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
03/11/2017 2.88p 2.90p 2.85p 2.88p 15117
02/11/2017 2.90p 2.93p 2.85p 2.92p 36864
01/11/2017 2.87p 2.91p 2.87p 2.88p 17871
31/10/2017 2.90p 2.95p 2.85p 2.87p 75569
30/10/2017 2.88p 2.89p 2.85p 2.89p 8569
27/10/2017 2.84p 2.92p 2.82p 2.90p 1468899
26/10/2017 2.84p 2.84p 2.75p 2.84p 70651
25/10/2017 2.80p 2.85p 2.75p 2.84p 61294
24/10/2017 2.83p 2.87p 2.76p 2.87p 3542731
23/10/2017 2.85p 2.88p 2.85p 2.85p 28243
20/10/2017 2.80p 2.93p 2.80p 2.91p 246726
19/10/2017 2.87p 2.87p 2.80p 2.87p 77473
18/10/2017 2.78p 2.87p 2.78p 2.87p 907613
17/10/2017 2.76p 2.78p 2.75p 2.78p 39769
16/10/2017 2.68p 2.78p 2.65p 2.76p 127179
13/10/2017 2.73p 2.73p 2.70p 2.72p 945950
12/10/2017 2.72p 2.73p 2.70p 2.73p 107992
11/10/2017 2.66p 2.74p 2.66p 2.73p 15388
10/10/2017 2.65p 2.72p 2.65p 2.72p 28903
09/10/2017 2.67p 2.72p 2.64p 2.70p 100577
06/10/2017 2.60p 2.67p 2.60p 2.67p 97484
05/10/2017 2.65p 2.65p 2.58p 2.63p 73302
04/10/2017 2.59p 2.64p 2.55p 2.61p 196278
03/10/2017 2.67p 2.67p 2.62p 2.62p 81623
02/10/2017 2.72p 2.72p 2.65p 2.67p 43603
29/09/2017 2.70p 2.80p 2.70p 2.78p 127819
28/09/2017 2.63p 2.69p 2.63p 2.67p 168848
27/09/2017 2.63p 2.70p 2.60p 2.69p 104622
26/09/2017 2.74p 2.74p 2.59p 2.59p 268015
25/09/2017 2.69p 2.73p 2.69p 2.73p 129596
22/09/2017 2.70p 2.70p 2.68p 2.68p 14455
21/09/2017 2.68p 2.71p 2.68p 2.71p 34464
20/09/2017 2.70p 2.70p 2.68p 2.69p 170373
19/09/2017 2.79p 2.79p 2.69p 2.71p 67752
18/09/2017 2.75p 2.76p 2.71p 2.73p 34402
15/09/2017 2.70p 2.75p 2.70p 2.75p 67863
14/09/2017 2.73p 2.78p 2.70p 2.71p 81903
13/09/2017 2.79p 2.81p 2.74p 2.74p 92346
12/09/2017 2.79p 2.80p 2.79p 2.79p 59442
11/09/2017 2.81p 2.81p 2.79p 2.80p 67851
08/09/2017 2.79p 2.84p 2.79p 2.80p 15822
07/09/2017 2.83p 2.86p 2.79p 2.79p 150080
06/09/2017 2.90p 2.90p 2.83p 2.84p 15715
05/09/2017 2.85p 2.89p 2.83p 2.83p 14969
04/09/2017 2.90p 2.95p 2.79p 2.90p 191202
01/09/2017 3.00p 3.00p 2.90p 2.99p 140459
31/08/2017 2.95p 2.95p 2.88p 2.93p 180459
30/08/2017 3.01p 3.03p 2.90p 2.95p 73656
29/08/2017 3.00p 3.00p 2.90p 2.94p 54207
25/08/2017 2.97p 2.99p 2.96p 2.96p 6932
24/08/2017 3.00p 3.02p 2.97p 2.97p 35953
23/08/2017 2.99p 3.05p 2.96p 3.00p 77863
22/08/2017 3.08p 3.08p 2.85p 3.00p 804039
21/08/2017 3.17p 3.19p 3.17p 3.18p 7833
18/08/2017 3.19p 3.19p 3.17p 3.17p 1493
17/08/2017 3.11p 3.25p 3.11p 3.19p 96204
16/08/2017 3.17p 3.27p 3.17p 3.23p 10269
15/08/2017 3.25p 3.25p 3.17p 3.17p 11098
14/08/2017 3.10p 3.24p 3.10p 3.24p 80240
11/08/2017 3.15p 3.20p 3.10p 3.10p 33976
10/08/2017 3.22p 3.22p 3.16p 3.18p 17259
09/08/2017 3.24p 3.26p 3.20p 3.22p 67441
08/08/2017 3.26p 3.27p 3.25p 3.25p 6141
07/08/2017 3.25p 3.27p 3.25p 3.27p 57862
04/08/2017 3.28p 3.28p 3.24p 3.24p 2431
03/08/2017 3.25p 3.32p 3.25p 3.30p 18741
02/08/2017 3.35p 3.37p 3.31p 3.34p 37902
01/08/2017 3.25p 3.40p 3.25p 3.35p 60542
31/07/2017 3.30p 3.31p 3.25p 3.27p 63394
28/07/2017 3.32p 3.32p 3.25p 3.30p 81447
27/07/2017 3.25p 3.32p 3.25p 3.31p 111058
26/07/2017 3.31p 3.32p 3.25p 3.32p 63457
25/07/2017 3.31p 3.31p 3.27p 3.29p 58437
24/07/2017 3.34p 3.34p 3.26p 3.28p 24070
21/07/2017 3.27p 3.34p 3.25p 3.34p 103561
20/07/2017 3.27p 3.32p 3.27p 3.29p 83139
19/07/2017 3.30p 3.30p 3.27p 3.29p 26857
18/07/2017 3.29p 3.30p 3.28p 3.30p 56934
17/07/2017 3.31p 3.31p 3.27p 3.29p 56184
14/07/2017 3.25p 3.30p 3.20p 3.27p 95050
13/07/2017 3.29p 3.30p 3.25p 3.29p 32688
12/07/2017 3.26p 3.29p 3.26p 3.28p 33775
11/07/2017 3.31p 3.40p 3.26p 3.26p 71354
10/07/2017 3.30p 3.32p 3.28p 3.32p 136506
07/07/2017 3.25p 3.30p 3.25p 3.28p 306692
06/07/2017 3.28p 3.29p 3.26p 3.27p 158218
05/07/2017 3.28p 3.28p 3.25p 3.28p 83774
04/07/2017 3.29p 3.29p 3.20p 3.27p 17215
03/07/2017 3.29p 3.29p 3.20p 3.25p 95829
30/06/2017 3.25p 3.26p 3.20p 3.25p 35271
29/06/2017 3.25p 3.27p 3.21p 3.26p 198259
28/06/2017 3.26p 3.26p 3.22p 3.25p 166018
27/06/2017 3.24p 3.25p 3.20p 3.25p 6355
26/06/2017 3.16p 3.26p 3.16p 3.26p 97338
23/06/2017 3.24p 3.24p 3.16p 3.21p 61754
22/06/2017 3.25p 3.25p 3.23p 3.24p 58507
21/06/2017 3.21p 3.24p 3.21p 3.24p 51590
20/06/2017 3.25p 3.25p 3.15p 3.22p 172814
19/06/2017 3.16p 3.23p 3.15p 3.21p 41677
16/06/2017 3.20p 3.25p 3.16p 3.24p 104958
15/06/2017 3.20p 3.24p 3.20p 3.23p 27453
14/06/2017 3.26p 3.26p 3.20p 3.25p 82468
13/06/2017 3.25p 3.26p 3.24p 3.26p 121541
12/06/2017 3.20p 3.28p 3.20p 3.26p 114196
09/06/2017 3.29p 3.29p 3.25p 3.26p 268475
08/06/2017 3.26p 3.27p 3.25p 3.26p 853676
07/06/2017 3.29p 3.29p 3.23p 3.25p 634840
06/06/2017 3.30p 3.30p 3.27p 3.28p 270576
05/06/2017 3.30p 3.30p 3.25p 3.28p 134600
02/06/2017 3.25p 3.29p 3.25p 3.28p 1162537
01/06/2017 3.21p 3.30p 3.21p 3.28p 185621
31/05/2017 3.35p 3.35p 3.25p 3.29p 1151541
30/05/2017 3.30p 3.32p 3.12p 3.28p 322821
26/05/2017 3.26p 3.35p 3.26p 3.34p 681658
25/05/2017 3.26p 3.26p 3.26p 3.26p 311
24/05/2017 3.26p 3.30p 3.26p 3.27p 22369
23/05/2017 3.27p 3.34p 3.26p 3.27p 87971
22/05/2017 3.28p 3.35p 3.27p 3.27p 119369
19/05/2017 3.31p 3.34p 3.22p 3.31p 295104
18/05/2017 3.30p 3.34p 3.20p 3.34p 259814
17/05/2017 3.35p 3.38p 3.31p 3.31p 616188
16/05/2017 3.36p 3.40p 3.33p 3.39p 370933
15/05/2017 3.42p 3.42p 3.30p 3.33p 263346
12/05/2017 3.28p 3.44p 3.15p 3.40p 955416
11/05/2017 3.24p 3.31p 3.15p 3.28p 1498926
10/05/2017 3.23p 3.23p 3.15p 3.23p 332982
09/05/2017 3.14p 3.23p 3.12p 3.22p 519932
08/05/2017 3.12p 3.14p 3.06p 3.14p 498674
05/05/2017 3.03p 3.10p 3.00p 3.08p 379670
04/05/2017 3.00p 3.03p 3.00p 3.03p 136580
03/05/2017 3.00p 3.03p 3.00p 3.03p 287815
02/05/2017 2.93p 3.05p 2.91p 3.05p 533922
28/04/2017 2.87p 2.93p 2.87p 2.93p 139920
27/04/2017 2.90p 2.90p 2.85p 2.89p 672621
26/04/2017 2.94p 2.94p 2.87p 2.90p 257805
25/04/2017 2.88p 2.90p 2.85p 2.90p 389273
24/04/2017 2.80p 2.88p 2.77p 2.88p 406780
21/04/2017 2.79p 2.80p 2.78p 2.80p 402122
20/04/2017 2.79p 2.79p 2.78p 2.79p 125770
19/04/2017 2.79p 2.79p 2.78p 2.79p 79061
18/04/2017 2.79p 2.79p 2.76p 2.77p 175872
13/04/2017 2.79p 2.79p 2.78p 2.78p 342591
12/04/2017 2.79p 2.79p 2.77p 2.78p 75753
11/04/2017 2.79p 2.79p 2.76p 2.77p 169606
10/04/2017 2.80p 2.80p 2.76p 2.76p 116636
07/04/2017 2.80p 2.80p 2.76p 2.78p 215652
06/04/2017 2.80p 2.85p 2.76p 2.78p 148272
05/04/2017 2.80p 2.82p 2.77p 2.80p 162403
04/04/2017 2.78p 2.80p 2.77p 2.80p 96809
03/04/2017 2.80p 2.80p 2.78p 2.78p 133437
31/03/2017 2.80p 2.80p 2.78p 2.78p 140558
30/03/2017 2.79p 2.80p 2.78p 2.80p 105396
29/03/2017 2.80p 2.83p 2.79p 2.79p 153649
28/03/2017 2.83p 2.85p 2.80p 2.80p 929985
27/03/2017 2.82p 2.83p 2.82p 2.83p 217200
24/03/2017 2.83p 2.83p 2.80p 2.83p 209809
23/03/2017 2.82p 2.83p 2.81p 2.81p 412136
22/03/2017 2.85p 2.85p 2.80p 2.80p 139153
21/03/2017 2.84p 2.85p 2.83p 2.84p 185004
20/03/2017 2.85p 2.86p 2.83p 2.85p 111793
17/03/2017 2.84p 2.85p 2.83p 2.83p 32305
16/03/2017 2.87p 2.87p 2.84p 2.84p 10181
15/03/2017 2.83p 2.84p 2.82p 2.83p 248736
14/03/2017 2.84p 2.84p 2.83p 2.83p 107075
13/03/2017 2.84p 2.85p 2.82p 2.83p 320578
10/03/2017 2.88p 2.88p 2.80p 2.81p 295986
09/03/2017 2.83p 2.85p 2.82p 2.84p 129292
08/03/2017 2.80p 2.85p 2.80p 2.85p 129189
07/03/2017 2.84p 2.84p 2.80p 2.83p 151910
06/03/2017 2.82p 2.88p 2.82p 2.84p 22003
03/03/2017 2.81p 2.87p 2.81p 2.87p 168310
02/03/2017 2.89p 2.89p 2.81p 2.83p 181655
01/03/2017 2.80p 2.86p 2.77p 2.85p 468742
28/02/2017 2.75p 2.80p 2.75p 2.77p 90421
27/02/2017 2.75p 2.85p 2.75p 2.76p 16580
24/02/2017 2.80p 2.80p 2.75p 2.77p 267746
23/02/2017 2.80p 2.85p 2.80p 2.80p 10771
22/02/2017 2.80p 2.86p 2.79p 2.80p 87920
21/02/2017 2.80p 2.87p 2.80p 2.81p 51715
20/02/2017 2.80p 2.87p 2.80p 2.82p 46705
17/02/2017 2.80p 2.87p 2.80p 2.80p 17975
16/02/2017 2.81p 2.86p 2.81p 2.82p 131626
15/02/2017 2.85p 2.92p 2.83p 2.83p 290364
14/02/2017 2.80p 2.92p 2.80p 2.88p 328117
13/02/2017 2.79p 2.84p 2.79p 2.81p 27677
10/02/2017 2.75p 2.83p 2.75p 2.82p 216097
09/02/2017 2.77p 2.85p 2.75p 2.75p 174664
08/02/2017 3.00p 3.00p 2.75p 2.75p 217906
07/02/2017 2.97p 3.04p 2.94p 2.98p 1266561
06/02/2017 3.05p 3.13p 2.99p 2.99p 685307
03/02/2017 3.10p 3.12p 3.03p 3.08p 208693
02/02/2017 3.02p 3.11p 3.02p 3.11p 205292
01/02/2017 3.07p 3.16p 3.03p 3.06p 201327
31/01/2017 3.12p 3.20p 2.97p 3.20p 347607
30/01/2017 3.27p 3.27p 3.02p 3.12p 349908
27/01/2017 3.25p 3.30p 3.17p 3.20p 109408
26/01/2017 3.32p 3.32p 3.28p 3.31p 725407
25/01/2017 3.11p 3.33p 3.11p 3.28p 99196
24/01/2017 3.30p 3.34p 3.15p 3.33p 447024
23/01/2017 3.25p 3.35p 3.25p 3.35p 212273

*Close Price adjusted for both dividends and splits