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
16/05/2024 366.00p 372.00p 362.00p 362.00p 116664
15/05/2024 356.00p 367.00p 356.00p 360.00p 36602
14/05/2024 356.00p 368.00p 349.00p 363.00p 202629
13/05/2024 358.00p 359.00p 351.00p 355.00p 123801
10/05/2024 354.00p 355.00p 349.00p 349.00p 103766
09/05/2024 350.00p 355.00p 346.00p 355.00p 135147
08/05/2024 345.00p 351.64p 344.00p 347.00p 72994
07/05/2024 330.00p 350.00p 328.00p 348.00p 101285
03/05/2024 326.00p 328.00p 325.00p 327.00p 81984
02/05/2024 321.00p 326.00p 321.00p 326.00p 259812
01/05/2024 322.00p 322.88p 320.00p 320.00p 38692
30/04/2024 320.00p 322.00p 316.00p 321.00p 198317
29/04/2024 320.00p 324.28p 319.00p 321.00p 59014
26/04/2024 324.00p 324.00p 319.00p 322.00p 41883
25/04/2024 325.00p 328.00p 317.00p 320.00p 74874
24/04/2024 328.00p 330.00p 325.20p 329.00p 364232
23/04/2024 322.00p 325.00p 321.00p 325.00p 110552
22/04/2024 319.00p 323.00p 317.24p 323.00p 57458
19/04/2024 316.00p 320.00p 315.60p 317.00p 60909
18/04/2024 315.00p 316.00p 310.00p 316.00p 358241
17/04/2024 316.00p 316.00p 309.00p 316.00p 51504
16/04/2024 318.00p 320.00p 314.00p 315.00p 41527
15/04/2024 317.00p 319.00p 314.00p 315.00p 11245
12/04/2024 315.00p 318.00p 310.00p 310.00p 307124
11/04/2024 315.00p 319.00p 315.00p 315.00p 5176
10/04/2024 316.00p 319.00p 314.00p 315.00p 6067
09/04/2024 313.00p 320.00p 313.00p 317.50p 9786
08/04/2024 319.00p 320.00p 314.00p 319.00p 3509
05/04/2024 310.00p 319.60p 310.00p 317.00p 4222
04/04/2024 319.00p 321.00p 313.00p 316.00p 180809
03/04/2024 320.00p 321.00p 314.00p 315.00p 1006811
02/04/2024 322.00p 323.00p 315.00p 319.00p 83448
28/03/2024 315.00p 317.00p 311.00p 313.50p 28945
27/03/2024 311.00p 317.00p 305.00p 317.00p 164689
26/03/2024 314.00p 314.00p 310.00p 312.50p 24092
25/03/2024 315.00p 315.00p 312.00p 313.00p 17616
22/03/2024 305.00p 315.00p 305.00p 311.00p 33275
21/03/2024 307.00p 310.50p 303.00p 310.00p 61274
20/03/2024 299.00p 299.00p 297.00p 308.00p 114108
19/03/2024 299.00p 300.00p 297.00p 297.00p 14838
18/03/2024 300.00p 302.65p 298.00p 298.00p 2013
15/03/2024 298.00p 303.70p 295.00p 295.00p 51844
14/03/2024 302.00p 302.00p 296.00p 296.00p 7529
13/03/2024 297.00p 303.00p 296.00p 303.00p 136954
12/03/2024 300.00p 304.00p 300.00p 300.00p 1079
11/03/2024 301.00p 304.85p 300.00p 300.00p 6938
08/03/2024 303.00p 309.00p 300.00p 301.00p 63244
07/03/2024 309.00p 312.00p 300.00p 300.00p 84412
06/03/2024 309.00p 316.00p 303.00p 303.00p 121203
05/03/2024 302.00p 306.00p 301.00p 304.00p 69180
04/03/2024 300.00p 307.00p 300.00p 307.00p 70609
01/03/2024 302.00p 303.00p 300.00p 302.00p 263589
29/02/2024 297.00p 303.52p 297.00p 301.00p 13699
28/02/2024 295.00p 302.00p 295.00p 300.00p 9436
27/02/2024 296.00p 305.00p 296.00p 300.00p 20179
26/02/2024 297.00p 305.00p 297.00p 300.00p 204
23/02/2024 305.00p 305.00p 302.00p 303.00p 130939
22/02/2024 303.00p 305.00p 298.00p 304.00p 30931
21/02/2024 300.00p 304.09p 300.00p 303.00p 96682
20/02/2024 295.00p 303.39p 295.00p 302.00p 27595
19/02/2024 296.00p 305.00p 296.00p 301.00p 62894
16/02/2024 303.00p 304.00p 297.00p 297.00p 25468
15/02/2024 302.00p 304.00p 300.00p 303.00p 414284
14/02/2024 295.00p 300.00p 291.00p 300.00p 65701
13/02/2024 296.00p 300.00p 295.00p 297.00p 121570
12/02/2024 300.00p 301.00p 299.00p 300.00p 159343
09/02/2024 290.00p 302.00p 290.00p 295.00p 86669
08/02/2024 292.00p 299.00p 286.08p 294.00p 157169
07/02/2024 293.00p 295.00p 293.00p 295.00p 2026
06/02/2024 299.00p 300.00p 295.00p 298.00p 2069
05/02/2024 296.00p 301.00p 296.00p 298.00p 9813
02/02/2024 300.00p 300.00p 294.00p 298.00p 11380
01/02/2024 301.00p 301.00p 297.00p 297.00p 8979
31/01/2024 302.00p 302.00p 299.00p 299.00p 58134
30/01/2024 299.00p 300.00p 295.00p 297.50p 54374
29/01/2024 299.00p 299.00p 288.44p 292.00p 705
26/01/2024 298.00p 299.00p 296.00p 296.00p 518268
25/01/2024 294.00p 297.00p 287.00p 292.00p 19106
24/01/2024 298.00p 302.00p 295.00p 295.50p 2688
23/01/2024 295.00p 302.00p 293.00p 301.00p 3208
22/01/2024 300.00p 302.00p 300.00p 301.00p 277
19/01/2024 296.00p 303.00p 294.65p 300.00p 18319
18/01/2024 302.00p 302.00p 292.00p 300.50p 372
17/01/2024 305.00p 305.00p 294.00p 303.00p 19494
16/01/2024 301.00p 302.00p 295.00p 300.00p 6651
15/01/2024 303.00p 307.00p 301.00p 301.00p 123468
12/01/2024 300.00p 305.00p 298.00p 301.00p 59086
11/01/2024 299.00p 302.75p 292.00p 295.00p 19122
10/01/2024 303.00p 303.00p 300.00p 300.00p 286704
09/01/2024 300.00p 303.00p 297.00p 300.00p 90523
08/01/2024 298.00p 304.00p 297.00p 297.00p 2207
05/01/2024 299.00p 303.00p 295.00p 303.00p 51529
04/01/2024 299.00p 303.00p 299.00p 301.50p 19743
03/01/2024 297.00p 302.00p 297.00p 302.00p 7132
02/01/2024 303.00p 305.00p 295.08p 303.00p 9230
29/12/2023 303.00p 304.00p 303.00p 304.00p 50
28/12/2023 293.00p 304.00p 293.00p 304.00p 3108
27/12/2023 304.00p 305.00p 300.00p 300.00p 27048
22/12/2023 304.00p 304.00p 296.08p 302.00p 1748
21/12/2023 299.00p 306.00p 294.00p 294.00p 21747
20/12/2023 300.00p 300.00p 296.00p 300.00p 16672
19/12/2023 300.00p 300.00p 297.00p 300.00p 37387
18/12/2023 289.00p 300.72p 289.00p 297.00p 47087
15/12/2023 293.00p 300.00p 291.00p 300.00p 27928
14/12/2023 287.00p 294.00p 287.00p 293.00p 40221
13/12/2023 293.00p 298.00p 285.00p 292.00p 72709
12/12/2023 298.00p 298.00p 293.00p 293.00p 2584
11/12/2023 300.00p 300.00p 292.00p 298.00p 9131
08/12/2023 304.00p 307.00p 292.00p 297.00p 366777
07/12/2023 294.00p 307.00p 287.00p 290.00p 290442
06/12/2023 295.00p 295.00p 281.00p 292.00p 44905
05/12/2023 288.00p 298.00p 280.24p 294.00p 43343
04/12/2023 271.00p 291.00p 271.00p 283.00p 80167
01/12/2023 278.00p 284.00p 275.00p 276.00p 47485
30/11/2023 273.00p 278.00p 273.00p 278.00p 36399
29/11/2023 271.00p 275.00p 271.00p 275.00p 86334
28/11/2023 273.00p 276.00p 272.00p 273.00p 16164
27/11/2023 273.00p 276.00p 271.00p 271.00p 4352
24/11/2023 269.00p 277.00p 269.00p 277.00p 438712
23/11/2023 277.00p 277.00p 267.00p 274.00p 444179
22/11/2023 265.00p 273.65p 262.00p 272.00p 118296
21/11/2023 261.00p 268.00p 261.00p 265.50p 366261
20/11/2023 265.00p 270.00p 258.00p 268.00p 345634
17/11/2023 253.00p 262.00p 253.00p 261.00p 913376
16/11/2023 259.00p 259.00p 253.25p 254.00p 20695
15/11/2023 259.00p 259.00p 254.00p 258.00p 45650
14/11/2023 259.00p 259.00p 255.00p 258.00p 242299
13/11/2023 265.00p 265.10p 255.00p 257.00p 99566
10/11/2023 257.00p 260.00p 250.00p 260.00p 29498
09/11/2023 257.00p 260.00p 256.50p 256.50p 31750
08/11/2023 253.00p 258.00p 253.00p 256.00p 815
07/11/2023 255.00p 257.00p 252.00p 254.00p 21282
06/11/2023 255.00p 258.00p 250.00p 258.00p 27531
03/11/2023 254.00p 259.00p 249.83p 258.00p 40270
02/11/2023 252.00p 259.00p 252.00p 256.50p 1072
01/11/2023 255.00p 259.00p 255.00p 257.00p 98264
31/10/2023 257.00p 257.00p 252.00p 252.00p 12011
30/10/2023 251.00p 256.00p 249.00p 255.00p 99877
27/10/2023 260.00p 260.00p 248.20p 260.00p 33622
26/10/2023 259.00p 259.00p 248.00p 248.00p 20980
25/10/2023 259.00p 259.00p 250.00p 259.00p 316
24/10/2023 250.00p 259.00p 249.40p 250.00p 19844
23/10/2023 258.00p 262.00p 253.00p 260.00p 54187
20/10/2023 248.00p 260.00p 248.00p 253.00p 560441
19/10/2023 255.00p 260.00p 249.00p 255.00p 19295
18/10/2023 253.00p 258.00p 252.00p 255.00p 65563
17/10/2023 260.00p 260.00p 250.00p 250.00p 16691
16/10/2023 258.00p 259.00p 251.00p 255.00p 19692
13/10/2023 261.00p 263.00p 258.00p 259.00p 553430
12/10/2023 256.00p 263.00p 256.00p 263.00p 268025
11/10/2023 255.00p 264.30p 255.00p 260.00p 186949
10/10/2023 250.00p 260.00p 249.00p 249.00p 84168
09/10/2023 249.00p 258.00p 249.00p 255.00p 15974
06/10/2023 247.00p 260.00p 236.00p 255.00p 24907
05/10/2023 258.00p 260.00p 252.63p 255.00p 12921
04/10/2023 250.00p 260.00p 244.00p 251.00p 113033
03/10/2023 252.00p 255.00p 252.00p 252.00p 10140
02/10/2023 257.00p 259.00p 254.00p 254.00p 7601
29/09/2023 263.00p 263.00p 257.00p 259.00p 206386
28/09/2023 256.00p 262.25p 253.00p 259.00p 484
27/09/2023 257.00p 264.00p 252.00p 262.50p 40461
26/09/2023 260.00p 265.00p 248.00p 262.00p 29390
25/09/2023 265.00p 265.00p 253.00p 258.50p 465
22/09/2023 254.00p 265.00p 254.00p 262.00p 20264
21/09/2023 248.00p 262.00p 248.00p 255.00p 270744
20/09/2023 262.00p 262.00p 248.55p 259.00p 26017
19/09/2023 259.00p 259.00p 248.55p 253.50p 310
18/09/2023 253.00p 261.00p 250.00p 256.00p 4507
15/09/2023 247.00p 258.00p 245.95p 255.00p 42551
14/09/2023 255.00p 255.00p 250.00p 252.00p 22306
13/09/2023 250.00p 250.00p 247.00p 250.00p 23914
12/09/2023 251.00p 255.60p 248.00p 250.50p 9458
11/09/2023 250.00p 261.00p 249.00p 250.00p 7532
08/09/2023 246.00p 257.00p 246.00p 253.00p 9336
07/09/2023 258.00p 266.00p 248.50p 253.50p 26002
06/09/2023 257.00p 265.00p 252.00p 252.00p 21153
05/09/2023 257.00p 257.00p 253.00p 254.00p 18549
04/09/2023 261.00p 261.36p 256.00p 258.00p 42151
01/09/2023 257.00p 262.00p 255.00p 258.50p 22610
31/08/2023 260.00p 268.35p 256.00p 258.50p 65938
30/08/2023 262.00p 262.00p 260.50p 262.00p 1163
29/08/2023 265.00p 268.80p 260.00p 264.00p 16871
25/08/2023 259.00p 259.00p 256.00p 258.00p 2546
24/08/2023 260.00p 260.00p 256.00p 257.50p 5918
23/08/2023 257.00p 262.00p 257.00p 262.00p 5256
22/08/2023 270.00p 270.00p 258.00p 261.00p 13323
21/08/2023 266.00p 270.00p 262.50p 270.00p 34791
18/08/2023 265.00p 270.00p 259.50p 266.50p 66535
17/08/2023 249.00p 265.00p 260.50p 260.50p 10000
16/08/2023 249.00p 265.00p 249.00p 260.00p 57922
15/08/2023 261.00p 261.00p 256.50p 256.50p 5176
14/08/2023 252.00p 263.35p 252.00p 256.00p 32597
11/08/2023 264.00p 264.00p 246.00p 256.00p 377334
10/08/2023 262.00p 262.00p 255.00p 258.00p 9835
09/08/2023 262.00p 268.00p 260.60p 263.00p 93371
08/08/2023 257.00p 262.00p 249.00p 252.00p 10932
07/08/2023 256.00p 269.00p 247.00p 258.00p 5694
04/08/2023 250.00p 256.00p 250.00p 256.00p 3498
03/08/2023 253.00p 254.02p 241.00p 253.00p 7018
02/08/2023 248.00p 248.00p 237.00p 248.00p 69001

*Close Price adjusted for both dividends and splits