Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
07/12/2016 40.71p 41.11p 38.72p 40.21p 88134
06/12/2016 41.70p 41.70p 38.92p 40.71p 135372
05/12/2016 45.68p 46.67p 39.72p 41.70p 38765
02/12/2016 39.72p 42.10p 39.72p 41.70p 166439
01/12/2016 40.71p 41.21p 38.82p 39.72p 59401
30/11/2016 40.71p 41.31p 38.72p 40.71p 89242
29/11/2016 41.70p 41.70p 39.42p 40.71p 60658
28/11/2016 42.20p 42.20p 39.72p 41.70p 67198
25/11/2016 42.70p 42.70p 41.21p 42.20p 29293
24/11/2016 41.70p 42.70p 40.91p 42.70p 30090
23/11/2016 42.20p 43.09p 40.07p 41.70p 115347
22/11/2016 40.71p 43.69p 39.72p 42.20p 224009
21/11/2016 40.71p 40.91p 38.72p 40.71p 18833
18/11/2016 40.71p 43.69p 39.72p 40.71p 46804
17/11/2016 40.71p 41.31p 39.78p 40.71p 49490
16/11/2016 38.72p 41.21p 38.72p 40.71p 34335
15/11/2016 40.71p 41.21p 38.53p 38.72p 106618
14/11/2016 42.70p 42.70p 40.31p 40.71p 71575
11/11/2016 41.70p 43.49p 39.92p 42.70p 108761
10/11/2016 41.21p 41.70p 39.52p 41.70p 164852
09/11/2016 39.72p 41.31p 37.73p 41.21p 194168
08/11/2016 38.72p 42.70p 38.72p 40.71p 34736
07/11/2016 40.71p 40.71p 38.72p 38.72p 69190
04/11/2016 40.71p 40.91p 39.72p 40.71p 118996
03/11/2016 40.71p 40.91p 39.72p 40.71p 101876
02/11/2016 40.71p 40.71p 39.72p 40.71p 69730
01/11/2016 41.70p 41.70p 37.73p 40.71p 414703
31/10/2016 43.69p 44.68p 39.72p 41.70p 107473
28/10/2016 42.70p 45.08p 42.50p 43.69p 108436
27/10/2016 42.70p 44.88p 42.30p 42.70p 32780
26/10/2016 45.68p 45.68p 42.70p 42.70p 195252
25/10/2016 47.66p 47.66p 44.28p 45.68p 78404
24/10/2016 49.65p 50.44p 46.07p 47.66p 117248
21/10/2016 44.68p 51.43p 44.68p 49.65p 289575
20/10/2016 40.71p 48.65p 39.92p 44.68p 442329
19/10/2016 40.21p 41.70p 40.11p 41.21p 213797
18/10/2016 38.72p 40.71p 38.51p 40.21p 183190
17/10/2016 39.72p 42.70p 38.33p 38.72p 62479
14/10/2016 39.72p 41.70p 38.72p 39.72p 210270
13/10/2016 38.72p 39.72p 38.23p 39.72p 157647
12/10/2016 38.72p 39.52p 38.23p 38.72p 216044
11/10/2016 38.23p 38.72p 38.23p 38.72p 115776
10/10/2016 38.23p 40.71p 38.13p 38.23p 206154
07/10/2016 37.73p 38.63p 37.73p 38.23p 136344
06/10/2016 36.24p 38.33p 36.24p 37.73p 61084
05/10/2016 35.75p 36.74p 35.75p 36.24p 54751
04/10/2016 36.74p 36.74p 33.76p 35.75p 131494
03/10/2016 36.74p 37.24p 35.75p 36.74p 135673
30/09/2016 36.74p 37.49p 36.00p 36.74p 52657
29/09/2016 36.24p 37.73p 35.15p 36.74p 71989
28/09/2016 35.75p 36.54p 35.15p 36.24p 36210
27/09/2016 38.23p 38.23p 35.15p 35.75p 179508
26/09/2016 38.72p 39.32p 37.73p 38.23p 99154
23/09/2016 39.22p 39.50p 37.73p 38.72p 103563
22/09/2016 39.72p 40.47p 38.72p 39.72p 256381
21/09/2016 36.74p 41.11p 36.70p 39.72p 691941
20/09/2016 36.74p 36.74p 35.75p 36.74p 52739
19/09/2016 36.74p 36.74p 35.94p 36.74p 90850
16/09/2016 36.74p 36.74p 35.94p 36.74p 62320
15/09/2016 36.74p 36.74p 35.94p 36.74p 43571
14/09/2016 37.24p 37.24p 35.94p 36.74p 87814
13/09/2016 37.24p 38.23p 36.74p 37.24p 110952
12/09/2016 37.24p 37.73p 36.74p 37.24p 95094
09/09/2016 38.23p 38.72p 37.14p 37.24p 117811
08/09/2016 37.73p 38.72p 37.14p 38.23p 121056
07/09/2016 38.23p 39.72p 38.13p 39.22p 85478
06/09/2016 40.21p 40.21p 37.73p 38.23p 129180
05/09/2016 40.21p 41.70p 39.22p 40.21p 202481
02/09/2016 40.21p 41.07p 39.22p 40.21p 132883
01/09/2016 39.72p 40.51p 38.98p 40.21p 68081
31/08/2016 39.72p 40.71p 38.23p 39.72p 277744
30/08/2016 39.72p 41.70p 38.98p 39.22p 283865
26/08/2016 38.23p 40.51p 37.24p 39.72p 157335
25/08/2016 38.23p 38.23p 37.00p 38.23p 79671
24/08/2016 38.72p 38.72p 36.94p 38.23p 106619
23/08/2016 41.70p 41.70p 37.73p 38.72p 255811
22/08/2016 36.74p 42.20p 36.74p 41.70p 431140
19/08/2016 36.74p 37.33p 36.54p 36.74p 50707
18/08/2016 35.75p 36.74p 35.75p 36.74p 51137
17/08/2016 35.75p 39.72p 35.75p 35.75p 22505
16/08/2016 35.75p 36.24p 35.65p 35.75p 17333
15/08/2016 35.75p 36.24p 35.55p 35.75p 61205
12/08/2016 35.75p 36.14p 35.47p 35.75p 37078
11/08/2016 35.75p 36.74p 35.05p 35.75p 26368
10/08/2016 36.24p 36.24p 34.75p 35.75p 108860
09/08/2016 36.24p 36.74p 35.75p 36.24p 152628
08/08/2016 37.73p 37.73p 36.06p 36.24p 86320
05/08/2016 36.74p 37.73p 35.75p 36.74p 106449
04/08/2016 36.74p 37.14p 35.75p 36.74p 35825
03/08/2016 36.74p 37.53p 35.75p 36.74p 29071
02/08/2016 36.74p 38.03p 36.26p 36.74p 76285
01/08/2016 36.24p 38.23p 35.84p 36.74p 119478
29/07/2016 37.73p 38.13p 36.74p 36.74p 38370
28/07/2016 37.73p 38.13p 36.74p 37.73p 103811
27/07/2016 38.23p 39.72p 36.74p 37.73p 234764
26/07/2016 36.74p 38.23p 35.75p 38.23p 110502
25/07/2016 36.74p 37.73p 36.14p 36.74p 165641
22/07/2016 38.72p 38.72p 35.94p 36.74p 156567
21/07/2016 36.74p 39.72p 36.00p 38.72p 105694
20/07/2016 36.74p 37.33p 35.86p 36.74p 33692
19/07/2016 37.24p 37.67p 35.94p 36.24p 156794
18/07/2016 34.75p 37.73p 34.45p 37.24p 232876
15/07/2016 35.25p 35.75p 33.76p 34.75p 87761
14/07/2016 35.25p 35.75p 34.75p 35.25p 180680
13/07/2016 36.74p 36.74p 33.96p 35.25p 176923
12/07/2016 36.74p 36.74p 35.75p 36.74p 21897
11/07/2016 36.74p 36.74p 34.75p 36.74p 180628
08/07/2016 36.74p 36.74p 35.75p 36.74p 130264
07/07/2016 35.25p 37.14p 34.75p 36.74p 239114
06/07/2016 34.75p 36.74p 34.55p 35.25p 421781
05/07/2016 36.74p 36.74p 34.26p 34.75p 168104
04/07/2016 36.74p 37.49p 35.01p 36.74p 201592
01/07/2016 35.75p 37.73p 34.75p 36.74p 494292
30/06/2016 34.75p 37.73p 34.75p 35.75p 188922
29/06/2016 36.74p 36.74p 33.96p 34.75p 139163
28/06/2016 36.74p 36.74p 35.75p 36.74p 106512
27/06/2016 36.74p 36.74p 35.75p 36.74p 21399
24/06/2016 34.75p 36.74p 33.76p 36.74p 96112
23/06/2016 37.24p 37.24p 36.02p 36.74p 53039
22/06/2016 37.24p 37.43p 36.74p 37.24p 49654
21/06/2016 38.23p 38.23p 36.90p 37.24p 152672
20/06/2016 38.23p 38.23p 36.84p 38.23p 40478
17/06/2016 38.23p 38.23p 37.83p 38.23p 16696
16/06/2016 38.23p 38.59p 37.04p 38.23p 40677
15/06/2016 38.23p 39.72p 36.90p 38.23p 109285
14/06/2016 39.72p 39.72p 35.75p 38.23p 887714
13/06/2016 44.68p 45.64p 40.51p 41.70p 83080

*Close Price adjusted for both dividends and splits