Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
28/07/2014 75.46p 79.41p 69.51p 71.49p 134241
25/07/2014 81.42p 81.42p 71.49p 75.46p 1031153
24/07/2014 84.40p 93.34p 79.43p 89.36p 217698
23/07/2014 86.39p 88.77p 80.43p 84.40p 217723
22/07/2014 87.38p 87.93p 79.83p 80.43p 104165
21/07/2014 91.35p 91.35p 82.41p 87.38p 78651
18/07/2014 91.35p 97.31p 89.76p 91.35p 113957
17/07/2014 95.32p 95.32p 89.36p 91.35p 166373
16/07/2014 94.33p 96.99p 93.34p 95.32p 77856
15/07/2014 99.29p 100.09p 91.35p 94.33p 95503
14/07/2014 100.29p 101.28p 97.31p 99.29p 139300
11/07/2014 101.28p 106.24p 97.31p 100.29p 99005
10/07/2014 107.24p 108.98p 93.34p 97.31p 251910
09/07/2014 109.22p 119.15p 106.24p 107.24p 214218
08/07/2014 98.30p 116.17p 95.32p 106.24p 232821
07/07/2014 103.27p 106.64p 94.33p 98.30p 220233
04/07/2014 102.27p 107.24p 93.34p 103.27p 263276
03/07/2014 120.15p 121.16p 90.75p 102.27p 773911
02/07/2014 73.48p 122.63p 73.48p 111.21p 1431829
01/07/2014 71.49p 82.41p 58.58p 73.48p 843887
30/06/2014 53.62p 67.12p 52.63p 58.58p 466874
27/06/2014 47.66p 55.60p 46.67p 52.63p 593845
26/06/2014 43.69p 50.64p 43.69p 47.66p 194181
25/06/2014 45.68p 46.67p 41.70p 43.69p 49365
24/06/2014 41.70p 46.27p 40.93p 45.68p 153592
23/06/2014 44.68p 47.66p 40.91p 41.70p 160546
20/06/2014 45.68p 46.07p 39.22p 39.72p 153629
19/06/2014 42.70p 47.16p 41.62p 45.68p 283571
18/06/2014 42.70p 45.68p 39.72p 42.70p 165370
17/06/2014 35.75p 45.28p 32.77p 42.70p 686120
16/06/2014 32.77p 34.75p 29.99p 32.77p 43840
13/06/2014 32.77p 33.76p 29.79p 32.77p 49937
12/06/2014 32.77p 34.75p 30.58p 32.77p 16097
11/06/2014 32.77p 33.76p 30.50p 32.77p 23293
10/06/2014 32.77p 33.78p 30.48p 32.77p 23157
09/06/2014 34.75p 34.75p 29.29p 32.77p 177634
06/06/2014 35.75p 36.74p 32.27p 34.75p 22489
05/06/2014 34.75p 36.24p 32.77p 35.75p 12255
04/06/2014 33.76p 36.24p 31.38p 34.75p 30513
03/06/2014 30.78p 37.73p 30.19p 33.76p 44684
02/06/2014 32.77p 33.76p 30.78p 30.78p 38470
30/05/2014 31.77p 33.76p 29.79p 32.77p 31413
29/05/2014 34.75p 34.75p 31.77p 31.77p 72810
28/05/2014 34.75p 36.74p 33.16p 34.75p 2298
27/05/2014 34.75p 35.55p 33.16p 34.75p 4698
23/05/2014 34.75p 35.75p 32.97p 34.75p 16984
22/05/2014 34.75p 36.60p 33.01p 34.75p 25233
21/05/2014 34.75p 36.74p 31.77p 34.75p 79582
20/05/2014 31.77p 39.72p 31.77p 34.75p 94047
19/05/2014 31.77p 33.56p 27.01p 31.77p 137833
16/05/2014 33.76p 33.76p 29.99p 30.78p 14535
15/05/2014 36.74p 36.74p 31.28p 33.76p 32178
14/05/2014 37.73p 37.73p 33.76p 36.74p 33248
13/05/2014 29.79p 40.91p 29.79p 37.73p 91766
12/05/2014 31.77p 32.77p 27.80p 32.77p 202671
09/05/2014 31.77p 34.75p 29.99p 34.75p 10546
08/05/2014 31.77p 31.77p 30.05p 31.77p 27841
07/05/2014 33.76p 33.76p 29.79p 31.77p 95353
06/05/2014 33.76p 33.76p 31.77p 33.76p 43810
02/05/2014 33.76p 33.76p 31.77p 33.76p 22094
01/05/2014 33.76p 33.76p 32.27p 33.76p 18381
30/04/2014 33.76p 35.75p 32.03p 33.76p 78802
29/04/2014 36.74p 36.74p 31.97p 33.76p 90572
28/04/2014 36.74p 36.74p 33.76p 36.74p 46607
25/04/2014 36.74p 36.74p 34.81p 36.74p 24806
24/04/2014 37.73p 37.73p 34.75p 36.74p 41802
23/04/2014 37.73p 37.73p 35.31p 37.73p 11388
22/04/2014 37.73p 38.33p 35.31p 37.73p 27906
17/04/2014 37.73p 38.53p 35.01p 37.73p 28643
16/04/2014 38.72p 38.72p 34.75p 37.73p 5715
15/04/2014 39.72p 39.72p 36.24p 38.72p 51720
14/04/2014 39.72p 39.72p 37.93p 39.72p 15072
11/04/2014 39.72p 39.72p 38.39p 39.72p 40142
10/04/2014 40.71p 42.70p 37.73p 42.70p 46853
09/04/2014 40.71p 42.70p 38.33p 42.70p 34421
08/04/2014 40.71p 40.71p 37.73p 40.71p 62162
07/04/2014 40.71p 40.71p 37.73p 40.71p 155570
04/04/2014 40.71p 40.97p 38.29p 40.71p 68794
03/04/2014 38.72p 43.69p 37.73p 42.70p 107738
02/04/2014 37.73p 39.72p 37.53p 38.72p 68435
01/04/2014 43.69p 44.44p 37.14p 37.73p 127385
31/03/2014 43.69p 47.26p 40.31p 43.69p 88020
28/03/2014 44.68p 45.68p 39.72p 44.68p 110176
27/03/2014 41.70p 44.48p 40.21p 43.69p 26171
26/03/2014 43.69p 43.69p 39.72p 41.70p 26262
25/03/2014 43.69p 44.09p 41.70p 43.69p 22640
24/03/2014 45.68p 45.68p 41.70p 43.69p 31096
21/03/2014 46.67p 46.67p 41.70p 45.68p 65611
20/03/2014 43.69p 47.26p 43.69p 46.67p 90183
19/03/2014 43.69p 45.68p 41.70p 43.69p 108183
18/03/2014 41.70p 45.68p 40.71p 43.69p 91306
17/03/2014 41.70p 44.68p 39.92p 44.68p 92471
14/03/2014 37.73p 43.69p 37.73p 41.70p 128386
13/03/2014 38.72p 39.72p 37.24p 37.73p 115424
12/03/2014 42.70p 42.70p 35.94p 38.72p 175664
11/03/2014 42.70p 42.95p 39.72p 42.70p 48584
10/03/2014 41.70p 45.68p 39.72p 42.70p 283525
07/03/2014 38.72p 43.69p 37.73p 41.70p 78445
06/03/2014 37.73p 39.72p 35.75p 38.72p 112561
05/03/2014 38.72p 38.72p 33.76p 35.75p 135935
04/03/2014 36.74p 37.73p 35.75p 37.73p 36938
03/03/2014 39.72p 39.72p 35.75p 36.74p 85972
28/02/2014 39.72p 39.72p 37.73p 39.72p 12412
27/02/2014 39.72p 41.11p 37.73p 39.72p 97285
26/02/2014 39.72p 42.70p 37.73p 39.72p 120911
25/02/2014 40.71p 40.71p 35.75p 37.73p 71840
24/02/2014 33.76p 40.71p 33.76p 40.71p 107541
21/02/2014 35.75p 37.73p 32.27p 33.76p 72524
20/02/2014 35.75p 36.64p 34.65p 35.75p 16280
19/02/2014 35.75p 37.63p 33.76p 35.75p 129282
18/02/2014 39.72p 39.72p 34.95p 35.75p 29030
17/02/2014 41.70p 41.70p 36.24p 39.72p 27679
14/02/2014 43.69p 43.69p 37.93p 41.70p 65530
13/02/2014 43.69p 43.69p 41.70p 43.69p 20131
12/02/2014 44.68p 45.18p 41.70p 43.69p 69515
11/02/2014 44.68p 49.65p 43.69p 44.68p 282759
10/02/2014 41.70p 47.16p 41.70p 44.68p 227679
07/02/2014 38.72p 44.68p 38.72p 41.70p 166986
06/02/2014 36.74p 41.70p 35.05p 38.72p 122774
05/02/2014 33.76p 39.72p 31.77p 36.74p 122808
04/02/2014 33.76p 33.76p 31.77p 33.76p 57005
03/02/2014 33.76p 33.76p 31.77p 33.76p 28786
31/01/2014 36.74p 36.74p 31.77p 33.76p 58316
30/01/2014 36.74p 38.13p 34.32p 36.74p 86902
29/01/2014 38.72p 38.72p 34.26p 36.74p 74893
28/01/2014 38.72p 41.70p 36.24p 38.72p 56945
27/01/2014 37.73p 39.02p 36.74p 38.72p 31683
24/01/2014 37.73p 39.18p 37.43p 37.73p 13099
23/01/2014 37.73p 39.22p 37.33p 37.73p 18023
22/01/2014 39.72p 39.72p 36.74p 37.73p 22211
21/01/2014 39.72p 40.21p 37.33p 39.72p 11079
20/01/2014 38.72p 40.47p 36.24p 39.72p 88419
17/01/2014 40.71p 41.70p 36.74p 38.72p 55160
16/01/2014 43.69p 43.69p 39.72p 41.70p 51939
15/01/2014 43.69p 44.28p 41.70p 43.69p 66742
14/01/2014 44.68p 44.68p 42.10p 43.69p 85567
13/01/2014 43.69p 47.46p 43.69p 44.68p 80750
10/01/2014 41.70p 45.58p 39.72p 43.69p 233598
09/01/2014 42.70p 42.70p 39.72p 41.70p 58563
08/01/2014 45.68p 45.68p 39.72p 42.70p 96960
07/01/2014 45.68p 47.52p 43.69p 45.68p 284329
06/01/2014 41.70p 48.65p 41.11p 44.68p 420099
03/01/2014 41.70p 43.69p 41.70p 41.70p 114524
02/01/2014 41.70p 43.65p 40.21p 41.70p 85466
31/12/2013 41.70p 43.19p 39.72p 41.70p 63670
30/12/2013 37.73p 44.68p 37.06p 41.70p 176608
27/12/2013 35.75p 39.72p 34.32p 37.73p 70600
24/12/2013 36.74p 36.74p 33.82p 35.75p 167830
23/12/2013 36.74p 36.74p 33.82p 36.74p 90358
20/12/2013 36.74p 38.72p 34.36p 36.74p 117038
19/12/2013 35.75p 37.73p 34.75p 36.74p 91565
18/12/2013 35.75p 36.74p 33.76p 35.75p 123622
17/12/2013 35.75p 36.74p 34.63p 34.75p 119591
16/12/2013 34.75p 35.75p 33.76p 35.75p 100464
13/12/2013 34.75p 35.75p 34.26p 34.75p 142987
12/12/2013 35.75p 36.34p 34.75p 34.75p 36318
11/12/2013 36.74p 36.74p 34.16p 34.75p 116353
10/12/2013 36.74p 37.73p 35.25p 36.74p 92498
09/12/2013 37.73p 37.73p 36.24p 36.74p 182952
06/12/2013 38.72p 39.72p 34.75p 34.75p 207243
05/12/2013 38.72p 38.72p 35.75p 38.72p 54028
04/12/2013 38.72p 41.46p 37.83p 38.72p 248021
03/12/2013 35.75p 43.69p 35.31p 37.73p 524448
02/12/2013 35.75p 41.70p 29.79p 35.75p 882349
29/11/2013 44.68p 44.68p 41.21p 41.70p 28056
28/11/2013 45.68p 45.68p 43.69p 44.68p 35696
27/11/2013 45.68p 46.01p 44.48p 45.68p 40944
26/11/2013 45.68p 46.07p 44.09p 45.68p 35174
25/11/2013 45.68p 47.46p 41.70p 45.68p 102814
22/11/2013 54.61p 55.41p 43.69p 45.68p 340716
21/11/2013 57.59p 57.59p 47.66p 54.61p 182616
20/11/2013 57.59p 58.38p 53.12p 57.59p 41930
19/11/2013 58.58p 60.57p 55.80p 57.59p 59878
18/11/2013 65.53p 65.53p 56.40p 58.58p 182726
15/11/2013 71.49p 71.49p 60.57p 65.53p 151020
14/11/2013 71.49p 71.69p 69.51p 71.49p 39609
13/11/2013 71.49p 71.89p 69.51p 71.49p 17666
12/11/2013 71.49p 71.89p 69.51p 71.49p 60567
11/11/2013 71.49p 72.48p 68.17p 71.49p 62269
08/11/2013 71.49p 72.48p 67.52p 71.49p 36462
07/11/2013 75.46p 75.46p 69.51p 71.49p 34482
06/11/2013 76.46p 76.46p 71.49p 75.46p 22281
05/11/2013 77.45p 77.45p 71.47p 76.46p 77325
04/11/2013 77.45p 78.04p 73.48p 77.45p 17721
01/11/2013 77.45p 78.04p 73.48p 77.45p 37413
31/10/2013 78.44p 80.29p 75.46p 77.45p 38147
30/10/2013 78.44p 80.43p 77.45p 78.44p 18721
29/10/2013 78.44p 80.82p 78.44p 78.44p 31062
28/10/2013 77.45p 80.82p 77.45p 78.44p 16188
25/10/2013 77.45p 80.63p 76.06p 77.45p 26624
24/10/2013 78.44p 78.44p 74.07p 77.45p 31473
23/10/2013 78.44p 78.44p 76.06p 78.44p 38955
22/10/2013 80.43p 81.42p 76.46p 78.44p 57568
21/10/2013 80.43p 82.41p 78.64p 80.43p 43311
18/10/2013 81.42p 82.37p 77.45p 80.43p 35725
17/10/2013 78.44p 83.41p 77.43p 81.42p 70395
16/10/2013 80.43p 81.42p 76.46p 78.44p 100170
15/10/2013 79.43p 81.62p 76.46p 80.43p 26908
14/10/2013 79.43p 82.41p 76.95p 79.43p 44073
11/10/2013 78.44p 81.42p 75.86p 79.43p 23070

*Close Price adjusted for both dividends and splits