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
01/12/2023 278.00p 284.00p 275.00p 276.00p 47485
30/11/2023 273.00p 278.00p 273.00p 278.00p 36399
29/11/2023 271.00p 275.00p 271.00p 275.00p 86334
28/11/2023 273.00p 276.00p 272.00p 273.00p 16164
27/11/2023 273.00p 276.00p 271.00p 271.00p 4352
24/11/2023 269.00p 277.00p 269.00p 277.00p 438712
23/11/2023 277.00p 277.00p 267.00p 274.00p 444179
22/11/2023 265.00p 273.65p 262.00p 272.00p 118296
21/11/2023 261.00p 268.00p 261.00p 265.50p 366261
20/11/2023 265.00p 270.00p 258.00p 268.00p 345634
17/11/2023 253.00p 262.00p 253.00p 261.00p 913376
16/11/2023 259.00p 259.00p 253.25p 254.00p 20695
15/11/2023 259.00p 259.00p 254.00p 258.00p 45650
14/11/2023 259.00p 259.00p 255.00p 258.00p 242299
13/11/2023 265.00p 265.10p 255.00p 257.00p 99566
10/11/2023 257.00p 260.00p 250.00p 260.00p 29498
09/11/2023 257.00p 260.00p 256.50p 256.50p 31750
08/11/2023 253.00p 258.00p 253.00p 256.00p 815
07/11/2023 255.00p 257.00p 252.00p 254.00p 21282
06/11/2023 255.00p 258.00p 250.00p 258.00p 27531
03/11/2023 254.00p 259.00p 249.83p 258.00p 40270
02/11/2023 252.00p 259.00p 252.00p 256.50p 1072
01/11/2023 255.00p 259.00p 255.00p 257.00p 98264
31/10/2023 257.00p 257.00p 252.00p 252.00p 12011
30/10/2023 251.00p 256.00p 249.00p 255.00p 99877
27/10/2023 260.00p 260.00p 248.20p 260.00p 33622
26/10/2023 259.00p 259.00p 248.00p 248.00p 20980
25/10/2023 259.00p 259.00p 250.00p 259.00p 316
24/10/2023 250.00p 259.00p 249.40p 250.00p 19844
23/10/2023 258.00p 262.00p 253.00p 260.00p 54187
20/10/2023 248.00p 260.00p 248.00p 253.00p 560441
19/10/2023 255.00p 260.00p 249.00p 255.00p 19295
18/10/2023 253.00p 258.00p 252.00p 255.00p 65563
17/10/2023 260.00p 260.00p 250.00p 250.00p 16691
16/10/2023 258.00p 259.00p 251.00p 255.00p 19692
13/10/2023 261.00p 263.00p 258.00p 259.00p 553430
12/10/2023 256.00p 263.00p 256.00p 263.00p 268025
11/10/2023 255.00p 264.30p 255.00p 260.00p 186949
10/10/2023 250.00p 260.00p 249.00p 249.00p 84168
09/10/2023 249.00p 258.00p 249.00p 255.00p 15974
06/10/2023 247.00p 260.00p 236.00p 255.00p 24907
05/10/2023 258.00p 260.00p 252.63p 255.00p 12921
04/10/2023 250.00p 260.00p 244.00p 251.00p 113033
03/10/2023 252.00p 255.00p 252.00p 252.00p 10140
02/10/2023 257.00p 259.00p 254.00p 254.00p 7601
29/09/2023 263.00p 263.00p 257.00p 259.00p 206386
28/09/2023 256.00p 262.25p 253.00p 259.00p 484
27/09/2023 257.00p 264.00p 252.00p 262.50p 40461
26/09/2023 260.00p 265.00p 248.00p 262.00p 29390
25/09/2023 265.00p 265.00p 253.00p 258.50p 465
22/09/2023 254.00p 265.00p 254.00p 262.00p 20264
21/09/2023 248.00p 262.00p 248.00p 255.00p 270744
20/09/2023 262.00p 262.00p 248.55p 259.00p 26017
19/09/2023 259.00p 259.00p 248.55p 253.50p 310
18/09/2023 253.00p 261.00p 250.00p 256.00p 4507
15/09/2023 247.00p 258.00p 245.95p 255.00p 42551
14/09/2023 255.00p 255.00p 250.00p 252.00p 22306
13/09/2023 250.00p 250.00p 247.00p 250.00p 23914
12/09/2023 251.00p 255.60p 248.00p 250.50p 9458
11/09/2023 250.00p 261.00p 249.00p 250.00p 7532
08/09/2023 246.00p 257.00p 246.00p 253.00p 9336
07/09/2023 258.00p 266.00p 248.50p 253.50p 26002
06/09/2023 257.00p 265.00p 252.00p 252.00p 21153
05/09/2023 257.00p 257.00p 253.00p 254.00p 18549
04/09/2023 261.00p 261.36p 256.00p 258.00p 42151
01/09/2023 257.00p 262.00p 255.00p 258.50p 22610
31/08/2023 260.00p 268.35p 256.00p 258.50p 65938
30/08/2023 262.00p 262.00p 260.50p 262.00p 1163
29/08/2023 265.00p 268.80p 260.00p 264.00p 16871
25/08/2023 259.00p 259.00p 256.00p 258.00p 2546
24/08/2023 260.00p 260.00p 256.00p 257.50p 5918
23/08/2023 257.00p 262.00p 257.00p 262.00p 5256
22/08/2023 270.00p 270.00p 258.00p 261.00p 13323
21/08/2023 266.00p 270.00p 262.50p 270.00p 34791
18/08/2023 265.00p 270.00p 259.50p 266.50p 66535
17/08/2023 249.00p 265.00p 260.50p 260.50p 10000
16/08/2023 249.00p 265.00p 249.00p 260.00p 57922
15/08/2023 261.00p 261.00p 256.50p 256.50p 5176
14/08/2023 252.00p 263.35p 252.00p 256.00p 32597
11/08/2023 264.00p 264.00p 246.00p 256.00p 377334
10/08/2023 262.00p 262.00p 255.00p 258.00p 9835
09/08/2023 262.00p 268.00p 260.60p 263.00p 93371
08/08/2023 257.00p 262.00p 249.00p 252.00p 10932
07/08/2023 256.00p 269.00p 247.00p 258.00p 5694
04/08/2023 250.00p 256.00p 250.00p 256.00p 3498
03/08/2023 253.00p 254.02p 241.00p 253.00p 7018
02/08/2023 248.00p 248.00p 237.00p 248.00p 69001
01/08/2023 245.00p 247.65p 236.45p 247.00p 51699
31/07/2023 245.00p 248.00p 237.00p 245.00p 100240
28/07/2023 246.00p 251.90p 245.00p 247.00p 31974
27/07/2023 245.00p 253.00p 241.00p 245.00p 37034
26/07/2023 246.00p 248.80p 245.00p 248.00p 22240
25/07/2023 249.00p 257.00p 246.00p 252.00p 17589
24/07/2023 255.00p 256.00p 248.00p 250.00p 27506
21/07/2023 250.00p 258.00p 245.00p 252.50p 28502
20/07/2023 253.00p 267.25p 250.00p 254.00p 26937
19/07/2023 259.00p 259.00p 252.00p 259.00p 30957
18/07/2023 256.00p 266.00p 252.00p 252.00p 63365
17/07/2023 269.00p 269.00p 250.00p 256.50p 72612
14/07/2023 264.00p 269.00p 251.00p 269.00p 7235
13/07/2023 259.00p 263.00p 251.00p 263.00p 16633
12/07/2023 260.00p 265.00p 250.00p 255.50p 99686
11/07/2023 260.00p 264.00p 244.05p 260.00p 20869
10/07/2023 267.00p 271.00p 248.00p 248.00p 44095
07/07/2023 263.00p 270.00p 261.00p 270.00p 13669
06/07/2023 260.00p 264.75p 257.00p 263.00p 97365
05/07/2023 267.00p 272.00p 265.00p 267.50p 541177
04/07/2023 268.00p 269.50p 261.00p 268.00p 7913
03/07/2023 269.00p 269.00p 258.40p 263.50p 10764
30/06/2023 258.00p 267.00p 258.55p 262.50p 21
29/06/2023 258.00p 269.00p 258.00p 263.50p 147
28/06/2023 270.00p 270.00p 257.00p 259.50p 18456
27/06/2023 263.00p 270.00p 263.00p 267.00p 5929
26/06/2023 275.00p 275.00p 265.00p 270.00p 108492
23/06/2023 265.00p 272.60p 265.00p 272.00p 17871
22/06/2023 271.00p 278.04p 258.00p 260.00p 72557
21/06/2023 277.00p 278.00p 267.50p 277.00p 17748
20/06/2023 277.00p 277.00p 258.95p 277.00p 580515
19/06/2023 266.00p 272.80p 260.00p 270.00p 40582
16/06/2023 264.00p 273.00p 262.00p 267.00p 114014
15/06/2023 267.00p 277.00p 262.00p 277.00p 1199332
14/06/2023 260.00p 277.00p 256.00p 265.00p 42949
13/06/2023 260.00p 274.00p 259.00p 273.00p 44520
12/06/2023 253.00p 274.00p 251.45p 274.00p 81002
09/06/2023 250.00p 255.00p 249.56p 253.00p 293793
08/06/2023 240.00p 250.00p 226.00p 250.00p 121291
07/06/2023 240.00p 245.00p 230.00p 245.00p 39552
06/06/2023 221.00p 243.00p 221.00p 243.00p 157353
05/06/2023 221.00p 233.00p 220.00p 233.00p 43582
02/06/2023 221.00p 224.50p 218.00p 219.00p 29613
01/06/2023 220.00p 225.00p 220.00p 221.00p 4646
31/05/2023 228.00p 229.00p 220.00p 220.00p 23631
30/05/2023 225.00p 228.00p 220.00p 222.00p 99893
26/05/2023 228.00p 229.00p 221.00p 221.00p 4890
25/05/2023 221.00p 227.00p 221.00p 227.00p 2525237
24/05/2023 224.00p 228.00p 220.00p 220.00p 11887
23/05/2023 218.00p 229.00p 218.00p 229.00p 1019765
22/05/2023 222.00p 225.00p 215.00p 224.00p 95319
19/05/2023 223.00p 231.00p 219.00p 228.00p 90258
18/05/2023 226.00p 229.45p 219.00p 222.00p 107396
17/05/2023 216.00p 230.00p 216.00p 228.00p 227120
16/05/2023 225.00p 233.00p 220.00p 228.00p 1215151
15/05/2023 223.00p 230.00p 213.00p 213.00p 867216
12/05/2023 221.00p 223.00p 213.00p 223.00p 24704
11/05/2023 215.00p 220.00p 215.00p 220.00p 11702
10/05/2023 206.00p 214.00p 205.00p 210.00p 69474
09/05/2023 204.00p 214.00p 204.00p 205.00p 48350
05/05/2023 211.00p 211.00p 202.20p 203.00p 86581
04/05/2023 211.00p 211.00p 208.00p 209.00p 14576
03/05/2023 221.00p 221.00p 213.00p 215.00p 26157
02/05/2023 218.00p 220.00p 215.00p 217.00p 32013
28/04/2023 222.00p 230.00p 215.00p 220.00p 18932
27/04/2023 211.00p 222.00p 206.20p 220.00p 1478331
26/04/2023 216.00p 219.00p 206.00p 216.00p 230526
25/04/2023 218.00p 222.00p 216.00p 218.50p 24008
24/04/2023 219.00p 222.00p 217.52p 218.50p 113340
21/04/2023 218.00p 220.00p 217.00p 220.00p 33014
20/04/2023 226.00p 230.45p 219.50p 219.50p 1019220
19/04/2023 223.00p 228.00p 217.20p 218.00p 56518
18/04/2023 224.00p 227.00p 220.50p 222.00p 23512
17/04/2023 218.00p 235.00p 217.00p 235.00p 941
14/04/2023 225.00p 233.00p 217.00p 217.00p 35318
13/04/2023 221.00p 228.00p 220.00p 227.00p 90049
12/04/2023 229.00p 234.00p 220.00p 220.00p 25530
11/04/2023 234.00p 234.00p 221.00p 225.00p 11356
06/04/2023 226.00p 230.00p 216.00p 217.00p 46568
05/04/2023 225.00p 225.00p 220.00p 220.00p 10875
04/04/2023 230.00p 234.00p 225.00p 225.00p 10410
03/04/2023 235.00p 237.00p 225.00p 225.00p 9992
31/03/2023 219.00p 237.00p 219.00p 237.00p 1944698
30/03/2023 221.00p 229.05p 219.15p 226.00p 57142
29/03/2023 224.00p 231.00p 213.00p 213.00p 18350
28/03/2023 223.00p 226.00p 219.76p 224.00p 6388
27/03/2023 217.00p 235.00p 216.65p 226.00p 41987
24/03/2023 225.00p 233.50p 221.00p 223.00p 69558
23/03/2023 224.00p 233.50p 224.00p 230.00p 7311
22/03/2023 229.00p 230.00p 224.00p 225.00p 3622
21/03/2023 212.00p 236.00p 211.00p 229.00p 58508
20/03/2023 211.00p 215.00p 185.00p 209.00p 350045
17/03/2023 226.00p 236.00p 215.00p 220.00p 99836
16/03/2023 223.00p 233.00p 210.00p 225.00p 84791
15/03/2023 231.00p 238.00p 214.00p 224.00p 70992
14/03/2023 228.00p 239.80p 215.00p 233.00p 149351
13/03/2023 223.00p 239.00p 218.00p 236.00p 281135
10/03/2023 226.00p 237.00p 226.00p 231.00p 168011
09/03/2023 235.00p 238.00p 235.00p 237.50p 67653
08/03/2023 239.00p 239.00p 231.69p 238.00p 77335
07/03/2023 240.00p 244.00p 235.45p 239.00p 31850
06/03/2023 245.00p 245.00p 235.00p 245.00p 19622
03/03/2023 238.00p 249.00p 230.81p 245.00p 88065
02/03/2023 239.00p 243.75p 232.00p 238.00p 31775
01/03/2023 246.00p 252.40p 233.00p 242.00p 43365
28/02/2023 246.00p 249.00p 243.00p 249.00p 61503
27/02/2023 242.00p 249.00p 240.00p 242.50p 16456
24/02/2023 249.00p 249.90p 241.00p 243.00p 122149
23/02/2023 245.00p 251.60p 244.00p 246.00p 49453
22/02/2023 242.00p 249.75p 241.45p 245.00p 113627
21/02/2023 224.00p 266.00p 222.16p 245.00p 370194
20/02/2023 201.00p 224.00p 200.00p 224.00p 234334
17/02/2023 209.00p 209.00p 203.00p 209.00p 66773

*Close Price adjusted for both dividends and splits