Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
22/02/2018 13.75p 13.75p 13.21p 13.55p 10327
21/02/2018 13.75p 13.75p 13.40p 13.75p 5621
20/02/2018 13.75p 13.75p 13.40p 13.75p 6539
19/02/2018 13.90p 13.90p 13.40p 13.75p 47316
16/02/2018 14.05p 14.05p 13.50p 13.90p 64156
15/02/2018 13.90p 14.05p 13.41p 14.05p 45172
14/02/2018 13.50p 13.90p 13.31p 13.90p 105925
13/02/2018 13.55p 13.90p 13.28p 13.50p 118657
12/02/2018 14.05p 14.05p 13.40p 13.55p 41045
09/02/2018 14.15p 14.15p 13.70p 14.05p 92040
08/02/2018 14.15p 14.20p 13.45p 14.15p 136643
07/02/2018 14.15p 14.15p 13.90p 14.15p 77054
06/02/2018 14.15p 14.15p 13.50p 14.15p 82281
05/02/2018 14.15p 14.60p 13.72p 14.15p 289617
02/02/2018 14.15p 14.15p 13.07p 14.15p 47947
01/02/2018 14.00p 14.15p 12.91p 14.15p 296009
31/01/2018 14.99p 15.39p 13.90p 14.30p 147111
30/01/2018 15.14p 15.14p 13.70p 14.99p 191536
29/01/2018 15.09p 15.49p 14.40p 15.14p 391800
26/01/2018 14.55p 14.55p 14.01p 14.55p 356142
25/01/2018 15.29p 15.29p 14.03p 14.55p 240262
24/01/2018 13.90p 15.49p 11.94p 15.29p 1162695
23/01/2018 14.65p 14.87p 12.91p 13.75p 7931254
22/01/2018 16.14p 16.14p 14.50p 14.65p 422338
19/01/2018 17.38p 17.38p 15.99p 16.14p 278802
18/01/2018 17.38p 17.67p 16.88p 17.38p 187867
17/01/2018 17.38p 17.67p 17.08p 17.38p 30055
16/01/2018 17.38p 17.77p 16.88p 17.38p 99296
15/01/2018 17.38p 17.53p 16.88p 17.38p 160909
12/01/2018 17.38p 17.50p 16.88p 17.38p 81093
11/01/2018 17.87p 17.87p 16.88p 17.38p 103601
10/01/2018 17.38p 18.27p 16.88p 17.87p 169681
09/01/2018 18.37p 18.37p 17.08p 17.38p 111113
08/01/2018 18.37p 18.81p 17.87p 18.37p 111497
05/01/2018 18.37p 18.77p 16.88p 18.37p 364950
04/01/2018 16.88p 19.36p 15.99p 18.37p 546594
03/01/2018 20.16p 20.36p 19.46p 19.96p 189380
02/01/2018 21.84p 22.59p 19.46p 20.16p 2566381
29/12/2017 21.84p 21.84p 21.00p 21.84p 61293
28/12/2017 22.34p 22.34p 21.72p 21.84p 22386
27/12/2017 22.59p 22.84p 22.34p 22.34p 76731
22/12/2017 22.84p 23.04p 22.00p 22.59p 73485
21/12/2017 23.33p 23.33p 22.59p 22.84p 67607
20/12/2017 22.71p 23.83p 22.71p 23.33p 60329
19/12/2017 22.71p 22.84p 22.59p 22.71p 52184
18/12/2017 22.59p 22.84p 22.44p 22.71p 78971
15/12/2017 22.09p 22.81p 22.09p 22.59p 60156
14/12/2017 23.83p 24.70p 21.84p 22.09p 232744
13/12/2017 22.84p 25.77p 22.84p 23.83p 463114
12/12/2017 21.10p 23.33p 20.85p 22.59p 597587
11/12/2017 17.87p 21.30p 16.98p 20.60p 597727
08/12/2017 19.86p 20.31p 16.88p 17.87p 453285
07/12/2017 20.23p 20.60p 19.86p 19.86p 134005
06/12/2017 22.34p 22.59p 20.13p 20.23p 262389
05/12/2017 23.58p 23.58p 22.34p 22.34p 120740
04/12/2017 22.59p 23.83p 21.52p 23.58p 109201
01/12/2017 23.33p 23.33p 22.34p 22.59p 165778
30/11/2017 23.58p 23.58p 23.33p 23.33p 18128
29/11/2017 23.09p 23.73p 22.84p 23.58p 40238
28/11/2017 24.08p 24.08p 22.84p 23.09p 92991
27/11/2017 24.08p 24.08p 23.83p 24.08p 36913
24/11/2017 24.33p 24.33p 23.83p 24.08p 58984
23/11/2017 23.33p 24.82p 23.33p 24.33p 70309
22/11/2017 25.57p 25.62p 23.09p 23.09p 138949
21/11/2017 25.57p 25.67p 25.32p 25.57p 39726
20/11/2017 25.57p 26.81p 25.32p 25.57p 39315
17/11/2017 25.57p 25.77p 25.45p 25.57p 63891
16/11/2017 25.57p 25.82p 25.57p 25.57p 6751
15/11/2017 26.31p 26.56p 25.20p 25.57p 171228
14/11/2017 26.31p 26.81p 25.42p 26.31p 84676
13/11/2017 26.31p 26.81p 25.42p 26.31p 298214
10/11/2017 26.06p 26.81p 25.69p 26.31p 30915
09/11/2017 26.06p 26.71p 25.69p 26.06p 22617
08/11/2017 25.82p 26.56p 25.57p 26.06p 68942
07/11/2017 25.57p 26.31p 25.20p 25.82p 293778
06/11/2017 26.56p 26.69p 25.12p 25.57p 196346
03/11/2017 26.81p 26.81p 26.31p 26.56p 53955
02/11/2017 26.81p 27.80p 26.41p 26.81p 40838
01/11/2017 27.06p 27.06p 26.39p 26.81p 81933
31/10/2017 27.06p 27.18p 26.81p 27.06p 302069
30/10/2017 28.30p 28.45p 27.06p 27.06p 14188
27/10/2017 27.55p 28.70p 27.55p 28.30p 324560
26/10/2017 28.05p 28.22p 27.80p 28.05p 412321
25/10/2017 27.31p 28.80p 27.11p 28.05p 342871
24/10/2017 26.56p 27.80p 26.56p 27.31p 2861626
23/10/2017 27.31p 27.31p 26.39p 26.56p 468249
20/10/2017 27.55p 27.55p 26.81p 27.31p 46255
19/10/2017 28.55p 28.80p 26.81p 27.55p 135191
18/10/2017 29.79p 29.79p 28.30p 28.55p 88814
17/10/2017 30.28p 30.28p 28.80p 29.79p 130697
16/10/2017 30.28p 30.28p 29.79p 30.28p 81196
13/10/2017 30.28p 30.41p 30.28p 30.28p 132675
12/10/2017 29.04p 31.77p 29.04p 30.28p 579036
11/10/2017 29.04p 29.04p 29.04p 29.04p 134429
10/10/2017 29.04p 29.04p 28.80p 29.04p 111019
09/10/2017 27.06p 29.04p 27.06p 29.04p 309900
06/10/2017 27.55p 28.30p 27.06p 27.06p 209511
05/10/2017 27.55p 27.55p 27.43p 27.55p 466310
04/10/2017 29.04p 29.04p 27.55p 27.55p 1222958
03/10/2017 28.30p 29.54p 13.99p 29.04p 639812
02/10/2017 29.79p 29.79p 27.80p 29.29p 130769
29/09/2017 29.29p 29.29p 29.29p 29.29p 128537
28/09/2017 29.29p 29.29p 29.29p 29.29p 312712
27/09/2017 29.29p 29.29p 29.29p 29.29p 147507
26/09/2017 29.29p 29.29p 29.29p 29.29p 47662
25/09/2017 28.80p 1,504.79p 28.80p 29.29p 567117
22/09/2017 30.78p 30.78p 28.80p 28.80p 116276
21/09/2017 30.78p 30.78p 30.78p 30.78p 335832
20/09/2017 28.80p 36.74p 28.80p 30.78p 1325314
19/09/2017 28.80p 28.80p 28.80p 28.80p 54156
18/09/2017 30.78p 30.78p 28.80p 28.80p 163359
15/09/2017 32.27p 32.77p 25.82p 30.78p 570651
14/09/2017 33.76p 33.76p 32.77p 32.77p 53082
13/09/2017 32.77p 34.75p 32.77p 33.76p 32462
12/09/2017 34.75p 34.75p 32.77p 32.77p 44951
11/09/2017 33.76p 34.75p 33.76p 34.75p 78167
08/09/2017 33.76p 33.76p 33.76p 33.76p 87054
07/09/2017 33.26p 37.73p 33.26p 33.76p 205679
06/09/2017 32.77p 33.26p 32.77p 33.26p 115182
05/09/2017 34.75p 34.75p 32.77p 32.77p 94979
04/09/2017 36.74p 36.74p 34.75p 34.75p 92686
01/09/2017 36.74p 36.74p 36.24p 36.74p 357391
31/08/2017 37.73p 37.73p 36.74p 36.74p 56077
30/08/2017 37.73p 39.72p 37.24p 37.73p 392523
29/08/2017 38.23p 38.23p 36.74p 37.73p 162317
25/08/2017 36.74p 38.72p 36.74p 38.23p 147105
24/08/2017 35.75p 40.21p 35.75p 36.74p 507537
23/08/2017 34.26p 35.75p 34.26p 35.75p 70651
22/08/2017 34.75p 34.75p 33.76p 34.26p 193452
21/08/2017 33.76p 34.75p 33.76p 34.75p 230308
18/08/2017 33.76p 33.76p 33.76p 33.76p 11090
17/08/2017 33.26p 33.76p 33.26p 33.76p 103917
16/08/2017 33.76p 33.76p 33.26p 33.26p 241006
15/08/2017 34.75p 35.75p 32.77p 33.76p 798709
14/08/2017 31.28p 32.77p 31.28p 32.77p 272909
11/08/2017 31.77p 31.77p 31.28p 31.28p 20578
10/08/2017 31.77p 31.77p 31.77p 31.77p 18575
09/08/2017 31.77p 31.77p 31.77p 31.77p 57423
08/08/2017 32.77p 32.77p 31.77p 31.77p 91042
07/08/2017 28.80p 32.77p 28.80p 32.77p 173888
04/08/2017 27.80p 28.80p 27.80p 28.80p 26590
03/08/2017 26.81p 28.80p 26.81p 27.80p 65861
02/08/2017 28.80p 28.80p 26.81p 26.81p 69100
01/08/2017 28.80p 28.80p 26.06p 28.30p 613861
31/07/2017 29.79p 29.79p 28.80p 28.80p 14938
28/07/2017 29.79p 29.79p 29.79p 29.79p 27987
27/07/2017 28.80p 29.79p 28.80p 29.79p 136027
26/07/2017 31.77p 31.77p 28.80p 28.80p 54064
25/07/2017 30.78p 31.77p 30.78p 31.77p 24949
24/07/2017 30.78p 30.78p 30.78p 30.78p 14923
21/07/2017 32.77p 32.77p 30.78p 30.78p 91449
20/07/2017 29.79p 32.77p 29.79p 32.77p 258333
19/07/2017 28.80p 29.79p 28.80p 29.79p 46944
18/07/2017 30.28p 30.28p 28.80p 28.80p 116322
17/07/2017 30.28p 30.28p 30.28p 30.28p 24480
14/07/2017 30.28p 30.28p 30.28p 30.28p 27595
13/07/2017 31.77p 31.77p 29.79p 30.28p 133971
12/07/2017 28.30p 30.78p 28.30p 30.78p 54934
11/07/2017 28.30p 28.30p 28.30p 28.30p 92669
10/07/2017 28.80p 28.80p 28.30p 28.30p 77908
07/07/2017 29.79p 29.79p 28.80p 28.80p 140552
06/07/2017 29.79p 30.78p 29.29p 29.79p 169540
05/07/2017 28.80p 29.29p 27.31p 29.29p 162619
04/07/2017 30.28p 30.28p 28.80p 28.80p 126823
03/07/2017 33.26p 33.26p 30.28p 30.28p 125312
30/06/2017 30.78p 33.26p 30.78p 33.26p 186053
29/06/2017 30.78p 30.78p 30.78p 30.78p 116770
28/06/2017 30.78p 30.78p 29.79p 30.78p 94142
27/06/2017 28.80p 30.78p 28.80p 30.78p 358305
26/06/2017 27.80p 28.80p 27.80p 28.80p 221599
23/06/2017 28.80p 28.80p 26.81p 27.80p 144113
22/06/2017 24.33p 28.30p 22.34p 26.81p 0
21/06/2017 27.31p 27.31p 24.82p 25.32p 0
20/06/2017 28.30p 28.30p 26.81p 27.31p 0
19/06/2017 28.30p 28.30p 28.30p 28.30p 0
16/06/2017 30.28p 31.18p 26.81p 28.30p 274985
15/06/2017 34.75p 34.75p 29.29p 30.28p 163315
14/06/2017 30.28p 30.38p 29.79p 30.28p 53559
13/06/2017 30.28p 30.48p 29.85p 30.28p 34838
12/06/2017 30.28p 30.48p 29.95p 30.28p 19077
09/06/2017 30.28p 30.54p 29.93p 30.28p 25613
08/06/2017 30.28p 30.58p 29.85p 30.28p 60487
07/06/2017 30.28p 30.48p 29.85p 30.28p 24669
06/06/2017 30.28p 30.48p 29.85p 30.28p 31779
05/06/2017 32.77p 32.77p 30.05p 30.28p 176796
02/06/2017 32.77p 32.79p 32.07p 32.77p 36479
01/06/2017 32.77p 33.16p 32.27p 32.77p 50860
31/05/2017 32.77p 33.22p 31.77p 32.77p 68790
30/05/2017 32.27p 34.75p 32.27p 32.77p 48620
26/05/2017 32.27p 32.67p 32.17p 32.27p 45691
25/05/2017 32.27p 34.75p 32.07p 32.27p 39798
24/05/2017 32.27p 32.77p 31.77p 32.27p 175984
23/05/2017 32.27p 32.27p 31.28p 32.27p 63821
22/05/2017 33.26p 33.26p 31.77p 32.27p 142169
19/05/2017 33.76p 33.76p 32.33p 33.26p 163633
18/05/2017 33.26p 34.75p 32.77p 33.76p 118273
17/05/2017 34.26p 34.26p 31.77p 33.26p 408204
16/05/2017 35.75p 37.08p 32.57p 34.26p 396203
15/05/2017 35.75p 36.52p 33.76p 35.75p 2709512
12/05/2017 34.75p 37.24p 34.75p 35.75p 63059

*Close Price adjusted for both dividends and splits