Bank of Cyprus Holdings Public Limited Company

(BOCH)
Sector: Banks
375.00p
-11.00p -2.85
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 385.00p 393.00p 375.00p 375.00p 514,222
21/11/2024 385.00p 393.00p 375.00p 375.00p 514,222
20/11/2024 385.00p 393.00p 375.00p 375.00p 514,222
19/11/2024 385.00p 393.00p 375.00p 375.00p 514,222
18/11/2024 385.00p 393.00p 375.00p 375.00p 514,222
15/11/2024 385.00p 393.00p 375.00p 375.00p 514,222
14/11/2024 385.00p 393.00p 375.00p 375.00p 514,222
13/11/2024 385.00p 393.00p 375.00p 375.00p 514,222
12/11/2024 385.00p 393.00p 375.00p 375.00p 514,222
11/11/2024 385.00p 393.00p 375.00p 375.00p 514,222
08/11/2024 385.00p 393.00p 375.00p 375.00p 514,222
07/11/2024 385.00p 393.00p 375.00p 375.00p 514,222
06/11/2024 385.00p 393.00p 375.00p 375.00p 514,222
05/11/2024 385.00p 393.00p 375.00p 375.00p 514,222
04/11/2024 385.00p 393.00p 375.00p 375.00p 514,222
01/11/2024 385.00p 393.00p 375.00p 375.00p 514,222
31/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
30/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
29/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
28/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
25/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
24/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
23/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
22/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
21/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
18/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
17/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
16/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
15/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
14/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
11/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
10/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
09/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
08/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
07/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
04/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
03/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
02/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
01/10/2024 385.00p 393.00p 375.00p 375.00p 514,222
30/09/2024 385.00p 393.00p 375.00p 375.00p 514,222
27/09/2024 385.00p 393.00p 375.00p 375.00p 514,222
26/09/2024 385.00p 393.00p 375.00p 375.00p 514,222
25/09/2024 385.00p 393.00p 375.00p 375.00p 514,222
24/09/2024 385.00p 393.00p 375.00p 375.00p 514,222
23/09/2024 385.00p 393.00p 375.00p 375.00p 514,222
20/09/2024 385.00p 393.00p 375.00p 375.00p 514,222
19/09/2024 385.00p 393.00p 375.00p 375.00p 514,222
18/09/2024 385.00p 393.00p 375.00p 375.00p 514,222
17/09/2024 390.00p 395.00p 385.00p 386.00p 145,980
16/09/2024 401.00p 401.00p 387.00p 388.00p 174,367
13/09/2024 399.00p 400.94p 396.00p 394.00p 219,646
12/09/2024 396.00p 403.00p 393.00p 394.00p 293,972
11/09/2024 410.00p 410.00p 384.00p 384.00p 136,006
10/09/2024 397.00p 406.00p 397.00p 405.00p 159,387
09/09/2024 394.00p 406.00p 394.00p 397.00p 100,283
06/09/2024 406.00p 408.06p 395.00p 395.00p 281,842
05/09/2024 407.00p 413.00p 403.00p 403.00p 98,689
04/09/2024 405.00p 412.00p 395.00p 405.00p 1,779,741
03/09/2024 417.00p 417.00p 401.00p 403.00p 259,840
02/09/2024 417.00p 428.90p 407.00p 416.00p 1,115,851
30/08/2024 420.00p 420.00p 408.09p 416.00p 682,383
29/08/2024 420.00p 420.00p 412.00p 413.00p 120,505
28/08/2024 403.00p 417.00p 400.09p 415.00p 332,830
27/08/2024 396.00p 404.00p 396.00p 402.00p 141,530
26/08/2024 400.00p 408.00p 389.00p 394.00p 312,954
23/08/2024 400.00p 408.00p 389.00p 394.00p 312,954
22/08/2024 400.00p 408.00p 389.00p 394.00p 312,954
21/08/2024 383.00p 402.00p 380.00p 402.00p 82,643
20/08/2024 367.00p 385.00p 366.00p 385.00p 130,669
19/08/2024 364.00p 368.00p 359.00p 368.00p 265,353
16/08/2024 360.00p 365.00p 357.00p 364.00p 222,337
15/08/2024 352.00p 365.00p 352.00p 362.00p 48,575
14/08/2024 348.00p 361.00p 346.00p 349.00p 171,679
13/08/2024 357.00p 357.00p 342.00p 342.00p 37,317
12/08/2024 340.00p 356.00p 338.00p 355.00p 29,687
09/08/2024 339.00p 344.00p 336.00p 344.00p 228,317
08/08/2024 345.00p 348.00p 328.00p 339.00p 560,043
07/08/2024 339.00p 346.00p 333.40p 337.00p 25,746
06/08/2024 333.00p 350.00p 327.00p 333.00p 76,418
05/08/2024 339.00p 339.00p 310.00p 328.00p 113,412
02/08/2024 350.00p 350.00p 339.00p 339.00p 47,302
01/08/2024 358.00p 358.00p 350.00p 350.00p 47,199
31/07/2024 353.00p 358.00p 353.00p 353.00p 24,342
30/07/2024 350.00p 357.00p 350.00p 353.00p 29,443
29/07/2024 351.00p 357.00p 351.00p 354.00p 19,205
26/07/2024 351.00p 359.00p 351.00p 353.00p 66,069
25/07/2024 350.00p 358.00p 350.00p 353.00p 32,482
24/07/2024 358.00p 358.00p 351.00p 354.00p 18,156
23/07/2024 360.00p 360.00p 355.00p 356.00p 14,839
22/07/2024 352.00p 362.00p 352.00p 359.00p 15,048
19/07/2024 351.00p 361.00p 351.00p 352.00p 21,953
18/07/2024 351.00p 362.00p 351.00p 360.00p 53,413
17/07/2024 340.00p 352.00p 340.00p 349.00p 71,214
16/07/2024 346.00p 349.00p 345.00p 345.00p 38,577
15/07/2024 350.00p 355.00p 346.00p 346.00p 50,506
12/07/2024 350.00p 355.00p 342.00p 350.00p 12,552
11/07/2024 350.00p 351.52p 346.30p 350.00p 1,389
10/07/2024 347.00p 350.00p 342.48p 347.00p 26,864
09/07/2024 345.00p 349.00p 345.00p 346.00p 25,219
08/07/2024 339.00p 349.00p 339.00p 345.00p 26,749
05/07/2024 343.00p 350.00p 343.00p 344.00p 49,835
04/07/2024 343.00p 352.00p 343.00p 348.00p 41,287
03/07/2024 339.00p 350.00p 339.00p 343.00p 36,367
02/07/2024 347.00p 349.00p 345.00p 345.00p 10,287
01/07/2024 334.00p 341.00p 333.00p 340.00p 53,166
28/06/2024 335.00p 344.00p 335.00p 335.00p 57,138
27/06/2024 336.00p 341.00p 332.00p 339.00p 50,906
26/06/2024 344.00p 344.00p 337.00p 338.00p 35,414
25/06/2024 345.00p 353.09p 343.00p 343.00p 29,638
24/06/2024 354.00p 356.00p 346.00p 348.00p 14,130
21/06/2024 351.00p 359.00p 345.00p 357.00p 345,289
20/06/2024 353.00p 358.00p 351.60p 354.00p 10,946
19/06/2024 346.00p 358.00p 346.00p 353.00p 64,047
18/06/2024 348.00p 358.85p 348.00p 354.00p 30,389
17/06/2024 353.00p 358.00p 341.00p 354.00p 47,463
14/06/2024 345.00p 351.00p 342.00p 347.00p 39,403
13/06/2024 352.00p 358.00p 344.00p 347.00p 47,375
12/06/2024 344.00p 355.00p 344.00p 354.00p 44,068
11/06/2024 347.00p 351.00p 343.00p 344.00p 61,222
10/06/2024 346.00p 350.00p 342.00p 346.00p 199,677
07/06/2024 355.00p 356.00p 346.00p 350.00p 153,237
06/06/2024 355.00p 358.00p 347.00p 347.00p 81,063
05/06/2024 358.00p 362.00p 353.00p 356.00p 35,995
04/06/2024 367.00p 367.00p 349.00p 366.00p 56,362
03/06/2024 369.00p 374.00p 365.00p 366.00p 57,235
31/05/2024 382.00p 382.00p 367.60p 368.00p 64,211
30/05/2024 375.00p 380.80p 374.00p 376.00p 24,863
29/05/2024 385.00p 390.00p 375.00p 375.00p 76,487
28/05/2024 385.00p 391.00p 382.00p 382.00p 48,163
27/05/2024 384.00p 391.00p 381.00p 381.00p 23,276