292.00p 705
26/01/2024 298.00p 299.00p 296.00p 296.00p 518268
25/01/2024 294.00p 297.00p 287.00p 292.00p 19106
24/01/2024 298.00p 302.00p 295.00p 295.50p 2688
23/01/2024 295.00p 302.00p 293.00p 301.00p 3208
22/01/2024 300.00p 302.00p 300.00p 301.00p 277
19/01/2024 296.00p 303.00p 294.65p 300.00p 18319
18/01/2024 302.00p 302.00p 292.00p 300.50p 372
17/01/2024 305.00p 305.00p 294.00p 303.00p 19494
16/01/2024 301.00p 302.00p 295.00p 300.00p 6651
15/01/2024 303.00p 307.00p 301.00p 301.00p 123468
12/01/2024 300.00p 305.00p 298.00p 301.00p 59086
11/01/2024 299.00p 302.75p 292.00p 295.00p 19122
10/01/2024 303.00p 303.00p 300.00p 300.00p 286704
09/01/2024 300.00p 303.00p 297.00p 300.00p 90523
08/01/2024 298.00p 304.00p 297.00p 297.00p 2207
05/01/2024 299.00p 303.00p 295.00p 303.00p 51529
04/01/2024 299.00p 303.00p 299.00p 301.50p 19743
03/01/2024 297.00p 302.00p 297.00p 302.00p 7132
02/01/2024 303.00p 305.00p 295.08p 303.00p 9230
29/12/2023 303.00p 304.00p 303.00p 304.00p 50
28/12/2023 293.00p 304.00p 293.00p 304.00p 3108
27/12/2023 304.00p 305.00p 300.00p 300.00p 27048
22/12/2023 304.00p 304.00p 296.08p 302.00p 1748
21/12/2023 299.00p 306.00p 294.00p 294.00p 21747
20/12/2023 300.00p 300.00p 296.00p 300.00p 16672
19/12/2023 300.00p 300.00p 297.00p 300.00p 37387
18/12/2023 289.00p 300.72p 289.00p 297.00p 47087
15/12/2023 293.00p 300.00p 291.00p 300.00p 27928
14/12/2023 287.00p 294.00p 287.00p 293.00p 40221
13/12/2023 293.00p 298.00p 285.00p 292.00p 72709
12/12/2023 298.00p 298.00p 293.00p 293.00p 2584
11/12/2023 300.00p 300.00p 292.00p 298.00p 9131
08/12/2023 304.00p 307.00p 292.00p 297.00p 366777
07/12/2023 294.00p 307.00p 287.00p 290.00p 290442
06/12/2023 295.00p 295.00p 281.00p 292.00p 44905
05/12/2023 288.00p 298.00p 280.24p 294.00p 43343
04/12/2023 271.00p 291.00p 271.00p 283.00p 80167

*Close Price adjusted for both dividends and splits