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
21/08/2018 2.29p 2.32p 2.29p 2.31p 65572
20/08/2018 2.31p 2.31p 2.28p 2.30p 59548
17/08/2018 2.30p 2.30p 2.27p 2.29p 6855
16/08/2018 2.27p 2.31p 2.26p 2.28p 17252
15/08/2018 2.27p 2.27p 2.27p 2.27p 3314
14/08/2018 2.27p 2.31p 2.27p 2.29p 13436
13/08/2018 2.30p 2.37p 2.25p 2.25p 87349
10/08/2018 2.37p 2.37p 2.32p 2.36p 26591
09/08/2018 2.34p 2.36p 2.32p 2.36p 5804
08/08/2018 2.41p 2.41p 2.30p 2.30p 59373
07/08/2018 2.42p 2.48p 2.40p 2.40p 30706
06/08/2018 2.42p 2.50p 2.39p 2.39p 21673
03/08/2018 2.44p 2.45p 2.43p 2.44p 10016
02/08/2018 2.47p 2.50p 2.40p 2.46p 38260
01/08/2018 2.46p 2.50p 2.45p 2.48p 54381
31/07/2018 2.49p 2.50p 2.45p 2.50p 170443
30/07/2018 2.50p 2.51p 2.48p 2.49p 134801
27/07/2018 2.50p 2.51p 2.47p 2.50p 300796
26/07/2018 2.44p 2.51p 2.44p 2.51p 250178
25/07/2018 2.50p 2.51p 2.47p 2.48p 327923
24/07/2018 2.43p 2.51p 2.39p 2.50p 941059
23/07/2018 2.49p 2.49p 2.43p 2.44p 82650
20/07/2018 2.52p 2.52p 2.48p 2.49p 104544
19/07/2018 2.32p 2.51p 2.32p 2.49p 410536
18/07/2018 2.25p 2.32p 2.25p 2.31p 60742
17/07/2018 2.25p 2.26p 2.20p 2.25p 171136
16/07/2018 2.27p 2.27p 2.25p 2.26p 6770
13/07/2018 2.31p 2.31p 2.28p 2.28p 26632
12/07/2018 2.39p 2.39p 2.30p 2.33p 126862
11/07/2018 2.38p 2.38p 2.33p 2.33p 93500
10/07/2018 2.41p 2.43p 2.30p 2.43p 121555
09/07/2018 2.38p 2.43p 2.38p 2.43p 56258
06/07/2018 2.38p 2.40p 2.35p 2.40p 39082
05/07/2018 2.42p 2.60p 2.38p 2.53p 168549
04/07/2018 2.41p 2.53p 2.40p 2.53p 160834
03/07/2018 2.44p 2.44p 2.37p 2.43p 150453
02/07/2018 2.24p 2.45p 2.24p 2.42p 240072
29/06/2018 2.32p 2.39p 2.27p 2.39p 624546
28/06/2018 2.05p 2.20p 2.04p 2.20p 174403
27/06/2018 1.95p 2.05p 1.95p 2.04p 145807
26/06/2018 1.94p 1.96p 1.94p 1.94p 22318
25/06/2018 1.91p 1.97p 1.91p 1.94p 112529
22/06/2018 1.91p 1.93p 1.84p 1.91p 183979
21/06/2018 1.90p 1.91p 1.89p 1.90p 86864
20/06/2018 1.86p 1.93p 1.85p 1.93p 231425
19/06/2018 1.83p 1.90p 1.81p 1.86p 151884
18/06/2018 1.89p 1.90p 1.79p 1.85p 89378
15/06/2018 1.89p 1.90p 1.87p 1.89p 95555
14/06/2018 1.88p 1.93p 1.88p 1.89p 83527
13/06/2018 1.95p 1.96p 1.89p 1.93p 99178
12/06/2018 1.99p 1.99p 1.95p 1.99p 23006
11/06/2018 1.98p 1.98p 1.95p 1.95p 113035
08/06/2018 1.95p 1.97p 1.93p 1.97p 162982
07/06/2018 1.98p 1.98p 1.88p 1.96p 141961
06/06/2018 1.98p 1.98p 1.97p 1.97p 22694
05/06/2018 2.00p 2.01p 1.98p 1.99p 248911
04/06/2018 2.00p 2.02p 1.96p 2.01p 201760
01/06/2018 1.95p 2.00p 1.95p 1.98p 159016
31/05/2018 1.97p 2.04p 1.93p 1.98p 346484
30/05/2018 1.79p 1.98p 1.75p 1.93p 850607
29/05/2018 1.66p 1.67p 1.64p 1.67p 68581
25/05/2018 1.68p 1.68p 1.64p 1.66p 331586
24/05/2018 1.67p 1.68p 1.63p 1.68p 440680
23/05/2018 1.67p 1.67p 1.63p 1.66p 105251
22/05/2018 1.65p 1.67p 1.63p 1.65p 152801
21/05/2018 1.63p 1.65p 1.63p 1.65p 9112
18/05/2018 1.67p 1.67p 1.64p 1.66p 40912
17/05/2018 1.67p 1.67p 1.63p 1.63p 98130
16/05/2018 1.69p 1.69p 1.62p 1.66p 229732
15/05/2018 1.68p 1.70p 1.65p 1.68p 200456
14/05/2018 1.59p 1.71p 1.59p 1.68p 200873
11/05/2018 1.55p 1.61p 1.55p 1.61p 252458
10/05/2018 1.62p 1.62p 1.41p 1.58p 1026891
09/05/2018 1.69p 1.71p 1.58p 1.60p 338430
08/05/2018 1.80p 1.80p 1.68p 1.68p 429835
04/05/2018 1.80p 1.82p 1.77p 1.79p 225312
03/05/2018 1.89p 1.89p 1.74p 1.82p 227472
02/05/2018 1.92p 1.92p 1.85p 1.85p 109468
01/05/2018 1.90p 1.90p 1.85p 1.85p 29629
30/04/2018 1.91p 1.91p 1.87p 1.90p 241500
27/04/2018 1.86p 1.90p 1.86p 1.90p 154949
26/04/2018 1.93p 1.93p 1.77p 1.88p 90195
25/04/2018 1.98p 1.98p 1.92p 1.92p 410611
24/04/2018 1.98p 1.98p 1.94p 1.94p 138516
23/04/2018 1.98p 1.99p 1.95p 1.96p 64862
20/04/2018 2.00p 2.00p 1.96p 1.96p 74467
19/04/2018 1.97p 2.00p 1.97p 1.97p 590193
18/04/2018 2.02p 2.02p 1.97p 1.97p 960424
17/04/2018 2.01p 2.02p 1.99p 2.00p 58672
16/04/2018 1.93p 2.00p 1.93p 2.00p 165186
13/04/2018 1.98p 1.98p 1.85p 1.94p 233434
12/04/2018 2.04p 2.04p 1.98p 1.98p 117846
11/04/2018 2.04p 2.04p 2.01p 2.02p 304164
10/04/2018 2.02p 2.03p 2.02p 2.03p 11910
09/04/2018 2.02p 2.03p 2.01p 2.03p 23004
06/04/2018 2.03p 2.03p 2.01p 2.01p 7942
05/04/2018 2.01p 2.02p 2.01p 2.01p 24450
04/04/2018 1.98p 2.00p 1.98p 2.00p 47341
03/04/2018 1.98p 1.99p 1.98p 1.98p 78108
29/03/2018 1.99p 2.00p 1.98p 1.99p 99111
28/03/2018 1.98p 2.00p 1.97p 1.99p 99298
27/03/2018 2.02p 2.02p 1.96p 1.97p 125857
26/03/2018 2.01p 2.03p 1.99p 2.03p 53220
23/03/2018 2.05p 2.05p 1.98p 2.01p 229979
22/03/2018 2.05p 2.05p 1.98p 2.02p 436808
21/03/2018 2.13p 2.15p 2.00p 2.05p 121448
20/03/2018 2.15p 2.16p 2.12p 2.15p 58748
19/03/2018 2.20p 2.21p 2.12p 2.12p 81579
16/03/2018 2.22p 2.25p 2.11p 2.25p 447790
15/03/2018 2.26p 2.27p 2.18p 2.22p 248180
14/03/2018 2.29p 2.31p 2.25p 2.26p 97325
13/03/2018 2.30p 2.31p 2.28p 2.28p 30203
12/03/2018 2.36p 2.36p 2.31p 2.31p 83722
09/03/2018 2.25p 2.36p 2.25p 2.36p 218856
08/03/2018 2.28p 2.31p 2.27p 2.31p 71661
07/03/2018 2.28p 2.29p 2.28p 2.28p 42682
06/03/2018 2.31p 2.37p 2.27p 2.28p 240332
05/03/2018 2.36p 2.36p 2.33p 2.33p 88406
02/03/2018 2.38p 2.38p 2.35p 2.35p 154343
01/03/2018 2.38p 2.38p 2.34p 2.35p 73008
28/02/2018 2.36p 2.39p 2.35p 2.35p 107826
27/02/2018 2.37p 2.40p 2.33p 2.36p 246269
26/02/2018 2.35p 2.40p 2.35p 2.36p 216050
23/02/2018 2.35p 2.35p 2.32p 2.34p 12045
22/02/2018 2.37p 2.38p 2.33p 2.35p 51565
21/02/2018 2.39p 2.40p 2.35p 2.35p 103253
20/02/2018 2.40p 2.41p 2.39p 2.39p 62648
19/02/2018 2.40p 2.41p 2.40p 2.40p 4831
16/02/2018 2.41p 2.41p 2.39p 2.40p 217729
15/02/2018 2.41p 2.41p 2.39p 2.39p 41337
14/02/2018 2.40p 2.41p 2.39p 2.41p 169127
13/02/2018 2.40p 2.44p 2.38p 2.40p 190733
12/02/2018 2.40p 2.41p 2.40p 2.40p 155273
09/02/2018 2.41p 2.41p 2.37p 2.39p 365346
08/02/2018 2.44p 2.44p 2.39p 2.41p 50772
07/02/2018 2.39p 2.42p 2.39p 2.41p 103159
06/02/2018 2.42p 2.43p 2.39p 2.43p 194596
05/02/2018 2.44p 2.44p 2.41p 2.44p 180098
02/02/2018 2.40p 2.44p 2.40p 2.42p 85594
01/02/2018 2.42p 2.44p 2.42p 2.44p 10831
31/01/2018 2.40p 2.43p 2.40p 2.40p 182615
30/01/2018 2.38p 2.40p 2.36p 2.40p 128429
29/01/2018 2.38p 2.39p 2.38p 2.38p 12367
26/01/2018 2.38p 2.39p 2.37p 2.38p 5539
25/01/2018 2.40p 2.40p 2.32p 2.38p 609107
24/01/2018 2.40p 2.40p 2.38p 2.39p 152188
23/01/2018 2.38p 2.40p 2.37p 2.38p 13394
22/01/2018 2.40p 2.41p 2.38p 2.38p 162247
19/01/2018 2.44p 2.44p 2.38p 2.41p 173367
18/01/2018 2.45p 2.45p 2.38p 2.42p 548712
17/01/2018 2.42p 2.45p 2.40p 2.45p 91373
16/01/2018 2.44p 2.45p 2.42p 2.45p 247555
15/01/2018 2.45p 2.47p 2.44p 2.45p 519048
12/01/2018 2.46p 2.50p 2.45p 2.49p 296527
11/01/2018 2.52p 2.52p 2.45p 2.46p 418209
10/01/2018 2.54p 2.54p 2.51p 2.53p 9617
09/01/2018 2.50p 2.53p 2.47p 2.52p 161541
08/01/2018 2.48p 2.49p 2.46p 2.49p 37901
05/01/2018 2.45p 2.51p 2.45p 2.48p 174367
04/01/2018 2.55p 2.55p 2.48p 2.51p 126458
03/01/2018 2.50p 2.54p 2.45p 2.50p 101903
02/01/2018 2.47p 2.54p 2.43p 2.47p 80902
29/12/2017 2.43p 2.59p 2.40p 2.59p 286869
28/12/2017 2.43p 2.45p 2.40p 2.45p 47397
27/12/2017 2.46p 2.46p 2.42p 2.46p 77479
22/12/2017 2.45p 2.45p 2.42p 2.44p 99469
21/12/2017 2.40p 2.49p 2.35p 2.49p 258423
20/12/2017 2.44p 2.45p 2.37p 2.37p 238201
19/12/2017 2.44p 2.45p 2.42p 2.45p 35843
18/12/2017 2.40p 2.45p 2.35p 2.40p 294387
15/12/2017 2.47p 2.48p 2.25p 2.40p 190703
14/12/2017 2.50p 2.51p 2.48p 2.48p 142178
13/12/2017 2.54p 2.55p 2.49p 2.51p 283229
12/12/2017 2.55p 2.55p 2.52p 2.54p 214531
11/12/2017 2.59p 2.59p 2.54p 2.55p 26019
08/12/2017 2.55p 2.58p 2.53p 2.57p 288884
07/12/2017 2.56p 2.58p 2.52p 2.55p 156661
06/12/2017 2.57p 2.59p 2.55p 2.59p 38761
05/12/2017 2.60p 2.61p 2.56p 2.57p 106700
04/12/2017 2.55p 2.60p 2.55p 2.56p 21357
01/12/2017 2.62p 2.62p 2.56p 2.59p 76409
30/11/2017 2.55p 2.62p 2.54p 2.59p 319389
29/11/2017 2.60p 2.60p 2.55p 2.55p 36819
28/11/2017 2.60p 2.60p 2.57p 2.59p 173901
27/11/2017 2.64p 2.64p 2.57p 2.61p 234744
24/11/2017 2.63p 2.65p 2.57p 2.60p 107587
23/11/2017 2.63p 2.67p 2.50p 2.67p 305724
22/11/2017 2.63p 2.65p 2.60p 2.65p 139862
21/11/2017 2.63p 2.64p 2.63p 2.64p 16887
20/11/2017 2.62p 2.64p 2.61p 2.63p 83321
17/11/2017 2.66p 2.66p 2.64p 2.66p 9173
16/11/2017 2.65p 2.66p 2.60p 2.66p 56379
15/11/2017 2.65p 2.65p 2.63p 2.64p 484649
14/11/2017 2.72p 2.72p 2.63p 2.63p 256771
13/11/2017 2.70p 2.71p 2.65p 2.65p 145753
10/11/2017 2.79p 2.79p 2.71p 2.71p 75479
09/11/2017 2.76p 2.80p 2.75p 2.75p 13257
08/11/2017 2.84p 2.84p 2.69p 2.82p 758279
07/11/2017 2.88p 2.88p 2.83p 2.85p 2022961
06/11/2017 2.85p 2.89p 2.85p 2.87p 1223997

*Close Price adjusted for both dividends and splits