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
16/02/2023 200.00p 210.50p 200.00p 207.00p 208544
15/02/2023 195.50p 210.00p 192.50p 204.50p 69018
14/02/2023 190.50p 196.50p 190.00p 195.00p 35452
13/02/2023 183.00p 195.00p 180.23p 195.00p 503020
10/02/2023 182.50p 184.00p 180.50p 184.00p 25231
09/02/2023 183.50p 183.50p 180.00p 183.50p 24082
08/02/2023 183.00p 184.00p 181.50p 182.50p 4689
07/02/2023 180.00p 183.00p 180.00p 183.00p 29434
06/02/2023 178.50p 184.50p 175.50p 182.50p 58052
03/02/2023 183.00p 187.50p 180.00p 185.00p 88994
02/02/2023 180.00p 186.50p 179.00p 186.50p 550625
01/02/2023 178.50p 180.00p 175.50p 177.75p 103751
31/01/2023 175.50p 179.00p 171.50p 178.50p 27333
30/01/2023 174.00p 180.00p 171.00p 179.00p 561716
27/01/2023 171.00p 172.50p 171.00p 172.50p 20303
26/01/2023 173.00p 173.00p 171.00p 172.00p 66985
25/01/2023 172.50p 174.00p 170.00p 173.00p 92866
24/01/2023 167.50p 179.50p 165.50p 172.50p 249921
23/01/2023 165.00p 166.00p 164.00p 166.00p 62853
20/01/2023 166.00p 166.00p 164.00p 166.00p 32932
19/01/2023 164.00p 168.00p 164.00p 166.00p 58845
18/01/2023 164.00p 168.00p 159.65p 166.00p 22330
17/01/2023 170.00p 170.00p 164.00p 164.00p 10081
16/01/2023 163.50p 168.00p 163.50p 167.00p 100532
13/01/2023 164.00p 168.00p 162.00p 166.00p 102803
12/01/2023 161.50p 164.40p 160.00p 162.00p 93125
11/01/2023 160.00p 162.00p 158.00p 162.00p 162257
10/01/2023 158.50p 160.00p 158.00p 159.50p 13573
09/01/2023 156.00p 159.00p 156.00p 158.50p 48447
06/01/2023 156.00p 158.00p 156.00p 158.00p 37877
05/01/2023 152.50p 158.00p 152.50p 158.00p 417441
04/01/2023 151.50p 155.00p 151.00p 154.00p 86754
03/01/2023 150.50p 152.00p 150.00p 151.75p 73587
30/12/2022 150.00p 151.00p 150.00p 150.50p 71672
29/12/2022 150.00p 151.00p 149.00p 150.00p 183014
28/12/2022 149.50p 150.00p 148.00p 149.00p 229130
23/12/2022 148.00p 149.50p 146.00p 147.75p 39328
22/12/2022 145.50p 149.00p 145.00p 148.00p 115735
21/12/2022 144.00p 149.33p 144.00p 144.00p 48000
20/12/2022 142.50p 149.99p 142.50p 144.00p 154507
19/12/2022 147.00p 148.56p 145.00p 146.25p 16870
16/12/2022 142.00p 149.50p 126.45p 144.50p 37145
15/12/2022 148.00p 150.00p 144.00p 145.00p 44193
14/12/2022 151.00p 154.00p 148.00p 148.00p 46197
13/12/2022 154.50p 154.50p 150.50p 151.50p 2850
12/12/2022 151.50p 154.32p 148.00p 148.00p 13153
09/12/2022 153.00p 154.58p 151.50p 153.00p 2784
08/12/2022 147.00p 151.50p 146.08p 151.00p 83334
07/12/2022 149.00p 150.00p 145.00p 146.50p 57518
06/12/2022 150.50p 154.00p 147.00p 147.00p 57950
05/12/2022 155.00p 155.50p 150.00p 154.50p 72427
02/12/2022 155.00p 158.00p 145.50p 156.00p 15942
01/12/2022 150.00p 159.00p 150.00p 159.00p 145254
30/11/2022 155.00p 155.00p 149.00p 154.50p 31738
29/11/2022 153.00p 155.00p 153.00p 153.50p 36865
28/11/2022 153.50p 159.75p 150.00p 159.75p 145948
25/11/2022 151.00p 155.79p 142.50p 153.50p 167909
24/11/2022 141.00p 151.50p 141.00p 151.50p 141074
23/11/2022 140.00p 156.50p 137.00p 143.00p 129281
22/11/2022 121.00p 138.00p 121.00p 137.00p 123200
21/11/2022 130.50p 136.54p 128.00p 134.75p 49989
18/11/2022 130.00p 136.95p 130.00p 132.00p 69660
17/11/2022 132.50p 132.50p 125.00p 126.25p 25440
16/11/2022 131.50p 133.85p 126.50p 132.00p 16742
15/11/2022 132.00p 134.00p 130.00p 132.75p 18637
14/11/2022 135.50p 135.50p 126.03p 131.00p 4228
11/11/2022 127.50p 134.00p 127.50p 131.75p 245090
10/11/2022 120.50p 130.50p 120.50p 130.00p 202465
09/11/2022 123.00p 125.00p 119.00p 124.00p 58364
08/11/2022 122.50p 125.00p 122.50p 123.50p 11282
07/11/2022 123.50p 123.50p 120.50p 123.50p 30161
04/11/2022 118.50p 123.50p 118.50p 123.50p 9464
03/11/2022 120.00p 123.00p 120.00p 123.00p 5800
02/11/2022 120.50p 122.50p 120.00p 122.50p 94908
01/11/2022 125.00p 125.00p 120.50p 122.25p 213540
31/10/2022 121.00p 124.85p 121.00p 124.25p 28510
28/10/2022 129.50p 130.00p 118.50p 119.25p 35927
27/10/2022 124.50p 124.50p 120.00p 120.00p 7121
26/10/2022 126.00p 126.00p 120.50p 121.00p 34508
25/10/2022 122.00p 126.00p 121.10p 122.00p 88532
24/10/2022 122.00p 123.00p 118.50p 122.00p 77986
21/10/2022 114.50p 124.50p 113.00p 123.00p 111694
20/10/2022 115.50p 117.50p 112.50p 112.50p 21059
19/10/2022 115.00p 116.00p 112.50p 116.00p 35956
18/10/2022 114.50p 116.50p 114.00p 115.00p 13630
17/10/2022 116.00p 115.83p 114.25p 114.25p 2
14/10/2022 116.00p 116.00p 112.00p 114.00p 3069
13/10/2022 115.00p 119.50p 110.55p 115.50p 36961
12/10/2022 117.00p 119.50p 114.50p 115.50p 88681
11/10/2022 113.00p 116.50p 111.50p 113.00p 57096
10/10/2022 110.50p 117.00p 108.50p 117.00p 68486
07/10/2022 111.50p 115.50p 109.50p 113.00p 47368
06/10/2022 110.00p 115.00p 110.00p 113.00p 63212
05/10/2022 110.00p 114.00p 109.97p 113.75p 85346
04/10/2022 113.00p 117.06p 108.00p 115.50p 32806
03/10/2022 110.50p 118.00p 109.50p 118.00p 36016
30/09/2022 112.00p 116.00p 111.50p 113.50p 53922
29/09/2022 112.00p 115.00p 110.00p 115.00p 112281
28/09/2022 112.00p 119.50p 110.50p 113.75p 65048
27/09/2022 106.00p 118.50p 104.02p 112.00p 202215
26/09/2022 125.00p 125.50p 120.50p 123.50p 92299
23/09/2022 126.50p 127.00p 119.00p 121.50p 76631
22/09/2022 127.00p 129.00p 118.50p 126.50p 117123
21/09/2022 120.00p 136.50p 116.50p 127.00p 381553
20/09/2022 118.00p 121.00p 110.50p 117.00p 35500
19/09/2022 115.50p 118.00p 113.50p 118.00p 0
16/09/2022 115.50p 118.00p 113.50p 118.00p 0
15/09/2022 115.50p 119.00p 112.50p 113.50p 40275
14/09/2022 115.00p 116.50p 110.00p 112.75p 96562
13/09/2022 116.00p 118.00p 114.00p 116.00p 66965
12/09/2022 117.50p 117.89p 110.50p 116.00p 98802
09/09/2022 115.50p 118.00p 114.00p 118.00p 39663
08/09/2022 113.00p 117.00p 107.50p 117.00p 78266
07/09/2022 110.00p 113.50p 108.00p 113.00p 98202
06/09/2022 107.50p 111.00p 107.50p 110.00p 170464
05/09/2022 107.00p 107.22p 105.00p 106.50p 81713
02/09/2022 107.00p 107.00p 105.00p 107.00p 91614
01/09/2022 107.00p 107.00p 105.00p 106.00p 147908
31/08/2022 100.00p 107.00p 100.00p 106.00p 239914
30/08/2022 106.50p 107.00p 101.28p 102.50p 337841
29/08/2022 105.00p 106.90p 105.00p 105.00p 94406
26/08/2022 105.00p 106.90p 105.00p 105.00p 94406
25/08/2022 106.00p 107.00p 105.00p 106.00p 104841
24/08/2022 103.50p 108.00p 103.50p 107.50p 387629
23/08/2022 103.50p 106.50p 103.00p 105.50p 275438
22/08/2022 102.00p 109.50p 102.00p 105.50p 241740
19/08/2022 96.20p 116.00p 94.80p 103.00p 749906
18/08/2022 95.00p 96.80p 92.20p 94.40p 33781
17/08/2022 92.00p 98.20p 92.00p 96.90p 626038
16/08/2022 90.00p 91.50p 90.00p 91.50p 450521
15/08/2022 90.00p 89.90p 89.00p 89.00p 55
12/08/2022 90.00p 89.00p 88.20p 89.00p 703
11/08/2022 90.00p 89.20p 88.50p 89.20p 0
10/08/2022 90.00p 90.00p 88.50p 88.50p 15099
09/08/2022 88.60p 88.60p 87.00p 87.00p 2001
08/08/2022 90.00p 90.80p 89.00p 89.00p 5573
05/08/2022 90.00p 91.00p 87.00p 89.10p 337814
04/08/2022 88.00p 88.50p 88.00p 88.50p 8058
03/08/2022 86.80p 89.76p 86.80p 87.00p 224404
02/08/2022 86.00p 87.00p 86.00p 87.00p 11159
01/08/2022 85.00p 86.00p 85.00p 86.00p 15949
29/07/2022 83.60p 85.80p 83.00p 85.20p 171328
28/07/2022 85.00p 85.00p 84.00p 85.00p 262214
27/07/2022 84.00p 86.30p 86.20p 86.30p 0
26/07/2022 84.00p 86.60p 84.00p 86.20p 16126
25/07/2022 86.00p 88.18p 85.70p 85.70p 14864
22/07/2022 87.20p 87.20p 81.80p 83.80p 77559
21/07/2022 83.80p 87.20p 80.40p 87.20p 31008
20/07/2022 76.80p 83.20p 76.80p 83.20p 67355
19/07/2022 84.00p 84.00p 76.60p 78.70p 116872
18/07/2022 80.60p 80.60p 77.80p 79.80p 9155
15/07/2022 81.80p 83.40p 81.40p 81.40p 0
14/07/2022 81.80p 85.80p 81.80p 83.40p 18938
13/07/2022 82.00p 83.00p 81.90p 83.00p 0
12/07/2022 82.00p 82.20p 81.40p 81.90p 3849
11/07/2022 83.80p 83.80p 82.00p 82.90p 20851
08/07/2022 84.80p 85.00p 84.50p 84.50p 100821
07/07/2022 82.40p 84.80p 82.40p 84.00p 37579
06/07/2022 82.00p 82.80p 81.40p 81.50p 32591
05/07/2022 85.00p 85.00p 82.60p 83.40p 20000
04/07/2022 89.00p 89.00p 85.70p 85.70p 34285
01/07/2022 89.20p 89.10p 88.29p 89.10p 179
30/06/2022 89.20p 89.33p 87.80p 88.00p 48327
29/06/2022 90.00p 90.00p 88.70p 88.70p 0
28/06/2022 89.00p 90.00p 89.00p 90.00p 481991
27/06/2022 90.00p 90.00p 89.00p 89.00p 96262
24/06/2022 91.00p 91.00p 89.10p 89.10p 2510
23/06/2022 87.80p 90.80p 87.80p 89.80p 21122
22/06/2022 88.60p 88.60p 87.20p 87.80p 105
21/06/2022 89.60p 90.80p 89.60p 90.00p 241981
20/06/2022 91.80p 91.80p 85.00p 89.00p 246460
17/06/2022 93.00p 93.00p 91.60p 91.60p 3718
16/06/2022 89.20p 93.00p 89.20p 92.70p 40579
15/06/2022 93.00p 93.00p 91.50p 91.50p 14981
14/06/2022 92.20p 95.00p 92.14p 94.60p 80601
13/06/2022 93.00p 94.00p 93.00p 94.00p 20000
10/06/2022 96.60p 97.20p 95.00p 95.30p 275657
09/06/2022 98.00p 99.00p 94.80p 99.00p 275280
08/06/2022 99.00p 100.00p 98.20p 98.40p 40652
07/06/2022 98.60p 100.00p 98.00p 99.20p 326040
06/06/2022 98.00p 100.00p 95.00p 99.60p 169848
03/06/2022 98.00p 100.50p 96.80p 99.50p 1070844
02/06/2022 98.00p 100.50p 96.80p 99.50p 1070844
01/06/2022 98.00p 100.50p 96.80p 99.50p 1070844
31/05/2022 94.60p 98.00p 94.40p 97.20p 106444
30/05/2022 92.20p 97.60p 92.20p 97.00p 89831
27/05/2022 87.20p 92.70p 87.20p 92.70p 26728
26/05/2022 88.00p 88.00p 87.40p 87.40p 11011
25/05/2022 87.00p 87.50p 87.00p 87.50p 15596
24/05/2022 86.60p 87.40p 86.70p 86.70p 22
23/05/2022 86.60p 93.44p 86.00p 87.50p 675766
20/05/2022 84.20p 87.50p 84.20p 87.50p 139934
19/05/2022 85.00p 85.40p 82.40p 85.40p 85861
18/05/2022 84.00p 85.20p 84.00p 84.80p 43123
17/05/2022 86.20p 87.00p 83.60p 86.20p 69536
16/05/2022 87.00p 87.80p 86.00p 86.50p 24379
13/05/2022 87.00p 89.20p 85.40p 88.50p 122135
12/05/2022 83.60p 88.20p 83.40p 85.10p 57072
11/05/2022 85.40p 88.40p 82.40p 83.60p 39200
10/05/2022 85.60p 85.60p 82.20p 85.60p 4490

*Close Price adjusted for both dividends and splits