Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cyanconnode Holdings

Date Open High Low Close* Volume
07/04/2025 12.50p 13.00p 12.00p 12.70p 1226939
04/04/2025 12.85p 13.00p 12.50p 12.75p 313862
03/04/2025 12.95p 13.00p 12.05p 12.85p 852173
02/04/2025 12.95p 12.95p 12.60p 12.95p 146269
01/04/2025 12.95p 12.95p 12.70p 12.95p 89261
31/03/2025 12.95p 12.97p 12.70p 12.95p 24930
28/03/2025 12.98p 12.98p 12.70p 12.95p 509602
27/03/2025 13.12p 13.12p 12.65p 12.98p 172226
26/03/2025 13.12p 13.12p 13.00p 13.12p 584491
25/03/2025 13.12p 13.12p 13.00p 13.12p 24039
24/03/2025 13.20p 13.20p 13.00p 13.12p 651006
21/03/2025 12.63p 13.33p 12.50p 13.20p 6991759
20/03/2025 12.75p 12.75p 12.50p 12.75p 46
19/03/2025 12.63p 12.95p 12.50p 12.75p 151029
18/03/2025 12.75p 12.75p 12.00p 12.25p 405889
17/03/2025 12.75p 12.75p 12.50p 12.75p 26880
14/03/2025 13.25p 13.50p 12.65p 12.75p 249574
13/03/2025 13.25p 13.39p 13.00p 13.25p 116558
12/03/2025 13.25p 13.47p 13.20p 13.25p 159000
11/03/2025 13.50p 13.62p 12.90p 13.25p 339233
10/03/2025 14.00p 14.50p 13.00p 13.50p 316148
07/03/2025 14.00p 14.50p 13.75p 14.00p 293956
06/03/2025 14.00p 14.50p 13.50p 14.00p 96101
05/03/2025 14.13p 14.35p 13.55p 14.00p 986827
04/03/2025 14.50p 14.90p 13.22p 14.13p 1517010
03/03/2025 14.25p 14.25p 13.77p 13.85p 268227
28/02/2025 14.25p 14.50p 14.16p 14.25p 270651
27/02/2025 14.00p 14.40p 13.77p 14.25p 714726
26/02/2025 14.00p 14.00p 14.00p 14.00p 15000
25/02/2025 14.00p 14.40p 14.00p 14.00p 226243
24/02/2025 14.00p 14.40p 13.50p 14.00p 2448262
21/02/2025 13.50p 14.00p 13.22p 14.00p 444085
20/02/2025 13.50p 13.88p 13.00p 13.50p 1751875
19/02/2025 14.00p 14.00p 13.16p 13.50p 566500
18/02/2025 14.00p 14.25p 13.80p 14.00p 108038
17/02/2025 13.50p 14.40p 13.50p 14.00p 244297
14/02/2025 13.25p 13.80p 13.25p 13.50p 245855
13/02/2025 13.75p 13.75p 13.11p 13.25p 489581
12/02/2025 13.75p 13.75p 13.50p 13.75p 163200
11/02/2025 14.50p 14.50p 13.50p 13.75p 632749
10/02/2025 14.25p 14.89p 14.05p 14.50p 1238212
07/02/2025 12.75p 14.30p 12.75p 14.25p 3318603
06/02/2025 12.25p 12.99p 12.25p 12.75p 1219479
05/02/2025 12.10p 12.50p 12.00p 12.25p 3467793
04/02/2025 12.10p 12.35p 11.94p 12.10p 764236
03/02/2025 11.25p 12.25p 11.00p 12.10p 2244979
31/01/2025 11.50p 11.66p 11.10p 11.50p 773619
30/01/2025 11.63p 12.00p 11.50p 11.50p 1062965
29/01/2025 10.75p 11.74p 10.73p 11.63p 656094
28/01/2025 11.00p 11.00p 10.50p 10.75p 322717
27/01/2025 11.00p 11.00p 10.75p 11.00p 32255
24/01/2025 11.25p 11.25p 10.77p 11.00p 210222
23/01/2025 11.25p 12.00p 11.08p 11.25p 285580
22/01/2025 11.40p 11.80p 11.24p 11.25p 1160959
21/01/2025 11.40p 11.80p 11.00p 11.40p 270209
20/01/2025 11.75p 11.87p 11.28p 11.40p 1082150
17/01/2025 10.75p 11.99p 10.70p 11.75p 3024985
16/01/2025 9.15p 10.88p 9.15p 10.75p 2166291
15/01/2025 9.15p 9.39p 8.88p 9.15p 1526392
14/01/2025 9.00p 9.25p 8.86p 9.15p 811784
13/01/2025 9.05p 9.05p 8.60p 9.00p 600537
10/01/2025 9.15p 9.15p 8.80p 9.05p 917417
09/01/2025 9.15p 9.35p 9.14p 9.15p 3211
08/01/2025 9.15p 9.35p 9.15p 9.15p 21253
07/01/2025 8.80p 9.37p 8.80p 9.15p 258723
06/01/2025 8.80p 9.00p 8.60p 8.80p 481442
03/01/2025 8.95p 8.95p 8.66p 8.80p 741015
02/01/2025 8.95p 8.95p 8.73p 8.95p 12082
31/12/2024 8.95p 8.95p 8.76p 8.95p 77182
30/12/2024 8.95p 8.95p 8.76p 8.95p 48791
27/12/2024 8.95p 8.95p 8.71p 8.95p 380658
24/12/2024 8.80p 9.00p 8.71p 8.95p 465014
23/12/2024 8.80p 8.80p 8.68p 8.80p 22794
20/12/2024 8.80p 8.96p 8.63p 8.80p 620835
19/12/2024 9.10p 9.10p 8.65p 8.80p 1013910
18/12/2024 9.20p 9.20p 8.90p 9.10p 461005
17/12/2024 9.20p 9.20p 9.01p 9.20p 82553
16/12/2024 9.20p 9.20p 9.05p 9.20p 115024
13/12/2024 9.20p 9.30p 9.01p 9.20p 177059
12/12/2024 9.20p 9.20p 9.01p 9.20p 95593
11/12/2024 9.35p 9.35p 9.00p 9.20p 320419
10/12/2024 9.35p 9.40p 9.25p 9.35p 91014
09/12/2024 9.60p 9.60p 9.12p 9.35p 681345
06/12/2024 9.60p 9.60p 9.23p 9.60p 136433
05/12/2024 9.45p 9.60p 9.23p 9.60p 360404
04/12/2024 9.75p 9.75p 9.36p 9.45p 197485
03/12/2024 9.75p 9.75p 9.58p 9.75p 130864
02/12/2024 10.15p 10.15p 9.58p 9.75p 1100995
29/11/2024 10.15p 10.15p 9.81p 10.15p 53302
28/11/2024 10.15p 10.15p 9.80p 10.15p 35432
27/11/2024 10.15p 10.15p 9.70p 10.15p 110241
26/11/2024 10.15p 10.15p 9.74p 10.15p 172841
25/11/2024 10.15p 10.15p 9.80p 10.15p 72000
22/11/2024 10.15p 10.40p 9.83p 10.15p 957871
21/11/2024 10.15p 10.15p 9.90p 10.15p 1601010
20/11/2024 10.15p 10.15p 9.81p 10.15p 4402347
19/11/2024 10.05p 10.15p 9.88p 10.15p 3000263
18/11/2024 9.80p 10.10p 9.75p 10.05p 112683
15/11/2024 10.13p 10.13p 9.75p 9.80p 712816
14/11/2024 10.13p 10.14p 10.05p 10.13p 294186
13/11/2024 10.13p 10.23p 10.05p 10.13p 664792
12/11/2024 10.13p 10.25p 10.13p 10.13p 3715967
11/11/2024 10.53p 10.53p 10.08p 10.13p 409743
08/11/2024 11.38p 11.38p 10.08p 10.53p 1668541
07/11/2024 11.75p 11.75p 11.31p 11.63p 258034
06/11/2024 11.75p 11.90p 11.51p 11.75p 17496
05/11/2024 12.15p 12.15p 11.56p 11.75p 283758
04/11/2024 12.35p 12.45p 11.80p 12.15p 182817
01/11/2024 12.38p 12.47p 12.01p 12.35p 109269
31/10/2024 12.38p 12.55p 12.26p 12.38p 73398
30/10/2024 12.90p 12.90p 12.05p 12.38p 474932
29/10/2024 12.50p 13.30p 12.50p 12.60p 1154597
28/10/2024 12.30p 13.00p 12.26p 12.50p 902112
25/10/2024 12.15p 12.15p 11.60p 12.05p 356996
24/10/2024 12.10p 12.30p 12.00p 12.15p 191527
23/10/2024 12.00p 12.85p 11.85p 12.85p 388711
22/10/2024 11.80p 12.19p 11.74p 12.00p 531396
21/10/2024 11.90p 12.00p 11.60p 12.00p 239245
18/10/2024 12.10p 12.19p 11.80p 11.90p 500816
17/10/2024 11.40p 12.10p 11.00p 12.10p 538867
16/10/2024 11.50p 11.70p 11.33p 11.40p 40967
15/10/2024 10.75p 12.15p 10.75p 11.50p 997405
14/10/2024 10.65p 11.14p 10.50p 10.75p 310091
11/10/2024 10.65p 10.80p 10.56p 10.65p 287821
10/10/2024 10.25p 10.79p 10.25p 10.65p 322735
09/10/2024 10.80p 10.80p 10.30p 10.30p 606796
08/10/2024 11.35p 11.35p 10.70p 10.80p 1031893
07/10/2024 11.60p 11.60p 11.30p 11.35p 112519
04/10/2024 11.60p 11.75p 11.31p 11.60p 82882
03/10/2024 11.55p 11.89p 11.31p 11.60p 85211
02/10/2024 11.90p 11.90p 11.50p 11.55p 355281
01/10/2024 11.75p 12.40p 11.63p 11.90p 1173447
30/09/2024 11.45p 12.50p 11.42p 11.75p 1918610
27/09/2024 10.85p 11.80p 10.80p 11.45p 1429268
26/09/2024 9.35p 11.00p 9.35p 10.85p 2220350
25/09/2024 8.90p 9.50p 8.90p 9.35p 1849350
24/09/2024 9.05p 9.07p 8.88p 8.90p 4798012
23/09/2024 9.05p 9.48p 9.00p 9.05p 2000225
20/09/2024 8.85p 9.05p 8.85p 9.05p 83514
19/09/2024 8.85p 8.99p 8.85p 8.85p 28921
18/09/2024 8.85p 8.95p 8.85p 8.85p 89385
17/09/2024 8.60p 9.08p 8.60p 8.85p 638160
16/09/2024 8.50p 8.99p 8.45p 8.60p 865229
13/09/2024 8.55p 8.60p 8.45p 8.50p 927498
12/09/2024 8.80p 8.84p 8.55p 8.55p 655905
11/09/2024 9.00p 9.00p 8.72p 8.80p 859309
10/09/2024 9.05p 9.70p 8.82p 9.00p 4303363
09/09/2024 7.65p 8.65p 7.51p 8.50p 2493441
06/09/2024 7.65p 7.65p 7.50p 7.65p 134000
05/09/2024 7.65p 7.65p 7.51p 7.65p 30922
04/09/2024 7.80p 7.80p 7.52p 7.65p 371581
03/09/2024 7.85p 7.85p 7.70p 7.80p 135322
02/09/2024 7.95p 7.95p 7.80p 7.85p 255962
30/08/2024 7.95p 7.95p 7.90p 7.95p 376530
29/08/2024 7.95p 7.95p 7.92p 7.95p 80001
28/08/2024 8.20p 8.70p 7.85p 7.95p 2503052
27/08/2024 7.80p 7.85p 7.80p 7.80p 198587
23/08/2024 7.80p 7.86p 7.72p 7.80p 119045
22/08/2024 7.80p 8.00p 7.60p 7.80p 28478
21/08/2024 7.80p 8.00p 7.80p 7.80p 445500
20/08/2024 7.90p 7.90p 7.60p 7.80p 281438
19/08/2024 8.10p 8.16p 7.70p 7.90p 563307
16/08/2024 8.10p 8.12p 8.00p 8.10p 548246
15/08/2024 8.10p 8.18p 8.02p 8.10p 276962
14/08/2024 8.10p 8.10p 8.00p 8.10p 134677
13/08/2024 8.10p 8.11p 8.02p 8.10p 86187
12/08/2024 8.10p 8.12p 8.01p 8.10p 776249
09/08/2024 8.10p 8.20p 7.92p 8.10p 1075995
08/08/2024 8.10p 8.10p 8.00p 8.10p 675
07/08/2024 8.10p 8.10p 8.07p 8.10p 11250
06/08/2024 8.00p 8.19p 7.82p 8.10p 307131
05/08/2024 8.05p 8.10p 7.80p 8.00p 231194
02/08/2024 8.05p 8.15p 7.90p 8.05p 309560
01/08/2024 7.70p 8.60p 7.67p 8.05p 3867185
31/07/2024 7.60p 7.80p 7.59p 7.70p 2323306
30/07/2024 7.60p 7.64p 7.30p 7.60p 374168
29/07/2024 7.60p 7.65p 7.52p 7.60p 83826
26/07/2024 7.65p 7.65p 7.50p 7.60p 659529
25/07/2024 8.30p 8.50p 7.41p 7.65p 1211722
24/07/2024 8.20p 8.20p 8.20p 8.20p 0
23/07/2024 8.20p 8.20p 8.13p 8.20p 59650
22/07/2024 8.15p 8.22p 8.02p 8.15p 283462
19/07/2024 8.10p 8.30p 7.99p 8.15p 83880
18/07/2024 7.90p 8.00p 7.85p 7.95p 182081
17/07/2024 7.90p 8.00p 7.89p 7.90p 359235
16/07/2024 7.90p 7.90p 7.80p 7.90p 273726
15/07/2024 7.90p 7.93p 7.81p 7.90p 272731
12/07/2024 7.90p 7.94p 7.82p 7.90p 336524
11/07/2024 7.90p 8.10p 7.82p 7.90p 24450
10/07/2024 7.85p 7.95p 7.81p 7.90p 187286
09/07/2024 7.85p 7.91p 7.81p 7.85p 58908
08/07/2024 7.85p 8.00p 7.70p 7.85p 401469
05/07/2024 7.85p 7.98p 7.75p 7.85p 284671
04/07/2024 7.85p 7.85p 7.80p 7.85p 412537
03/07/2024 7.90p 7.99p 7.70p 7.85p 284428
02/07/2024 7.90p 7.99p 7.80p 7.90p 253721
01/07/2024 7.90p 7.91p 7.83p 7.90p 72321
28/06/2024 7.90p 7.94p 7.80p 7.90p 228285
27/06/2024 7.95p 7.97p 7.80p 7.90p 186635
26/06/2024 8.10p 8.10p 7.90p 7.95p 372597

*Close Price adjusted for both dividends and splits