Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
24/02/2016 30.28p 35.75p 30.28p 33.26p 176356
23/02/2016 26.81p 31.77p 26.31p 30.28p 110462
22/02/2016 28.80p 28.80p 26.81p 26.81p 33943
19/02/2016 28.80p 28.80p 27.80p 28.80p 42460
18/02/2016 28.80p 28.80p 27.80p 28.80p 80472
17/02/2016 27.80p 29.79p 27.41p 28.80p 105136
16/02/2016 28.80p 28.80p 25.82p 27.80p 149805
15/02/2016 31.77p 33.16p 28.50p 28.80p 85788
12/02/2016 30.78p 33.16p 29.79p 31.77p 26928
11/02/2016 28.80p 31.18p 27.56p 30.78p 50631
10/02/2016 29.79p 29.79p 28.28p 28.80p 23621
09/02/2016 30.78p 31.77p 27.86p 29.79p 131618
08/02/2016 27.80p 29.79p 26.31p 28.30p 19812
05/02/2016 26.81p 29.79p 26.01p 27.80p 35568
04/02/2016 26.81p 27.21p 26.21p 26.81p 53561
03/02/2016 28.80p 28.80p 25.82p 26.81p 41286
02/02/2016 28.80p 28.80p 27.80p 28.80p 17054
01/02/2016 28.80p 28.80p 28.36p 28.80p 20974
29/01/2016 28.80p 29.79p 27.80p 28.80p 44759
28/01/2016 28.80p 28.99p 27.80p 28.80p 45520
27/01/2016 30.78p 31.77p 26.21p 28.80p 107676
26/01/2016 30.78p 33.76p 29.19p 30.78p 113957
25/01/2016 29.79p 32.77p 28.20p 30.28p 45973
22/01/2016 28.30p 31.18p 27.80p 29.79p 60586
21/01/2016 27.31p 30.78p 26.81p 28.30p 198568
20/01/2016 30.28p 30.28p 26.57p 27.31p 105061
19/01/2016 29.29p 30.28p 28.30p 30.28p 36051
18/01/2016 30.78p 31.77p 28.80p 29.29p 104631
15/01/2016 30.78p 31.54p 29.79p 30.78p 46588
14/01/2016 32.77p 34.75p 30.28p 30.78p 55781
13/01/2016 33.76p 35.35p 32.57p 32.77p 3564
12/01/2016 35.75p 35.75p 32.37p 33.76p 35514
11/01/2016 35.75p 35.75p 33.76p 35.75p 39012
08/01/2016 35.75p 37.73p 34.75p 35.75p 14072
07/01/2016 34.75p 35.75p 34.75p 35.75p 4795
06/01/2016 35.25p 35.75p 32.17p 34.75p 42503
05/01/2016 34.75p 35.25p 32.97p 35.25p 29561
04/01/2016 32.77p 37.73p 31.77p 34.75p 176669
31/12/2015 32.77p 32.77p 31.77p 32.77p 10597
30/12/2015 32.77p 32.77p 31.77p 32.77p 5006
29/12/2015 32.77p 32.77p 31.77p 32.77p 4890
24/12/2015 32.77p 32.77p 32.77p 32.77p 15107
23/12/2015 32.77p 33.76p 31.63p 32.77p 71614
22/12/2015 32.77p 32.87p 31.77p 32.77p 30695
21/12/2015 32.77p 33.76p 32.37p 32.77p 13318
18/12/2015 32.77p 32.97p 32.37p 32.77p 1571
17/12/2015 31.77p 34.75p 31.77p 32.77p 55626
16/12/2015 32.77p 32.77p 29.99p 31.77p 73572
15/12/2015 32.77p 32.77p 31.77p 32.77p 15542
14/12/2015 34.75p 34.75p 31.97p 32.77p 58782
11/12/2015 34.75p 35.75p 33.76p 34.75p 110009
10/12/2015 35.75p 35.75p 33.76p 34.75p 13901
09/12/2015 37.73p 37.73p 34.45p 35.75p 49463
08/12/2015 37.73p 39.72p 35.75p 37.73p 47708
07/12/2015 36.74p 38.23p 36.54p 37.73p 24892
04/12/2015 36.74p 38.72p 35.75p 36.74p 62127
03/12/2015 37.73p 39.72p 35.71p 36.74p 71137
02/12/2015 37.73p 43.69p 36.74p 37.73p 364627
01/12/2015 37.73p 38.49p 36.34p 36.74p 81328
30/11/2015 35.75p 41.70p 33.96p 37.73p 558088
27/11/2015 32.77p 33.76p 32.27p 33.26p 70607
26/11/2015 33.26p 33.26p 31.97p 32.77p 18888
25/11/2015 33.26p 33.46p 32.77p 33.26p 9530
24/11/2015 33.76p 33.76p 32.37p 33.26p 79851
23/11/2015 30.28p 35.35p 30.05p 33.76p 121886
20/11/2015 28.30p 30.78p 28.30p 30.28p 149152
19/11/2015 28.80p 28.80p 27.01p 28.30p 14798
18/11/2015 28.80p 29.79p 26.81p 28.80p 69995
17/11/2015 28.80p 28.80p 27.80p 28.80p 3669
16/11/2015 28.30p 28.80p 26.81p 28.80p 34919
13/11/2015 27.80p 28.40p 27.31p 28.30p 38889
12/11/2015 26.31p 27.80p 24.82p 27.80p 97739
11/11/2015 27.31p 27.56p 26.21p 26.31p 33171
10/11/2015 27.80p 29.79p 27.03p 27.31p 7820
09/11/2015 27.80p 28.20p 27.03p 27.80p 6048
06/11/2015 27.31p 27.80p 26.81p 27.80p 11553
05/11/2015 26.81p 27.80p 26.81p 27.31p 36440
04/11/2015 28.80p 28.99p 26.41p 26.81p 76967
03/11/2015 28.80p 29.19p 27.80p 28.80p 87115
02/11/2015 26.31p 28.80p 25.82p 28.80p 252792
30/10/2015 27.31p 27.31p 24.82p 26.31p 168854
29/10/2015 28.30p 30.78p 26.81p 27.31p 33235
28/10/2015 28.30p 28.76p 27.80p 28.30p 20271
27/10/2015 28.30p 28.80p 27.86p 28.30p 21971
26/10/2015 28.30p 28.80p 27.86p 28.30p 20243
23/10/2015 27.31p 28.60p 26.89p 28.30p 82939
22/10/2015 28.30p 28.80p 27.01p 27.31p 51379
21/10/2015 28.80p 30.78p 27.80p 28.30p 126797
20/10/2015 30.28p 30.78p 28.00p 28.30p 170351
19/10/2015 30.28p 30.58p 29.67p 30.28p 28069
16/10/2015 30.28p 30.58p 29.79p 30.28p 18337
15/10/2015 30.28p 30.74p 29.79p 30.28p 69867
14/10/2015 31.28p 31.28p 30.19p 30.28p 63536
13/10/2015 31.77p 31.77p 30.78p 31.28p 37777
12/10/2015 31.77p 32.03p 31.38p 31.77p 15337
09/10/2015 32.27p 32.27p 30.38p 31.77p 243230
08/10/2015 33.26p 33.26p 31.77p 32.27p 29705
07/10/2015 33.26p 33.26p 32.77p 33.26p 27782
06/10/2015 33.26p 35.75p 32.77p 33.26p 85266
05/10/2015 32.77p 33.52p 32.77p 33.26p 70213
02/10/2015 32.77p 33.62p 32.77p 32.77p 28331
01/10/2015 33.76p 33.76p 32.77p 32.77p 47240
30/09/2015 33.76p 33.76p 32.77p 32.77p 43582
29/09/2015 33.76p 35.75p 33.26p 33.76p 246080
28/09/2015 36.74p 36.74p 34.55p 36.74p 5175
25/09/2015 32.77p 36.74p 32.77p 36.74p 35480
24/09/2015 32.77p 33.76p 32.77p 32.77p 26210
23/09/2015 32.77p 35.75p 32.57p 34.75p 95997
22/09/2015 34.75p 34.75p 32.47p 32.77p 41522
21/09/2015 35.75p 35.75p 34.18p 34.75p 44446
18/09/2015 33.76p 36.24p 33.76p 35.75p 117791
17/09/2015 33.76p 34.45p 32.77p 33.76p 15006
16/09/2015 33.76p 34.51p 32.87p 33.76p 17372
15/09/2015 33.76p 34.73p 32.83p 33.76p 21574
14/09/2015 32.77p 34.93p 32.77p 33.76p 55032
11/09/2015 36.74p 36.74p 32.77p 32.77p 20517
10/09/2015 36.74p 36.74p 33.96p 36.74p 5219
09/09/2015 35.75p 37.24p 33.76p 36.74p 61889
08/09/2015 32.27p 35.75p 31.99p 35.75p 184554
07/09/2015 32.27p 32.53p 31.77p 32.27p 79265
04/09/2015 34.26p 34.26p 31.77p 32.27p 162152
03/09/2015 34.26p 34.26p 32.77p 34.26p 47896
02/09/2015 34.75p 34.75p 32.77p 34.26p 71562
01/09/2015 34.75p 34.91p 33.76p 34.75p 136663
28/08/2015 34.75p 35.15p 34.16p 34.75p 73645
27/08/2015 34.75p 35.75p 33.76p 34.75p 471051
26/08/2015 37.73p 37.73p 34.36p 34.75p 98462
25/08/2015 37.73p 39.12p 33.76p 37.73p 103755
24/08/2015 37.73p 37.73p 34.75p 37.73p 46692
21/08/2015 37.73p 37.73p 35.75p 37.73p 45821
20/08/2015 37.73p 38.53p 36.34p 37.73p 73409
19/08/2015 37.73p 39.72p 36.84p 37.73p 2985
18/08/2015 39.72p 39.72p 36.34p 37.73p 44555
17/08/2015 39.72p 39.72p 38.33p 39.72p 20254
14/08/2015 39.72p 41.07p 38.72p 39.72p 136622
13/08/2015 39.72p 39.90p 38.92p 39.72p 3202
12/08/2015 39.72p 40.09p 38.92p 39.72p 16580
11/08/2015 39.72p 40.71p 39.42p 39.72p 82384
10/08/2015 39.72p 41.31p 39.34p 39.72p 6870
07/08/2015 39.72p 41.31p 38.74p 39.72p 109344
06/08/2015 38.72p 40.89p 37.73p 39.72p 89390
05/08/2015 41.70p 41.70p 38.13p 38.72p 192191
04/08/2015 39.72p 41.70p 38.33p 41.70p 224957
03/08/2015 37.73p 41.90p 37.73p 39.72p 64513
31/07/2015 36.74p 37.73p 36.74p 37.73p 201506
30/07/2015 36.74p 37.73p 36.26p 36.74p 240018
29/07/2015 36.74p 40.71p 35.83p 36.74p 88338
28/07/2015 36.74p 37.24p 35.83p 36.74p 63371
27/07/2015 36.74p 37.12p 35.75p 36.74p 195972
24/07/2015 36.74p 38.72p 35.25p 36.74p 176524
23/07/2015 36.74p 37.14p 35.75p 36.74p 27745
22/07/2015 36.74p 36.94p 35.53p 36.74p 64688
21/07/2015 36.74p 37.14p 35.75p 36.74p 76667
20/07/2015 37.73p 37.73p 35.75p 36.74p 72010
17/07/2015 37.73p 38.11p 36.74p 37.73p 51532
16/07/2015 38.23p 38.23p 36.74p 37.73p 68738
15/07/2015 38.23p 38.53p 36.74p 38.23p 57749
14/07/2015 38.72p 39.32p 37.24p 38.23p 59676
13/07/2015 40.71p 42.70p 38.15p 38.72p 87670
10/07/2015 41.21p 41.50p 38.33p 40.71p 657983
09/07/2015 34.75p 41.21p 33.76p 41.21p 792706
08/07/2015 35.25p 36.74p 33.76p 34.75p 95391
07/07/2015 39.72p 39.72p 35.15p 35.25p 105922
06/07/2015 36.74p 40.71p 35.75p 36.74p 186940
03/07/2015 36.74p 37.73p 35.75p 36.74p 142547
02/07/2015 36.74p 37.73p 35.75p 36.74p 588988
01/07/2015 36.74p 40.51p 35.75p 36.74p 287366
30/06/2015 37.24p 37.73p 33.96p 36.74p 537308
29/06/2015 38.72p 39.48p 35.75p 37.24p 129512
26/06/2015 38.72p 38.72p 37.73p 38.72p 64722
25/06/2015 38.72p 38.72p 37.73p 38.72p 86644
24/06/2015 39.22p 39.22p 37.73p 38.72p 19802
23/06/2015 39.22p 39.52p 38.72p 39.22p 62201
22/06/2015 40.71p 40.87p 39.72p 40.71p 138433
19/06/2015 40.71p 40.71p 39.72p 40.71p 68364
18/06/2015 41.70p 41.70p 39.72p 40.71p 180412
17/06/2015 40.71p 44.68p 39.78p 41.70p 419417
16/06/2015 40.71p 41.17p 40.37p 40.71p 83515
15/06/2015 40.71p 41.68p 40.21p 40.21p 235181
12/06/2015 40.21p 41.50p 40.21p 40.71p 114358
11/06/2015 40.71p 46.67p 40.21p 40.21p 271342
10/06/2015 42.70p 42.70p 40.91p 41.21p 202511
09/06/2015 40.71p 43.69p 40.71p 42.70p 586676
08/06/2015 46.67p 47.07p 39.74p 40.71p 1108850
05/06/2015 51.63p 51.63p 49.65p 51.63p 5518
04/06/2015 52.63p 53.02p 50.06p 51.63p 23451
03/06/2015 52.63p 54.61p 49.65p 52.63p 25151
02/06/2015 52.63p 52.63p 51.63p 52.63p 12175
01/06/2015 52.63p 53.62p 50.84p 52.63p 31805
29/05/2015 52.63p 52.63p 50.84p 52.63p 11333
28/05/2015 54.61p 54.61p 49.65p 52.63p 28800
27/05/2015 55.60p 55.60p 51.63p 54.61p 16480
26/05/2015 55.60p 55.60p 51.63p 55.60p 52603
22/05/2015 53.62p 56.60p 51.63p 55.60p 40408
21/05/2015 54.61p 54.81p 49.65p 53.62p 123567
20/05/2015 56.60p 57.59p 50.14p 54.61p 157642
19/05/2015 50.64p 53.62p 46.67p 47.66p 98090
18/05/2015 50.64p 52.13p 47.88p 50.64p 30437
15/05/2015 54.61p 54.61p 49.65p 50.64p 40894
14/05/2015 55.60p 55.60p 51.65p 54.61p 14313

*Close Price adjusted for both dividends and splits