Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
13/05/2015 56.60p 56.60p 53.62p 55.60p 20135
12/05/2015 61.56p 61.56p 53.62p 56.60p 34324
11/05/2015 57.59p 57.99p 52.63p 54.61p 92574
08/05/2015 57.59p 58.05p 55.60p 57.59p 16264
07/05/2015 58.58p 58.78p 56.20p 57.59p 32444
06/05/2015 57.59p 59.58p 57.59p 58.58p 10881
05/05/2015 55.60p 59.58p 54.81p 57.59p 59366
01/05/2015 55.60p 56.80p 54.61p 55.60p 34457
30/04/2015 54.61p 57.59p 54.61p 55.60p 25155
29/04/2015 54.61p 55.60p 53.82p 54.61p 32401
28/04/2015 57.59p 57.59p 53.80p 56.60p 24423
27/04/2015 57.59p 57.59p 55.60p 57.59p 35827
24/04/2015 56.60p 56.79p 56.10p 56.60p 32597
23/04/2015 58.58p 58.58p 56.10p 56.60p 15998
22/04/2015 58.58p 58.58p 57.59p 58.58p 13895
21/04/2015 56.60p 60.55p 56.00p 58.58p 54774
20/04/2015 60.57p 61.07p 56.00p 56.60p 60788
17/04/2015 66.53p 67.72p 59.38p 60.57p 148980
16/04/2015 64.54p 72.48p 61.56p 66.53p 279597
15/04/2015 57.59p 63.55p 55.60p 60.57p 174806
14/04/2015 54.61p 58.68p 54.61p 57.59p 70219
13/04/2015 53.62p 55.21p 52.13p 54.61p 41180
10/04/2015 48.65p 57.59p 48.28p 53.62p 230557
09/04/2015 47.66p 49.65p 47.16p 48.65p 45020
08/04/2015 45.68p 47.66p 43.69p 47.66p 109955
07/04/2015 46.67p 48.46p 39.72p 45.68p 243956
02/04/2015 46.67p 46.67p 43.69p 46.67p 17570
01/04/2015 46.67p 48.85p 39.72p 46.67p 62836
31/03/2015 47.66p 48.26p 44.88p 46.67p 11740
30/03/2015 47.66p 48.36p 45.68p 47.66p 17227
27/03/2015 46.67p 49.65p 46.67p 47.66p 83849
26/03/2015 46.67p 46.67p 41.70p 46.67p 82104
25/03/2015 46.67p 48.65p 43.69p 46.67p 22133
24/03/2015 46.67p 49.65p 44.28p 46.67p 105523
23/03/2015 46.67p 46.67p 44.09p 44.68p 35084
20/03/2015 46.67p 46.67p 44.28p 46.67p 63280
19/03/2015 47.66p 47.66p 43.69p 46.67p 144899
18/03/2015 47.66p 50.64p 46.27p 47.66p 13012
17/03/2015 49.65p 49.65p 45.68p 47.66p 19716
16/03/2015 50.64p 50.64p 47.66p 49.65p 7498
13/03/2015 50.64p 50.64p 45.68p 49.65p 83885
12/03/2015 52.63p 52.63p 49.65p 50.64p 44996
11/03/2015 52.63p 52.63p 51.63p 52.63p 11519
10/03/2015 53.62p 53.62p 51.63p 52.63p 38854
09/03/2015 53.62p 53.62p 51.83p 53.62p 17953
06/03/2015 53.62p 54.57p 51.83p 53.62p 32229
05/03/2015 54.61p 54.61p 51.63p 53.62p 62734
04/03/2015 54.61p 54.81p 53.62p 54.61p 16144
03/03/2015 54.61p 54.83p 54.61p 54.61p 5014
02/03/2015 54.61p 55.60p 53.82p 54.61p 8076
27/02/2015 55.60p 56.40p 54.02p 54.61p 23604
26/02/2015 55.60p 56.18p 54.21p 55.60p 23482
25/02/2015 55.60p 57.59p 54.02p 55.60p 85619
24/02/2015 55.60p 57.39p 55.01p 55.60p 13020
23/02/2015 54.61p 58.98p 54.02p 55.60p 70608
20/02/2015 53.62p 55.60p 51.63p 54.61p 47221
19/02/2015 54.61p 55.60p 52.23p 53.62p 106260
18/02/2015 55.60p 56.80p 53.62p 54.61p 76409
17/02/2015 55.60p 55.92p 54.11p 55.60p 8979
16/02/2015 54.61p 56.00p 52.31p 55.60p 69348
13/02/2015 54.61p 55.60p 51.93p 54.61p 58890
12/02/2015 54.61p 54.81p 52.94p 54.61p 47804
11/02/2015 51.63p 56.60p 51.63p 54.61p 49808
10/02/2015 52.63p 52.94p 49.65p 51.63p 33985
09/02/2015 54.61p 54.61p 49.65p 52.63p 58813
06/02/2015 55.60p 55.60p 53.62p 54.61p 43586
05/02/2015 55.60p 56.70p 53.62p 55.60p 99694
04/02/2015 56.60p 57.59p 54.63p 55.60p 46828
03/02/2015 59.58p 59.58p 53.62p 56.60p 57975
02/02/2015 57.59p 59.58p 55.60p 59.58p 33093
30/01/2015 57.59p 59.58p 55.60p 57.59p 81415
29/01/2015 60.57p 60.57p 52.63p 57.59p 106987
28/01/2015 62.55p 62.55p 57.79p 60.57p 18949
27/01/2015 64.54p 64.54p 57.59p 62.55p 154340
26/01/2015 66.53p 67.52p 61.56p 64.54p 87479
23/01/2015 71.49p 72.15p 63.55p 66.53p 138781
22/01/2015 58.58p 73.48p 58.58p 70.50p 496003
21/01/2015 54.61p 56.60p 52.03p 52.63p 29806
20/01/2015 53.62p 55.60p 51.63p 54.61p 24960
19/01/2015 52.63p 53.62p 49.47p 53.62p 105281
16/01/2015 53.62p 53.62p 49.65p 52.63p 15949
15/01/2015 53.62p 54.02p 51.63p 53.62p 20048
14/01/2015 53.62p 54.11p 51.63p 53.62p 11311
13/01/2015 57.59p 58.48p 51.63p 53.62p 93664
12/01/2015 61.56p 61.56p 55.80p 57.59p 56736
09/01/2015 61.56p 63.35p 58.88p 61.56p 74963
08/01/2015 59.58p 61.56p 58.58p 61.56p 46063
07/01/2015 62.55p 62.55p 57.59p 59.58p 25099
06/01/2015 64.54p 64.54p 59.58p 62.55p 55241
05/01/2015 60.57p 66.53p 58.19p 64.54p 107698
02/01/2015 60.57p 61.36p 58.58p 60.57p 67789
31/12/2014 60.57p 63.35p 57.59p 60.57p 27810
30/12/2014 62.55p 62.55p 57.59p 60.57p 126792
29/12/2014 63.55p 67.32p 58.58p 62.55p 149815
24/12/2014 66.53p 67.52p 62.06p 63.55p 30681
23/12/2014 66.53p 69.51p 59.58p 66.53p 79191
22/12/2014 59.58p 67.52p 59.58p 66.53p 79382
19/12/2014 60.57p 60.57p 57.59p 59.58p 89627
18/12/2014 55.60p 65.53p 55.60p 60.57p 167519
17/12/2014 54.61p 55.60p 51.63p 55.60p 27680
16/12/2014 55.60p 55.60p 51.83p 54.61p 19528
15/12/2014 54.61p 55.60p 51.83p 55.60p 58141
12/12/2014 55.60p 56.40p 53.12p 54.61p 13862
11/12/2014 57.59p 57.59p 51.63p 55.60p 45470
10/12/2014 55.60p 55.60p 51.63p 55.60p 58028
09/12/2014 56.60p 56.60p 51.83p 55.60p 32700
08/12/2014 56.60p 58.58p 53.62p 56.60p 73056
05/12/2014 56.60p 59.58p 54.61p 56.60p 81974
04/12/2014 56.60p 57.59p 54.11p 56.60p 32559
03/12/2014 60.57p 60.57p 53.82p 56.60p 80529
02/12/2014 63.55p 63.55p 57.59p 60.57p 18354
01/12/2014 63.55p 65.55p 61.56p 63.55p 82857
28/11/2014 57.09p 72.48p 56.60p 63.55p 303360
27/11/2014 52.63p 59.08p 52.63p 57.09p 114949
26/11/2014 44.68p 57.79p 44.68p 52.63p 122126
25/11/2014 44.68p 48.65p 43.69p 44.68p 62536
24/11/2014 46.67p 46.67p 43.69p 44.68p 48334
21/11/2014 46.67p 46.67p 41.70p 46.67p 93255
20/11/2014 46.67p 46.67p 45.68p 46.67p 56112
19/11/2014 50.64p 50.64p 45.68p 46.67p 125416
18/11/2014 49.65p 51.63p 47.66p 50.64p 130175
17/11/2014 54.61p 54.61p 46.67p 49.65p 83618
14/11/2014 54.61p 57.59p 49.65p 54.61p 40886
13/11/2014 54.61p 54.61p 51.63p 54.61p 30448
12/11/2014 55.60p 55.60p 50.04p 54.61p 80949
11/11/2014 55.60p 55.60p 53.62p 55.60p 39305
10/11/2014 55.60p 55.70p 53.62p 55.60p 44338
07/11/2014 55.60p 55.90p 55.11p 55.60p 27132
06/11/2014 55.60p 56.40p 54.61p 55.60p 41486
05/11/2014 56.60p 59.58p 52.13p 55.60p 126002
04/11/2014 57.59p 57.59p 53.62p 56.60p 71367
03/11/2014 54.61p 63.55p 54.61p 59.58p 107523
31/10/2014 54.61p 55.60p 53.82p 54.61p 30656
30/10/2014 51.63p 55.11p 49.65p 54.61p 69139
29/10/2014 52.63p 55.60p 49.65p 51.63p 43546
28/10/2014 54.61p 54.61p 52.63p 52.63p 68084
27/10/2014 54.61p 55.01p 53.62p 54.61p 48041
24/10/2014 54.61p 55.60p 53.62p 54.61p 49033
23/10/2014 51.63p 55.60p 50.64p 54.61p 72865
22/10/2014 53.62p 55.01p 49.65p 51.63p 103208
21/10/2014 53.62p 54.61p 51.73p 53.62p 39154
20/10/2014 51.63p 55.01p 51.63p 53.62p 15411
17/10/2014 52.63p 53.62p 46.67p 51.63p 73269
16/10/2014 56.60p 56.60p 47.66p 52.63p 145947
15/10/2014 56.60p 56.60p 53.62p 56.60p 32278
14/10/2014 56.60p 57.59p 53.62p 56.60p 31103
13/10/2014 59.58p 59.58p 53.62p 56.60p 48303
10/10/2014 61.56p 61.56p 56.08p 59.58p 29667
09/10/2014 59.58p 66.92p 57.59p 63.55p 109228
08/10/2014 55.60p 61.56p 53.82p 59.58p 56534
07/10/2014 56.60p 56.60p 53.62p 54.61p 57970
06/10/2014 55.60p 58.58p 53.82p 56.60p 73719
03/10/2014 58.58p 58.58p 54.37p 55.60p 62190
02/10/2014 59.58p 60.07p 55.11p 58.58p 94279
01/10/2014 59.58p 59.97p 51.63p 59.58p 118919
30/09/2014 64.54p 64.54p 57.59p 59.58p 108119
29/09/2014 65.53p 65.53p 61.56p 64.54p 9137
26/09/2014 65.53p 66.23p 61.56p 65.53p 53275
25/09/2014 65.53p 66.29p 63.55p 65.53p 19168
24/09/2014 65.53p 66.53p 63.61p 65.53p 42469
23/09/2014 65.53p 66.03p 64.04p 65.53p 23241
22/09/2014 65.53p 67.52p 63.55p 65.53p 43740
19/09/2014 64.54p 67.52p 61.56p 65.53p 89887
18/09/2014 65.53p 65.53p 60.77p 64.54p 64246
17/09/2014 69.51p 69.51p 63.55p 65.53p 56853
16/09/2014 65.53p 67.52p 64.14p 65.53p 33297
15/09/2014 65.53p 67.02p 63.55p 65.53p 52594
12/09/2014 66.53p 67.52p 59.58p 65.53p 90126
11/09/2014 69.51p 69.51p 65.53p 66.53p 92417
10/09/2014 71.49p 71.49p 67.52p 69.51p 47516
09/09/2014 71.49p 72.19p 67.52p 71.49p 57564
08/09/2014 73.48p 73.68p 69.51p 71.49p 105258
05/09/2014 73.48p 74.47p 71.49p 73.48p 30667
04/09/2014 71.49p 73.48p 70.99p 73.48p 50498
03/09/2014 77.45p 78.44p 69.51p 71.49p 97440
02/09/2014 70.50p 80.92p 68.61p 75.46p 513746
01/09/2014 70.50p 71.49p 67.52p 70.50p 134461
29/08/2014 72.48p 72.48p 69.05p 70.50p 63713
28/08/2014 72.48p 72.48p 68.02p 72.48p 79738
27/08/2014 72.48p 73.48p 67.52p 72.48p 87522
26/08/2014 71.49p 73.87p 69.51p 72.48p 140219
22/08/2014 69.51p 74.47p 68.61p 71.49p 348104
21/08/2014 69.51p 70.50p 68.21p 69.51p 15382
20/08/2014 73.48p 73.48p 67.52p 69.51p 89705
19/08/2014 74.47p 77.45p 69.51p 73.48p 283669
18/08/2014 73.48p 75.46p 70.22p 72.48p 109549
15/08/2014 71.49p 74.87p 70.50p 73.48p 70024
14/08/2014 74.47p 79.41p 69.90p 71.49p 156451
13/08/2014 68.51p 71.49p 66.53p 70.50p 72723
12/08/2014 71.49p 72.48p 66.03p 68.51p 82123
11/08/2014 70.50p 70.50p 67.82p 70.50p 28990
08/08/2014 73.48p 73.48p 68.12p 70.50p 71291
07/08/2014 70.50p 73.48p 69.51p 71.49p 65954
06/08/2014 71.49p 71.49p 64.54p 67.52p 86662
05/08/2014 71.49p 73.46p 67.52p 71.49p 44437
04/08/2014 73.48p 73.48p 66.13p 71.49p 175335
01/08/2014 75.46p 77.45p 71.93p 73.48p 130195
31/07/2014 75.46p 77.43p 73.28p 75.46p 288159
30/07/2014 75.46p 75.46p 72.88p 75.46p 47480
29/07/2014 74.47p 79.43p 71.09p 75.46p 346584

*Close Price adjusted for both dividends and splits