Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
11/05/2017 35.75p 36.74p 34.26p 34.75p 50802
10/05/2017 35.75p 36.74p 35.01p 35.75p 20309
09/05/2017 35.75p 36.74p 35.05p 35.75p 16219
08/05/2017 36.74p 36.74p 34.75p 35.75p 79671
05/05/2017 36.74p 36.94p 34.75p 36.74p 93940
04/05/2017 36.74p 37.14p 35.75p 36.74p 57317
03/05/2017 36.74p 38.72p 35.75p 36.74p 45068
02/05/2017 38.72p 38.72p 36.26p 36.74p 84032
28/04/2017 36.74p 37.24p 36.14p 36.74p 46755
27/04/2017 36.74p 37.24p 35.75p 36.74p 135200
26/04/2017 38.23p 38.23p 35.75p 36.74p 111362
25/04/2017 38.23p 38.23p 36.74p 38.23p 22508
24/04/2017 38.23p 38.23p 37.00p 38.23p 62280
21/04/2017 38.23p 38.72p 36.94p 38.23p 71469
20/04/2017 37.73p 38.72p 36.14p 38.23p 225023
19/04/2017 37.73p 37.73p 37.04p 37.73p 14290
18/04/2017 37.73p 39.72p 35.75p 37.73p 56902
13/04/2017 37.73p 37.89p 36.74p 37.73p 97948
12/04/2017 38.72p 38.72p 36.54p 37.73p 56600
11/04/2017 38.72p 40.71p 37.14p 37.73p 166708
10/04/2017 37.73p 39.72p 35.75p 38.72p 392042
07/04/2017 37.73p 38.23p 35.75p 37.73p 178269
06/04/2017 39.72p 40.97p 35.75p 37.73p 333987
05/04/2017 35.75p 36.24p 34.95p 36.24p 112045
04/04/2017 36.24p 36.74p 35.45p 35.75p 52273
03/04/2017 34.75p 37.14p 34.75p 36.24p 311876
31/03/2017 34.75p 35.75p 34.41p 34.75p 10987
30/03/2017 35.25p 36.14p 34.16p 34.75p 34850
29/03/2017 34.75p 36.34p 34.75p 35.25p 239246
28/03/2017 35.25p 36.14p 34.45p 34.75p 110568
27/03/2017 34.75p 36.24p 34.45p 35.25p 28328
24/03/2017 35.25p 35.75p 33.76p 34.75p 139941
23/03/2017 34.75p 36.74p 33.76p 35.25p 157234
22/03/2017 36.74p 37.73p 34.75p 34.75p 113197
21/03/2017 37.73p 39.12p 36.28p 37.73p 120072
20/03/2017 34.75p 41.70p 34.16p 37.73p 341864
17/03/2017 35.75p 36.94p 32.77p 34.75p 83421
16/03/2017 35.75p 37.73p 34.95p 35.75p 68684
15/03/2017 35.75p 37.73p 33.76p 35.75p 27506
14/03/2017 35.75p 36.74p 34.36p 35.75p 99387
13/03/2017 36.24p 37.14p 34.75p 35.75p 107086
10/03/2017 34.26p 37.73p 33.36p 36.24p 135578
09/03/2017 34.75p 36.54p 33.76p 34.26p 105919
08/03/2017 36.24p 36.24p 34.55p 34.75p 154461
07/03/2017 37.73p 38.13p 35.75p 36.24p 132087
06/03/2017 37.24p 37.73p 36.14p 37.73p 73870
03/03/2017 37.24p 38.72p 36.86p 37.24p 135393
02/03/2017 37.73p 38.53p 36.80p 37.24p 33360
01/03/2017 38.72p 39.22p 36.74p 37.73p 137629
28/02/2017 38.23p 39.72p 38.23p 38.72p 68734
27/02/2017 39.22p 39.62p 36.34p 38.23p 224428
24/02/2017 39.22p 39.70p 38.19p 39.22p 76026
23/02/2017 39.22p 39.36p 38.13p 39.22p 37907
22/02/2017 40.71p 40.71p 38.43p 39.22p 51956
21/02/2017 38.72p 41.11p 38.72p 40.71p 135819
20/02/2017 38.23p 38.72p 37.99p 38.23p 37535
17/02/2017 38.23p 39.72p 37.93p 38.23p 90089
16/02/2017 38.72p 39.12p 37.63p 38.23p 154240
15/02/2017 40.21p 40.51p 38.23p 38.72p 109632
14/02/2017 40.21p 40.51p 38.92p 40.21p 57719
13/02/2017 40.71p 40.71p 39.72p 40.21p 109206
10/02/2017 41.21p 42.50p 39.92p 40.71p 343202
09/02/2017 40.71p 45.68p 40.71p 41.21p 792697
08/02/2017 39.22p 39.72p 39.02p 39.22p 47903
07/02/2017 40.21p 40.21p 37.95p 39.22p 112662
06/02/2017 40.71p 41.70p 39.72p 40.21p 106532
03/02/2017 38.23p 39.52p 37.73p 38.72p 92834
02/02/2017 39.22p 40.11p 36.14p 38.23p 196538
01/02/2017 39.72p 40.71p 36.74p 39.22p 41344
31/01/2017 40.21p 41.11p 37.73p 39.72p 32558
30/01/2017 38.72p 42.30p 37.73p 40.21p 56968
27/01/2017 39.72p 39.72p 37.73p 38.72p 52235
26/01/2017 40.21p 40.21p 37.73p 39.72p 58497
25/01/2017 40.71p 41.11p 38.72p 40.21p 72792
24/01/2017 40.71p 41.11p 38.92p 40.71p 28391
23/01/2017 40.21p 41.11p 38.92p 40.71p 58901
20/01/2017 38.72p 40.51p 38.13p 40.21p 253545
19/01/2017 41.21p 43.49p 37.73p 38.72p 395710
18/01/2017 39.22p 40.71p 38.72p 39.72p 79119
17/01/2017 39.72p 40.71p 38.33p 39.22p 51635
16/01/2017 38.23p 41.11p 38.13p 39.72p 157485
13/01/2017 37.73p 38.72p 37.14p 38.23p 134351
12/01/2017 37.73p 38.33p 37.14p 37.73p 25488
11/01/2017 38.23p 38.61p 37.33p 37.73p 41616
10/01/2017 38.23p 42.70p 37.93p 38.23p 17471
09/01/2017 38.23p 38.53p 36.94p 38.23p 95881
06/01/2017 38.23p 39.66p 37.73p 38.23p 156639
05/01/2017 38.72p 39.40p 37.73p 38.23p 64397
04/01/2017 40.21p 40.21p 38.33p 38.72p 103167
03/01/2017 39.72p 40.51p 38.72p 40.21p 104835
30/12/2016 39.72p 40.71p 38.72p 39.72p 34293
29/12/2016 39.22p 39.92p 38.72p 39.72p 55901
28/12/2016 38.72p 39.72p 38.72p 39.22p 56975
23/12/2016 38.72p 39.52p 38.51p 38.72p 38010
22/12/2016 40.21p 42.70p 37.93p 38.72p 159005
21/12/2016 40.71p 40.71p 38.72p 40.71p 40999
20/12/2016 41.70p 42.20p 39.92p 40.71p 95039
19/12/2016 41.70p 42.50p 39.72p 41.70p 44588
16/12/2016 41.70p 43.69p 39.72p 41.70p 156523
15/12/2016 41.70p 42.70p 40.31p 41.70p 6122
14/12/2016 39.72p 42.50p 39.72p 41.70p 83619
13/12/2016 38.72p 41.21p 38.13p 39.72p 69851
12/12/2016 40.71p 40.71p 38.13p 38.72p 58373
09/12/2016 41.70p 43.69p 39.72p 40.71p 81821
08/12/2016 45.68p 45.68p 39.72p 40.71p 130703

*Close Price adjusted for both dividends and splits