Bank Of Cyprus Holdings Public Limited Company (BOCH)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 43 | 12.3563218391 | 348 | 391 | 346 | 167723 | 365.3511906 | DE |
| 4 | 33 | 9.21787709497 | 358 | 391 | 310 | 109688 | 350.64491533 | DE |
| 12 | 6 | 1.55844155844 | 385 | 391 | 310 | 72826 | 351.07040413 | DE |
| 26 | 91 | 30.3333333333 | 300 | 393 | 295 | 92445 | 333.87208271 | DE |
| 52 | 125 | 46.992481203 | 266 | 393 | 244 | 91350 | 303.58974735 | DE |
| 156 | 291 | 291 | 100 | 393 | 68.2 | 117275 | 202.35092813 | DE |
| 260 | 389.442 | 24996.2772786 | 1.558 | 393 | 0.43 | 144689 | 105.43091338 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724171400 | 385 | 17 | 4.62 | 367 | 385 | 366 | 130669 |
| 1724085000 | 368 | 4 | 1.10 | 364 | 368 | 363 | 265353 |
| 1723825800 | 364 | 2 | 0.55 | 360 | 365 | 357 | 222337 |
| 1723739400 | 362 | 13 | 3.72 | 352 | 365 | 352 | 48575 |
| 1723653000 | 349 | 7 | 2.05 | 348 | 361 | 346 | 171679 |
| 1723566600 | 342 | -13 | -3.66 | 357 | 357 | 342 | 37317 |
| 1723480200 | 355 | 11 | 3.20 | 340 | 356 | 338 | 29687 |
| 1723221000 | 344 | 5 | 1.47 | 339 | 344 | 337 | 228317 |
| 1723134600 | 339 | 2 | 0.59 | 345 | 345 | 328 | 560043 |
| 1723048200 | 337 | 4 | 1.20 | 339 | 344 | 335 | 25745 |
| 1722961800 | 333 | 5 | 1.52 | 333 | 350 | 333 | 76418 |
| 1722875400 | 328 | -11 | -3.24 | 339 | 339 | 310 | 113412 |
| 1722616200 | 339 | -11 | -3.14 | 350 | 350 | 339 | 47302 |
| 1722529800 | 350 | -3 | -0.85 | 358 | 358 | 350 | 47199 |
| 1722443400 | 353 | 0 | 0.00 | 353 | 358 | 353 | 24342 |
| 1722357000 | 353 | -1 | -0.28 | 350 | 357 | 350 | 29443 |
| 1722270600 | 354 | -3 | -0.84 | 351 | 357 | 351 | 19205 |
| 1722011400 | 357 | 4 | 1.13 | 351 | 359 | 351 | 66069 |
| 1721925000 | 353 | -1 | -0.28 | 350 | 356 | 350 | 32482 |
| 1721838600 | 354 | -2 | -0.56 | 358 | 358 | 351 | 18156 |
| 1721752200 | 356 | -3 | -0.84 | 360 | 360 | 355 | 14839 |
| 1721665800 | 359 | 7 | 1.99 | 352 | 362 | 352 | 15048 |
| 1721406600 | 352 | -8 | -2.22 | 351 | 357 | 351 | 21953 |
| 1721320200 | 360 | 11 | 3.15 | 351 | 362 | 351 | 53413 |
| 1721233800 | 349 | 4 | 1.16 | 340 | 352 | 340 | 71214 |
| 1721147400 | 345 | -1 | -0.29 | 346 | 349 | 345 | 38577 |
| 1721061000 | 346 | -4 | -1.14 | 350 | 351 | 346 | 50506 |
| 1720801800 | 350 | 0 | 0.00 | 350 | 355 | 350 | 12552 |
| 1720715400 | 350 | 3 | 0.86 | 350 | 350 | 350 | 1389 |
| 1720629000 | 347 | 1 | 0.29 | 347 | 350 | 346 | 26864 |
| 1720542600 | 346 | 1 | 0.29 | 345 | 349 | 345 | 25219 |
| 1720456200 | 345 | 1 | 0.29 | 339 | 349 | 339 | 26749 |
| 1720197000 | 344 | -4 | -1.15 | 343 | 348 | 343 | 49835 |
| 1720110600 | 348 | 5 | 1.46 | 343 | 351 | 343 | 41287 |
| 1720024200 | 343 | -2 | -0.58 | 339 | 350 | 339 | 36367 |
| 1719937800 | 345 | 5 | 1.47 | 347 | 349 | 345 | 10287 |
| 1719851400 | 340 | 5 | 1.49 | 334 | 341 | 334 | 53166 |
| 1719592200 | 335 | -4 | -1.18 | 335 | 344 | 335 | 57138 |
| 1719505800 | 339 | 1 | 0.30 | 336 | 341 | 333 | 50906 |
| 1719419400 | 338 | -5 | -1.46 | 344 | 344 | 337 | 35414 |
| 1719333000 | 343 | -5 | -1.44 | 345 | 351 | 343 | 29638 |
| 1719246600 | 348 | -9 | -2.52 | 354 | 355 | 346 | 14130 |
| 1718987400 | 357 | 3 | 0.85 | 351 | 359 | 345 | 345289 |
| 1718901000 | 354 | 1 | 0.28 | 353 | 354 | 352 | 10946 |
| 1718814600 | 353 | 1 | 0.28 | 346 | 358 | 346 | 64047 |
| 1718728200 | 352 | -2 | -0.56 | 348 | 358 | 348 | 30389 |
| 1718641800 | 354 | 7 | 2.02 | 353 | 358 | 353 | 47463 |
| 1718382600 | 347 | 0 | 0.00 | 345 | 351 | 342 | 39403 |
| 1718296200 | 347 | -7 | -1.98 | 352 | 358 | 344 | 47375 |
| 1718209800 | 354 | 10 | 2.91 | 344 | 355 | 344 | 44068 |
| 1718123400 | 344 | -2 | -0.58 | 347 | 351 | 343 | 61222 |
| 1718037000 | 346 | -4 | -1.14 | 346 | 350 | 342 | 199677 |
| 1717777800 | 350 | 3 | 0.86 | 355 | 356 | 346 | 153237 |
| 1717691400 | 347 | -9 | -2.53 | 355 | 358 | 347 | 81063 |
| 1717605000 | 356 | 1 | 0.28 | 358 | 362 | 355 | 35995 |
| 1717518600 | 355 | -11 | -3.01 | 367 | 367 | 354 | 56362 |
| 1717432200 | 366 | -2 | -0.54 | 369 | 369 | 365 | 57235 |
| 1717173000 | 368 | -8 | -2.13 | 382 | 382 | 368 | 64211 |
| 1717086600 | 376 | 1 | 0.27 | 375 | 377 | 374 | 24863 |
| 1717000200 | 375 | -7 | -1.83 | 385 | 390 | 375 | 76487 |
| 1716913800 | 382 | 1 | 0.26 | 385 | 390 | 382 | 48163 |
| 1716568200 | 381 | -8 | -2.06 | 384 | 391 | 381 | 23276 |
| 1716481800 | 389 | 3 | 0.78 | 386 | 393 | 384 | 86037 |
| 1716395400 | 386 | 0 | 0.00 | 376 | 393 | 376 | 83848 |
| 1716309000 | 386 | 17 | 4.61 | 375 | 386 | 374 | 227163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
