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
23/07/2021 91.00p 90.40p 87.29p 90.40p 120
22/07/2021 91.00p 91.60p 90.10p 90.10p 12503
21/07/2021 90.60p 92.80p 87.56p 90.90p 62467
20/07/2021 90.00p 92.00p 88.70p 88.70p 5448
19/07/2021 90.00p 92.80p 89.00p 89.60p 82386
16/07/2021 93.00p 94.00p 93.00p 94.00p 13304
15/07/2021 92.00p 94.00p 90.10p 93.00p 62836
14/07/2021 90.00p 90.00p 90.00p 90.00p 145
13/07/2021 93.00p 93.80p 90.00p 90.00p 23905
12/07/2021 90.20p 93.62p 90.20p 92.00p 122
09/07/2021 93.00p 94.00p 91.00p 92.00p 31878
08/07/2021 91.20p 93.20p 91.20p 92.90p 50808
07/07/2021 92.20p 93.20p 92.20p 93.10p 43053
06/07/2021 91.20p 95.60p 91.20p 93.00p 27029
05/07/2021 92.20p 95.80p 92.20p 95.80p 17319
02/07/2021 92.00p 95.40p 90.00p 94.00p 34149
01/07/2021 94.00p 97.80p 93.00p 96.30p 14760
30/06/2021 94.00p 96.80p 93.00p 93.40p 177919
29/06/2021 93.20p 95.40p 93.00p 95.00p 36324
28/06/2021 91.00p 94.95p 91.00p 93.00p 72164
25/06/2021 95.80p 96.00p 91.20p 93.50p 8883
24/06/2021 95.40p 95.80p 91.20p 93.60p 1235
23/06/2021 91.00p 93.20p 92.40p 92.40p 0
22/06/2021 91.00p 93.20p 90.40p 93.20p 51173
21/06/2021 90.20p 91.20p 90.20p 91.20p 7148
18/06/2021 96.00p 96.00p 90.00p 94.40p 113480
17/06/2021 93.00p 96.00p 93.00p 95.50p 227341
16/06/2021 92.00p 92.60p 92.00p 92.30p 58341
15/06/2021 90.20p 92.80p 90.20p 92.40p 179043
14/06/2021 90.00p 92.90p 90.00p 92.90p 128767
11/06/2021 90.00p 90.40p 90.00p 90.00p 82961
10/06/2021 89.20p 94.00p 89.00p 94.00p 129373
09/06/2021 89.40p 92.20p 89.00p 92.20p 755521
08/06/2021 89.60p 89.80p 89.00p 89.80p 54030
07/06/2021 86.20p 89.80p 86.00p 89.80p 73713
04/06/2021 85.40p 89.58p 84.00p 84.00p 884
03/06/2021 88.20p 90.00p 88.20p 89.50p 12435
02/06/2021 88.20p 89.80p 88.00p 89.00p 62843
01/06/2021 90.00p 90.00p 88.00p 89.00p 164101
28/05/2021 86.00p 89.00p 84.00p 89.00p 319401
27/05/2021 86.40p 87.50p 81.60p 87.50p 181504
26/05/2021 84.80p 85.60p 84.80p 85.60p 134260
25/05/2021 84.00p 86.52p 81.80p 85.00p 95678
24/05/2021 86.20p 86.20p 83.50p 83.50p 36278
21/05/2021 84.20p 86.20p 84.00p 86.20p 56284
20/05/2021 85.00p 86.20p 84.49p 86.20p 12257
19/05/2021 84.00p 85.60p 84.00p 85.60p 15709
18/05/2021 85.20p 85.40p 85.20p 85.20p 17947
17/05/2021 86.00p 86.20p 84.00p 84.00p 21304
14/05/2021 86.00p 86.00p 85.20p 85.60p 15901
13/05/2021 87.00p 87.00p 86.70p 85.00p 13479
12/05/2021 87.00p 89.14p 84.00p 86.70p 8476
11/05/2021 89.40p 89.40p 86.00p 86.00p 5172
10/05/2021 89.20p 92.80p 84.00p 87.60p 84726
07/05/2021 89.80p 92.80p 88.20p 89.60p 81853
06/05/2021 90.00p 92.00p 87.20p 92.00p 108467
05/05/2021 86.40p 90.00p 86.20p 88.60p 67616
04/05/2021 85.20p 89.00p 84.00p 85.00p 86962
30/04/2021 89.60p 89.80p 84.00p 89.80p 15554
29/04/2021 85.60p 89.80p 84.00p 89.80p 11596
28/04/2021 85.80p 86.50p 84.20p 86.50p 17240
27/04/2021 86.20p 88.90p 84.00p 88.90p 75970
26/04/2021 85.00p 86.30p 84.00p 86.10p 73306
23/04/2021 85.00p 85.50p 85.00p 85.50p 30490
22/04/2021 86.20p 91.00p 84.00p 84.70p 38193
21/04/2021 88.20p 91.60p 85.00p 88.80p 18511
20/04/2021 88.20p 89.90p 88.00p 89.90p 10489
19/04/2021 90.00p 89.80p 88.90p 88.90p 10
16/04/2021 90.00p 91.00p 88.20p 89.70p 14638
15/04/2021 91.80p 91.80p 88.00p 89.30p 13674
14/04/2021 88.00p 91.80p 87.00p 90.60p 154715
13/04/2021 84.80p 87.00p 84.80p 87.00p 28401
12/04/2021 83.60p 84.50p 80.20p 84.50p 21824
09/04/2021 80.80p 84.80p 80.40p 83.60p 344217
08/04/2021 83.20p 84.70p 83.00p 84.70p 50843
07/04/2021 82.00p 86.00p 82.00p 86.00p 54848
06/04/2021 88.00p 88.00p 79.80p 83.50p 34682
01/04/2021 85.40p 88.00p 80.20p 85.60p 77946
31/03/2021 80.00p 83.50p 80.00p 83.50p 155254
30/03/2021 82.10p 83.00p 82.00p 83.00p 149678
29/03/2021 83.00p 85.00p 82.55p 82.55p 20
26/03/2021 83.00p 85.25p 83.00p 85.25p 50897
25/03/2021 82.00p 84.00p 80.10p 82.00p 102312
24/03/2021 80.10p 84.00p 80.00p 84.00p 53058
23/03/2021 80.00p 82.50p 80.00p 82.50p 89007
22/03/2021 78.70p 82.90p 78.60p 81.95p 51286
19/03/2021 83.00p 84.00p 80.55p 80.55p 8042
18/03/2021 82.40p 83.60p 81.90p 83.10p 126663
17/03/2021 83.00p 84.90p 81.00p 83.95p 66454
16/03/2021 85.00p 85.50p 84.00p 85.50p 120930
15/03/2021 83.00p 85.30p 83.00p 85.00p 26012
12/03/2021 81.00p 83.40p 81.00p 83.40p 220656
11/03/2021 82.50p 82.60p 80.10p 80.40p 297008
10/03/2021 82.00p 82.50p 82.00p 82.25p 9476
09/03/2021 81.00p 82.50p 80.00p 80.00p 631824
08/03/2021 79.50p 81.50p 74.00p 81.25p 464662
05/03/2021 72.00p 79.00p 72.00p 77.75p 399983
04/03/2021 74.10p 75.00p 74.20p 74.20p 0
03/03/2021 74.10p 75.00p 74.00p 75.00p 20973
02/03/2021 76.00p 76.50p 71.60p 73.80p 59311
01/03/2021 74.90p 75.50p 69.50p 75.50p 355778
26/02/2021 70.10p 75.00p 70.00p 72.50p 91136
25/02/2021 72.00p 72.00p 69.70p 72.00p 683786
24/02/2021 72.80p 70.70p 69.70p 69.70p 0
23/02/2021 72.80p 72.80p 70.70p 70.70p 4716
22/02/2021 70.00p 72.00p 68.00p 70.30p 5131
19/02/2021 71.00p 72.00p 69.00p 72.00p 20697
18/02/2021 71.00p 71.40p 69.50p 70.25p 5867
17/02/2021 70.00p 73.00p 70.00p 71.00p 42137
16/02/2021 70.00p 71.50p 70.00p 71.50p 25462
15/02/2021 71.00p 73.00p 71.00p 71.00p 1461
12/02/2021 69.00p 72.80p 70.60p 70.60p 42
11/02/2021 69.00p 72.00p 69.00p 71.50p 63915
10/02/2021 69.90p 73.00p 69.90p 73.00p 26934
09/02/2021 71.00p 71.00p 69.00p 70.00p 17564
08/02/2021 68.70p 73.00p 68.00p 69.25p 63896
05/02/2021 73.00p 74.00p 68.00p 68.50p 55294
04/02/2021 70.00p 70.00p 68.50p 70.00p 85361
03/02/2021 69.00p 70.00p 67.20p 69.25p 69200
02/02/2021 67.80p 69.00p 67.80p 69.00p 18583
01/02/2021 68.00p 69.00p 64.50p 69.00p 242995
29/01/2021 67.00p 68.00p 66.00p 68.00p 28764
28/01/2021 64.10p 66.45p 64.00p 66.45p 32778
27/01/2021 67.00p 67.00p 63.00p 65.25p 11814
26/01/2021 67.00p 68.00p 64.00p 66.30p 94145
25/01/2021 69.00p 69.00p 69.00p 69.00p 139605
20/09/2019 1.50p 1.50p 1.41p 1.41p 7793358
19/09/2019 1.48p 1.50p 1.47p 1.47p 779879
18/09/2019 1.46p 1.48p 1.46p 1.47p 148902
17/09/2019 1.50p 1.51p 1.42p 1.48p 802827
16/09/2019 1.47p 1.52p 1.44p 1.50p 648057
13/09/2019 1.49p 1.51p 1.45p 1.45p 104123
12/09/2019 1.53p 1.53p 1.50p 1.50p 20270
11/09/2019 1.53p 1.53p 1.52p 1.53p 16088
10/09/2019 1.49p 1.53p 1.49p 1.53p 198802
09/09/2019 1.51p 1.56p 1.47p 1.52p 126473
06/09/2019 1.51p 1.57p 1.48p 1.49p 278555
05/09/2019 1.55p 1.57p 1.47p 1.56p 260010
04/09/2019 1.50p 1.59p 1.50p 1.56p 196324
03/09/2019 1.59p 1.59p 1.57p 1.59p 241891
02/09/2019 1.59p 1.61p 1.57p 1.58p 37949
30/08/2019 1.55p 1.60p 1.55p 1.59p 50544
29/08/2019 1.54p 1.59p 1.54p 1.59p 103123
28/08/2019 1.59p 1.60p 1.55p 1.58p 27565
27/08/2019 1.60p 1.60p 1.56p 1.58p 499159
23/08/2019 1.66p 1.69p 1.63p 1.67p 43735
22/08/2019 1.63p 1.70p 1.61p 1.62p 18821
21/08/2019 1.56p 1.64p 1.51p 1.60p 31830
20/08/2019 1.53p 1.56p 1.53p 1.54p 35043
19/08/2019 1.57p 1.57p 1.52p 1.53p 33520
16/08/2019 1.60p 1.60p 1.56p 1.56p 6496
15/08/2019 1.67p 1.67p 1.57p 1.61p 40112
14/08/2019 1.59p 1.68p 1.56p 1.68p 28950
13/08/2019 1.68p 1.68p 1.55p 1.59p 198076
12/08/2019 1.67p 1.69p 1.63p 1.66p 142525
09/08/2019 1.65p 1.68p 1.61p 1.62p 26388
08/08/2019 1.54p 1.68p 1.54p 1.66p 81729
07/08/2019 1.75p 1.75p 1.53p 1.55p 78540
06/08/2019 1.42p 1.56p 1.42p 1.51p 279824
05/08/2019 1.56p 1.56p 1.41p 1.41p 20544
02/08/2019 1.55p 1.58p 1.51p 1.51p 112724
01/08/2019 1.59p 1.61p 1.55p 1.55p 97171
31/07/2019 1.51p 1.60p 1.51p 1.58p 153443
30/07/2019 1.55p 1.60p 1.49p 1.50p 34945
29/07/2019 1.60p 1.61p 1.53p 1.56p 35083
26/07/2019 1.58p 1.60p 1.54p 1.54p 124649
25/07/2019 1.60p 1.60p 1.55p 1.58p 40239
24/07/2019 1.56p 1.56p 1.54p 1.54p 10946
23/07/2019 1.56p 1.56p 1.51p 1.53p 17145
22/07/2019 1.60p 1.60p 1.51p 1.54p 51922
19/07/2019 1.58p 1.60p 1.56p 1.58p 14845
18/07/2019 1.70p 1.70p 1.56p 1.56p 10012
17/07/2019 1.60p 1.62p 1.58p 1.62p 41276
16/07/2019 1.64p 1.64p 1.60p 1.62p 5626
15/07/2019 1.68p 1.68p 1.62p 1.65p 10281
12/07/2019 1.68p 1.68p 1.64p 1.66p 990
11/07/2019 1.69p 1.71p 1.63p 1.63p 101040
10/07/2019 1.58p 1.67p 1.58p 1.65p 25066
09/07/2019 1.72p 1.72p 1.60p 1.62p 17382
08/07/2019 1.72p 1.78p 1.64p 1.64p 58748
05/07/2019 1.70p 1.80p 1.70p 1.76p 607470
04/07/2019 1.74p 1.75p 1.71p 1.73p 332585
03/07/2019 1.70p 1.75p 1.70p 1.70p 58097
02/07/2019 1.67p 1.73p 1.67p 1.72p 2489724
01/07/2019 1.61p 1.74p 1.61p 1.71p 38500
28/06/2019 1.57p 1.61p 1.56p 1.59p 490152
27/06/2019 1.50p 1.58p 1.50p 1.53p 248820
26/06/2019 1.49p 1.52p 1.48p 1.52p 61429
25/06/2019 1.48p 1.53p 1.47p 1.49p 30085
24/06/2019 1.48p 1.51p 1.44p 1.50p 53660
21/06/2019 1.53p 1.53p 1.42p 1.47p 152317
20/06/2019 1.41p 1.47p 1.40p 1.44p 346848
19/06/2019 1.41p 1.49p 1.40p 1.49p 152018
18/06/2019 1.41p 1.42p 1.38p 1.41p 564368
17/06/2019 1.41p 1.42p 1.38p 1.38p 473341
14/06/2019 1.40p 1.41p 1.39p 1.41p 221635
13/06/2019 1.40p 1.40p 1.37p 1.39p 19859
12/06/2019 1.40p 1.40p 1.37p 1.40p 15550
11/06/2019 1.40p 1.40p 1.37p 1.37p 49862
10/06/2019 1.38p 1.41p 1.38p 1.41p 188859

*Close Price adjusted for both dividends and splits