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
09/05/2022 87.20p 87.20p 85.60p 85.60p 13351
06/05/2022 89.80p 90.00p 87.20p 88.00p 45472
05/05/2022 86.00p 90.00p 86.00p 89.20p 35054
04/05/2022 88.60p 92.80p 85.40p 85.70p 72626
03/05/2022 86.40p 87.60p 84.40p 86.40p 17501
29/04/2022 88.00p 89.00p 87.80p 89.00p 26490
28/04/2022 86.80p 88.00p 86.80p 88.00p 12453
27/04/2022 84.80p 87.80p 83.60p 86.40p 84318
26/04/2022 87.20p 88.20p 85.00p 87.00p 54903
25/04/2022 84.40p 85.00p 84.40p 85.00p 7000
22/04/2022 83.00p 85.50p 83.00p 85.50p 5850
21/04/2022 84.40p 88.20p 83.40p 85.30p 115279
20/04/2022 80.40p 85.20p 78.00p 83.50p 111911
19/04/2022 78.80p 80.40p 77.20p 79.90p 16946
18/04/2022 79.00p 81.00p 78.00p 78.00p 63197
15/04/2022 79.00p 81.00p 78.00p 78.00p 63197
14/04/2022 79.00p 81.00p 78.00p 78.00p 63197
13/04/2022 76.40p 78.60p 76.40p 77.80p 48976
12/04/2022 76.00p 78.60p 75.00p 76.40p 707885
11/04/2022 75.00p 76.40p 75.00p 75.50p 111448
08/04/2022 77.00p 77.00p 75.80p 75.80p 53369
07/04/2022 77.00p 77.80p 76.40p 77.20p 235546
06/04/2022 77.60p 77.60p 76.40p 77.10p 120530
05/04/2022 77.60p 78.00p 77.20p 77.20p 13531
04/04/2022 77.80p 78.40p 77.20p 77.20p 22473
01/04/2022 78.20p 78.50p 77.90p 77.90p 0
31/03/2022 78.20p 78.50p 77.00p 78.50p 113338
30/03/2022 77.00p 80.00p 77.00p 77.10p 359203
29/03/2022 78.00p 80.80p 75.00p 78.00p 1062366
28/03/2022 75.00p 82.20p 72.20p 75.40p 284650
25/03/2022 72.20p 75.20p 72.20p 75.20p 15761
24/03/2022 79.00p 79.00p 74.80p 75.20p 96277
23/03/2022 74.20p 76.20p 73.60p 75.00p 374936
22/03/2022 75.40p 77.00p 74.00p 74.50p 237911
21/03/2022 77.60p 78.80p 74.40p 74.90p 134590
18/03/2022 78.60p 82.60p 73.80p 76.60p 54452
17/03/2022 78.80p 82.00p 77.60p 80.10p 50747
16/03/2022 76.40p 80.20p 75.80p 80.00p 69795
15/03/2022 79.40p 79.60p 75.20p 78.20p 31760
14/03/2022 74.00p 80.40p 74.00p 76.40p 52729
11/03/2022 74.80p 80.20p 73.20p 75.20p 109910
10/03/2022 77.60p 77.60p 71.80p 76.60p 121412
09/03/2022 72.00p 77.50p 71.40p 77.50p 82752
08/03/2022 74.80p 79.80p 71.20p 71.20p 68769
07/03/2022 76.20p 79.60p 68.20p 75.20p 52066
04/03/2022 82.20p 82.20p 77.00p 80.10p 50000
03/03/2022 80.80p 82.90p 77.80p 82.90p 48410
02/03/2022 84.60p 84.60p 80.40p 80.80p 22332
01/03/2022 83.80p 86.60p 81.40p 85.50p 82185
28/02/2022 88.40p 88.80p 84.20p 86.10p 37847
25/02/2022 84.00p 88.10p 80.00p 88.10p 30340
24/02/2022 90.00p 90.00p 81.40p 87.00p 105593
23/02/2022 91.80p 91.80p 89.00p 91.20p 25657
22/02/2022 89.80p 92.00p 88.60p 89.40p 38193
21/02/2022 91.60p 91.60p 90.80p 91.50p 6852
18/02/2022 90.00p 92.00p 88.40p 89.60p 31331
17/02/2022 90.80p 91.00p 89.80p 90.00p 29676
16/02/2022 91.00p 92.20p 90.40p 90.90p 515057
15/02/2022 89.60p 91.00p 86.00p 89.10p 165994
14/02/2022 89.40p 90.00p 86.20p 90.00p 21716
11/02/2022 90.00p 90.00p 88.00p 89.40p 554828
10/02/2022 90.60p 91.40p 88.60p 89.80p 85665
09/02/2022 88.20p 89.80p 88.20p 89.80p 48096
08/02/2022 88.40p 90.56p 87.60p 89.10p 1418
07/02/2022 88.20p 89.20p 88.20p 89.20p 898
04/02/2022 90.00p 90.00p 87.20p 88.50p 49428
03/02/2022 91.20p 90.60p 89.90p 89.90p 0
02/02/2022 91.20p 92.00p 87.00p 90.60p 57132
01/02/2022 86.40p 90.60p 86.40p 90.60p 42469
31/01/2022 94.60p 94.60p 87.40p 89.50p 64704
28/01/2022 91.20p 92.00p 91.00p 91.00p 14719
27/01/2022 91.20p 97.80p 91.20p 91.60p 14932
26/01/2022 87.80p 91.30p 87.80p 91.30p 56991
25/01/2022 88.20p 91.40p 88.00p 88.00p 99189
24/01/2022 91.40p 92.80p 88.80p 90.50p 22412
21/01/2022 94.20p 94.20p 89.00p 89.70p 19328
20/01/2022 90.40p 90.40p 88.00p 89.60p 6595
19/01/2022 85.80p 89.80p 85.80p 89.80p 22813
18/01/2022 90.40p 90.40p 85.80p 89.70p 30851
17/01/2022 88.00p 91.00p 88.00p 89.30p 4272
14/01/2022 90.00p 90.20p 90.00p 90.20p 4
13/01/2022 90.00p 93.00p 85.00p 85.00p 245157
12/01/2022 90.00p 90.00p 84.00p 90.00p 51672
10/01/2022 87.60p 89.00p 83.60p 87.50p 66575
07/01/2022 87.80p 88.00p 86.90p 86.90p 10654
06/01/2022 85.00p 87.70p 87.50p 87.50p 0
05/01/2022 85.00p 93.60p 87.00p 87.70p 20
04/01/2022 85.00p 88.60p 85.00p 87.00p 6789
31/12/2021 85.00p 85.20p 83.40p 85.20p 3856
30/12/2021 85.00p 86.00p 85.00p 86.00p 28806
29/12/2021 86.40p 87.10p 86.40p 87.10p 2185
24/12/2021 83.60p 85.20p 83.60p 85.20p 3502
23/12/2021 86.20p 87.00p 85.00p 85.00p 8374
22/12/2021 83.40p 86.90p 83.40p 86.90p 86
21/12/2021 87.00p 96.20p 83.40p 83.80p 53707
20/12/2021 83.40p 96.20p 83.40p 84.20p 200
17/12/2021 84.00p 86.00p 84.00p 85.00p 59268
16/12/2021 85.20p 86.70p 84.00p 85.50p 66842
15/12/2021 89.00p 89.80p 84.00p 85.00p 58610
14/12/2021 87.00p 87.00p 86.80p 86.80p 4471
13/12/2021 88.40p 87.50p 87.40p 87.50p 0
10/12/2021 88.40p 88.00p 87.40p 87.40p 0
09/12/2021 88.40p 88.40p 85.60p 88.00p 36263
08/12/2021 88.00p 89.80p 87.00p 87.00p 396
07/12/2021 85.20p 88.00p 85.00p 88.00p 50514
06/12/2021 84.00p 84.00p 82.00p 82.00p 7261
03/12/2021 89.60p 89.60p 84.00p 88.00p 243205
02/12/2021 90.00p 90.00p 89.60p 89.80p 91710
01/12/2021 90.00p 90.00p 89.80p 89.80p 52666
30/11/2021 90.00p 90.00p 89.20p 89.60p 28875
29/11/2021 90.00p 89.50p 87.00p 89.50p 7
26/11/2021 90.00p 91.00p 88.00p 91.00p 31943
25/11/2021 90.60p 93.20p 90.20p 90.40p 10000
24/11/2021 93.20p 96.80p 90.20p 90.20p 19859
23/11/2021 90.00p 94.50p 90.00p 94.50p 10253
22/11/2021 92.00p 99.00p 90.20p 95.00p 26503
19/11/2021 90.00p 93.00p 90.00p 91.00p 5061
18/11/2021 89.80p 91.40p 89.80p 91.40p 2510
17/11/2021 92.60p 92.80p 89.80p 89.90p 11441
16/11/2021 92.00p 92.80p 89.00p 91.10p 5
15/11/2021 92.00p 94.00p 89.00p 93.00p 42826
12/11/2021 88.40p 90.40p 88.20p 90.00p 51039
11/11/2021 84.00p 88.60p 82.40p 88.00p 91061
10/11/2021 82.80p 86.20p 78.00p 78.00p 117051
09/11/2021 82.80p 85.70p 81.00p 85.70p 64027
08/11/2021 82.40p 88.80p 82.40p 88.80p 73137
05/11/2021 81.00p 87.00p 81.00p 81.00p 34
04/11/2021 82.20p 88.40p 82.20p 84.80p 13846
03/11/2021 81.40p 85.40p 81.40p 85.10p 9952
02/11/2021 86.00p 85.80p 84.90p 84.90p 2
01/11/2021 86.00p 89.00p 84.95p 88.00p 17584
29/10/2021 81.00p 87.80p 81.00p 85.70p 17998
28/10/2021 82.80p 86.70p 81.80p 86.70p 71069
27/10/2021 85.80p 85.80p 84.60p 85.20p 21030
26/10/2021 87.80p 87.80p 84.20p 86.10p 2717
25/10/2021 91.20p 91.20p 86.10p 86.10p 15165
22/10/2021 83.00p 87.00p 83.00p 87.00p 0
21/10/2021 83.00p 83.00p 83.00p 83.00p 11
20/10/2021 85.00p 88.80p 85.90p 85.90p 3
19/10/2021 85.00p 88.00p 85.00p 85.60p 14703
18/10/2021 85.00p 85.00p 84.00p 84.00p 4668
15/10/2021 85.00p 85.60p 82.40p 83.80p 19327
14/10/2021 89.40p 92.00p 81.60p 85.00p 44659
13/10/2021 88.80p 88.80p 83.80p 87.30p 64739
12/10/2021 90.20p 90.29p 88.20p 89.90p 57633
11/10/2021 89.60p 89.80p 84.80p 86.10p 90234
08/10/2021 90.40p 91.80p 89.00p 90.40p 22350
07/10/2021 86.00p 90.40p 86.00p 90.40p 94667
06/10/2021 87.40p 92.00p 86.50p 86.50p 10879
05/10/2021 89.40p 92.00p 89.40p 92.00p 7550
04/10/2021 85.80p 87.80p 84.55p 86.50p 22350
01/10/2021 88.00p 91.80p 87.60p 88.30p 5262
30/09/2021 90.20p 90.20p 87.20p 88.80p 26256
29/09/2021 86.80p 89.75p 84.40p 88.30p 12584
28/09/2021 90.60p 90.60p 85.60p 85.60p 9503
27/09/2021 86.40p 92.80p 84.80p 87.80p 19875
24/09/2021 87.00p 90.60p 86.40p 86.40p 83
23/09/2021 87.00p 88.00p 82.40p 86.60p 24011
22/09/2021 85.80p 86.50p 85.70p 86.50p 0
21/09/2021 85.80p 87.00p 85.70p 85.70p 4040
20/09/2021 87.20p 92.39p 84.60p 85.70p 25658
17/09/2021 91.40p 91.40p 86.72p 89.60p 40744
16/09/2021 88.80p 93.00p 85.50p 92.00p 29630
15/09/2021 89.00p 90.90p 85.39p 90.90p 621
14/09/2021 90.20p 93.80p 90.00p 93.00p 30341
13/09/2021 95.20p 95.20p 90.00p 92.50p 7850
10/09/2021 95.20p 97.40p 92.00p 94.80p 19984
09/09/2021 99.00p 99.00p 92.00p 99.00p 56
08/09/2021 91.20p 99.00p 91.20p 91.20p 183
07/09/2021 94.80p 98.80p 94.80p 96.50p 8002
06/09/2021 95.20p 94.90p 92.60p 94.90p 0
03/09/2021 95.20p 99.60p 91.20p 92.60p 47741
02/09/2021 98.20p 98.20p 92.20p 94.60p 19752
01/09/2021 98.00p 99.40p 97.00p 98.00p 34013
31/08/2021 98.40p 98.40p 95.60p 95.60p 376
27/08/2021 95.80p 96.10p 93.20p 96.10p 36015
26/08/2021 92.40p 94.20p 92.00p 94.20p 12410
25/08/2021 92.20p 97.80p 90.52p 91.90p 17060
24/08/2021 96.00p 99.00p 92.00p 92.00p 8617
23/08/2021 100.00p 100.50p 96.20p 98.35p 12198
20/08/2021 96.80p 100.00p 96.00p 97.90p 61815
19/08/2021 93.40p 96.20p 93.00p 94.80p 343
18/08/2021 96.00p 96.40p 95.70p 95.70p 37
17/08/2021 96.00p 94.00p 93.90p 93.90p 0
16/08/2021 96.00p 96.00p 94.00p 94.00p 0
13/08/2021 96.00p 96.20p 96.00p 96.00p 383
12/08/2021 94.20p 95.40p 94.00p 95.40p 20992
11/08/2021 97.60p 97.60p 94.00p 97.00p 5649
10/08/2021 95.20p 98.20p 94.20p 95.70p 22321
09/08/2021 96.00p 97.40p 94.20p 97.40p 49111
06/08/2021 92.80p 95.80p 92.00p 94.00p 34808
05/08/2021 92.00p 93.40p 92.00p 92.80p 14740
04/08/2021 93.00p 93.80p 90.20p 92.80p 92
03/08/2021 93.00p 93.00p 93.00p 93.00p 15
02/08/2021 92.20p 93.00p 89.20p 92.90p 115903
30/07/2021 90.00p 90.00p 89.00p 89.00p 56331
29/07/2021 89.20p 93.00p 88.00p 93.00p 14389
28/07/2021 90.00p 91.80p 88.00p 89.40p 15869
27/07/2021 91.00p 89.90p 89.80p 89.90p 0
26/07/2021 91.00p 92.40p 87.29p 89.80p 1493

*Close Price adjusted for both dividends and splits