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
07/06/2019 1.40p 1.41p 1.39p 1.40p 194786
06/06/2019 1.39p 1.41p 1.37p 1.40p 290231
05/06/2019 1.39p 1.41p 1.35p 1.40p 129213
04/06/2019 1.39p 1.39p 1.38p 1.38p 15183
03/06/2019 1.40p 1.41p 1.39p 1.39p 310289
31/05/2019 1.39p 1.41p 1.38p 1.40p 437416
30/05/2019 1.37p 1.39p 1.37p 1.39p 222644
29/05/2019 1.30p 1.39p 1.30p 1.37p 131409
28/05/2019 1.37p 1.38p 1.33p 1.37p 243273
24/05/2019 1.39p 1.39p 1.33p 1.36p 220800
23/05/2019 1.35p 1.40p 1.35p 1.38p 224565
22/05/2019 1.35p 1.37p 1.34p 1.35p 139446
21/05/2019 1.30p 1.34p 1.29p 1.33p 172669
20/05/2019 1.25p 1.31p 1.25p 1.29p 252833
17/05/2019 1.27p 1.28p 1.19p 1.27p 126326
16/05/2019 1.25p 1.30p 1.21p 1.27p 51420
15/05/2019 1.31p 1.32p 1.29p 1.29p 52398
14/05/2019 1.36p 1.37p 1.33p 1.33p 155422
13/05/2019 1.38p 1.38p 1.36p 1.36p 1148
10/05/2019 1.37p 1.38p 1.37p 1.37p 23174
09/05/2019 1.40p 1.41p 1.38p 1.41p 72750
08/05/2019 1.37p 1.42p 1.37p 1.41p 51368
07/05/2019 1.44p 1.44p 1.40p 1.42p 254777
03/05/2019 1.41p 1.42p 1.38p 1.38p 282377
02/05/2019 1.40p 1.41p 1.40p 1.40p 128122
01/05/2019 1.42p 1.42p 1.40p 1.40p 126134
30/04/2019 1.40p 1.42p 1.40p 1.40p 182450
29/04/2019 1.41p 1.42p 1.41p 1.42p 35849
26/04/2019 1.43p 1.44p 1.40p 1.41p 228148
25/04/2019 1.39p 1.41p 1.39p 1.40p 385240
24/04/2019 1.43p 1.46p 1.39p 1.41p 185036
23/04/2019 1.40p 1.42p 1.37p 1.42p 188401
18/04/2019 1.40p 1.40p 1.35p 1.39p 188479
17/04/2019 1.39p 1.40p 1.39p 1.39p 340220
16/04/2019 1.40p 1.42p 1.38p 1.42p 377187
15/04/2019 1.46p 1.46p 1.37p 1.41p 498771
12/04/2019 1.35p 1.43p 1.35p 1.43p 119320
11/04/2019 1.41p 1.41p 1.31p 1.31p 740929
10/04/2019 1.36p 1.38p 1.36p 1.38p 249148
09/04/2019 1.32p 1.37p 1.32p 1.36p 211548
08/04/2019 1.35p 1.36p 1.33p 1.35p 1040574
05/04/2019 1.25p 1.35p 1.25p 1.33p 293369
04/04/2019 1.32p 1.37p 1.31p 1.36p 449066
03/04/2019 1.30p 1.36p 1.29p 1.32p 246822
02/04/2019 1.30p 1.33p 1.28p 1.28p 69137
01/04/2019 1.30p 1.30p 1.27p 1.30p 16921
29/03/2019 1.26p 1.34p 1.26p 1.32p 42232
28/03/2019 1.25p 1.29p 1.25p 1.28p 21293
27/03/2019 1.26p 1.27p 1.20p 1.24p 76842
26/03/2019 1.32p 1.32p 1.27p 1.27p 54523
25/03/2019 1.34p 1.36p 1.29p 1.29p 12144
22/03/2019 1.43p 1.45p 1.33p 1.33p 142894
21/03/2019 1.39p 1.41p 1.36p 1.40p 287823
20/03/2019 1.24p 1.39p 1.24p 1.34p 274089
19/03/2019 1.32p 1.38p 1.32p 1.35p 88216
18/03/2019 1.35p 1.39p 1.34p 1.35p 38884
15/03/2019 1.45p 1.45p 1.32p 1.42p 282666
14/03/2019 1.23p 1.40p 1.18p 1.40p 143303
13/03/2019 1.13p 1.26p 1.13p 1.22p 127176
12/03/2019 1.13p 1.15p 1.12p 1.12p 29547
11/03/2019 1.18p 1.19p 1.14p 1.14p 25636
08/03/2019 1.10p 1.19p 1.10p 1.19p 35906
07/03/2019 1.27p 1.28p 1.19p 1.22p 46395
06/03/2019 1.34p 1.34p 1.16p 1.27p 235786
05/03/2019 1.29p 1.32p 1.20p 1.30p 103696
04/03/2019 1.40p 1.46p 1.22p 1.30p 775976
01/03/2019 1.10p 1.31p 1.08p 1.30p 234555
28/02/2019 1.03p 1.09p 1.00p 1.09p 412852
27/02/2019 1.03p 1.03p 0.99p 0.99p 85598
26/02/2019 1.01p 1.03p 0.99p 1.02p 63704
25/02/2019 1.00p 1.01p 0.99p 1.00p 68317
22/02/2019 0.99p 1.00p 0.99p 1.00p 26108
21/02/2019 0.98p 1.01p 0.98p 1.00p 19604
20/02/2019 0.99p 1.02p 0.99p 1.00p 56675
19/02/2019 1.02p 1.04p 0.98p 1.00p 35600
18/02/2019 0.98p 1.05p 0.98p 1.04p 43755
15/02/2019 1.00p 1.05p 0.96p 1.02p 202961
14/02/2019 1.02p 1.05p 0.98p 1.05p 122877
13/02/2019 1.00p 1.00p 0.95p 0.98p 44175
12/02/2019 1.00p 1.00p 0.91p 0.98p 124147
11/02/2019 1.07p 1.07p 0.99p 1.00p 69799
08/02/2019 1.06p 1.06p 1.02p 1.03p 48712
07/02/2019 1.09p 1.09p 1.05p 1.05p 28528
06/02/2019 1.03p 1.12p 1.03p 1.10p 859300
05/02/2019 1.03p 1.03p 1.00p 1.02p 253014
04/02/2019 1.08p 1.09p 1.00p 1.00p 137890
01/02/2019 1.12p 1.14p 1.05p 1.09p 151698
31/01/2019 1.14p 1.15p 1.12p 1.12p 16118
30/01/2019 1.13p 1.15p 1.13p 1.14p 70485
29/01/2019 1.16p 1.17p 1.10p 1.10p 87500
28/01/2019 1.15p 1.18p 1.15p 1.16p 93846
25/01/2019 1.18p 1.21p 1.05p 1.05p 159455
24/01/2019 1.15p 1.20p 1.15p 1.18p 87405
23/01/2019 1.28p 1.28p 1.18p 1.20p 440781
22/01/2019 1.28p 1.29p 1.26p 1.26p 61677
21/01/2019 1.30p 1.32p 1.30p 1.30p 24597
18/01/2019 1.32p 1.36p 1.30p 1.32p 24383
17/01/2019 1.36p 1.36p 1.30p 1.35p 79859
16/01/2019 1.45p 1.45p 1.35p 1.36p 202215
15/01/2019 1.45p 1.45p 1.31p 1.39p 142812
14/01/2019 1.46p 1.47p 1.43p 1.45p 35872
11/01/2019 1.52p 1.52p 1.46p 1.46p 75172
10/01/2019 1.48p 1.49p 1.44p 1.47p 13208
09/01/2019 1.48p 1.48p 1.40p 1.40p 17776
08/01/2019 1.48p 1.48p 1.46p 1.46p 78845
07/01/2019 1.50p 1.52p 1.47p 1.47p 64967
04/01/2019 1.45p 1.49p 1.36p 1.48p 228354
03/01/2019 1.53p 1.53p 1.45p 1.49p 60259
02/01/2019 1.56p 1.56p 1.50p 1.53p 114168
31/12/2018 1.56p 1.56p 1.53p 1.53p 2807
28/12/2018 1.56p 1.56p 1.49p 1.56p 92339
27/12/2018 1.58p 1.58p 1.56p 1.58p 65888
24/12/2018 1.53p 1.59p 1.53p 1.58p 16981
21/12/2018 1.60p 1.61p 1.55p 1.55p 133535
20/12/2018 1.59p 1.60p 1.53p 1.60p 57332
19/12/2018 1.57p 1.60p 1.57p 1.59p 29438
18/12/2018 1.60p 1.66p 1.50p 1.50p 26063
17/12/2018 1.46p 1.61p 1.46p 1.61p 42941
14/12/2018 1.46p 1.60p 1.46p 1.60p 71268
13/12/2018 1.60p 1.62p 1.43p 1.44p 140390
12/12/2018 1.61p 1.65p 1.53p 1.53p 216112
11/12/2018 1.61p 1.62p 1.58p 1.62p 61020
10/12/2018 1.65p 1.65p 1.58p 1.64p 57811
07/12/2018 1.67p 1.70p 1.65p 1.67p 40362
06/12/2018 1.68p 1.70p 1.66p 1.67p 93779
05/12/2018 1.69p 1.69p 1.67p 1.68p 101336
04/12/2018 1.73p 1.75p 1.67p 1.68p 159508
03/12/2018 1.72p 1.75p 1.72p 1.75p 82160
30/11/2018 1.58p 1.72p 1.58p 1.66p 218359
29/11/2018 1.55p 1.59p 1.54p 1.55p 54809
28/11/2018 1.57p 1.60p 1.57p 1.57p 26105
27/11/2018 1.64p 1.64p 1.58p 1.58p 112224
26/11/2018 1.66p 1.67p 1.63p 1.66p 19055
23/11/2018 1.67p 1.68p 1.67p 1.68p 19903
22/11/2018 1.69p 1.69p 1.69p 1.69p 2704
21/11/2018 1.71p 1.72p 1.70p 1.72p 10051
20/11/2018 1.67p 1.71p 1.67p 1.71p 30938
19/11/2018 1.72p 1.72p 1.72p 1.72p 1913
16/11/2018 1.76p 1.77p 1.69p 1.71p 84344
15/11/2018 1.81p 1.81p 1.72p 1.73p 47025
14/11/2018 1.74p 1.80p 1.74p 1.79p 20459
13/11/2018 1.77p 1.77p 1.76p 1.76p 7576
12/11/2018 1.78p 1.79p 1.76p 1.76p 43848
09/11/2018 1.75p 1.79p 1.74p 1.74p 14836
08/11/2018 1.78p 1.79p 1.78p 1.79p 13347
07/11/2018 1.77p 1.79p 1.77p 1.79p 11427
06/11/2018 1.71p 1.78p 1.71p 1.78p 162777
05/11/2018 1.71p 1.75p 1.71p 1.75p 126517
02/11/2018 1.80p 1.80p 1.70p 1.71p 138856
01/11/2018 1.75p 1.80p 1.72p 1.80p 83181
31/10/2018 1.74p 1.77p 1.73p 1.75p 118917
30/10/2018 1.71p 1.71p 1.70p 1.71p 33675
29/10/2018 1.72p 1.72p 1.70p 1.72p 27913
26/10/2018 1.71p 1.75p 1.70p 1.75p 52394
25/10/2018 1.73p 1.73p 1.72p 1.72p 47282
24/10/2018 1.80p 1.80p 1.75p 1.77p 18100
23/10/2018 1.74p 1.79p 1.74p 1.79p 35561
22/10/2018 1.75p 1.76p 1.75p 1.76p 19087
19/10/2018 1.77p 1.80p 1.74p 1.77p 179721
18/10/2018 1.75p 1.76p 1.74p 1.75p 227207
17/10/2018 1.74p 1.75p 1.72p 1.74p 48605
16/10/2018 1.85p 1.85p 1.75p 1.78p 94514
15/10/2018 1.86p 1.86p 1.80p 1.82p 107054
12/10/2018 1.86p 1.88p 1.82p 1.82p 3415148
11/10/2018 1.90p 1.90p 1.83p 1.87p 420672
10/10/2018 1.93p 1.96p 1.86p 1.89p 224044
09/10/2018 1.95p 2.00p 1.91p 1.95p 168922
08/10/2018 2.05p 2.09p 1.99p 1.99p 189542
05/10/2018 2.07p 2.17p 2.07p 2.09p 74549
04/10/2018 2.20p 2.20p 2.13p 2.15p 156956
03/10/2018 2.23p 2.23p 2.18p 2.20p 106255
02/10/2018 2.24p 2.24p 2.18p 2.21p 73360
01/10/2018 2.24p 2.27p 2.18p 2.21p 109223
28/09/2018 2.27p 2.27p 2.17p 2.20p 272845
27/09/2018 2.29p 2.29p 2.23p 2.23p 27668
26/09/2018 2.30p 2.30p 2.28p 2.29p 168403
25/09/2018 2.34p 2.34p 2.26p 2.29p 44939
24/09/2018 2.25p 2.30p 2.23p 2.29p 211187
21/09/2018 2.15p 2.32p 2.15p 2.32p 9771051
20/09/2018 2.20p 2.24p 2.16p 2.17p 283090
19/09/2018 2.27p 2.30p 2.23p 2.26p 211956
18/09/2018 2.33p 2.34p 2.28p 2.29p 142236
17/09/2018 2.32p 2.37p 2.30p 2.30p 128738
14/09/2018 2.37p 2.37p 2.34p 2.34p 141386
13/09/2018 2.35p 2.35p 2.34p 2.35p 108812
12/09/2018 2.37p 2.38p 2.35p 2.35p 149685
11/09/2018 2.36p 2.40p 2.35p 2.37p 373996
10/09/2018 2.38p 2.40p 2.35p 2.37p 53829
07/09/2018 2.38p 2.42p 2.36p 2.42p 45045
06/09/2018 2.35p 2.41p 2.32p 2.40p 97718
05/09/2018 2.38p 2.38p 2.33p 2.37p 134498
04/09/2018 2.48p 2.48p 2.38p 2.40p 39638
03/09/2018 2.36p 2.44p 2.31p 2.42p 109018
31/08/2018 2.42p 2.42p 2.28p 2.35p 117897
30/08/2018 2.44p 2.46p 2.38p 2.39p 149882
29/08/2018 2.39p 2.44p 2.37p 2.43p 357174
28/08/2018 2.35p 2.44p 2.34p 2.40p 558976
24/08/2018 2.30p 2.32p 2.29p 2.30p 84273
23/08/2018 2.31p 2.31p 2.28p 2.30p 31562
22/08/2018 2.32p 2.32p 2.27p 2.30p 17522

*Close Price adjusted for both dividends and splits