Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
09/03/2012 79.43p 80.43p 74.49p 80.43p 46318
08/03/2012 80.43p 80.63p 79.43p 79.43p 30064
07/03/2012 81.42p 81.42p 75.96p 80.43p 74713
06/03/2012 86.39p 86.39p 79.43p 81.42p 26134
05/03/2012 86.39p 86.39p 83.41p 86.39p 6916
02/03/2012 86.39p 86.39p 83.61p 86.39p 5403
01/03/2012 88.37p 88.37p 79.43p 86.39p 32867
29/02/2012 88.37p 88.37p 87.38p 88.37p 11604
28/02/2012 88.37p 88.37p 87.48p 88.37p 13667
27/02/2012 88.37p 88.37p 87.38p 88.37p 17438
24/02/2012 88.37p 88.37p 87.38p 88.37p 19174
23/02/2012 91.35p 91.35p 87.38p 88.37p 38934
22/02/2012 91.35p 91.35p 89.36p 91.35p 50047
21/02/2012 87.38p 93.34p 87.38p 91.35p 153586
20/02/2012 86.39p 89.36p 85.39p 87.38p 25019
17/02/2012 81.42p 86.39p 80.92p 86.39p 25685
16/02/2012 85.39p 85.39p 79.43p 81.42p 30504
15/02/2012 86.39p 86.39p 78.94p 85.39p 43112
14/02/2012 97.31p 99.29p 84.90p 86.39p 141376
13/02/2012 91.35p 91.35p 86.39p 90.36p 14125
10/02/2012 91.35p 91.35p 89.36p 91.35p 6043
09/02/2012 89.36p 91.35p 89.36p 91.35p 90556
08/02/2012 90.36p 90.36p 89.36p 89.36p 1795
07/02/2012 95.32p 95.32p 87.38p 90.36p 52117
06/02/2012 95.32p 96.91p 91.35p 95.32p 27056
03/02/2012 91.35p 95.32p 88.37p 95.32p 36911
02/02/2012 91.35p 93.34p 85.51p 91.35p 17297
01/02/2012 90.36p 92.34p 86.78p 91.35p 25760
31/01/2012 91.35p 92.14p 89.36p 90.36p 35918
30/01/2012 83.41p 92.24p 82.12p 91.35p 43344
27/01/2012 83.41p 84.40p 81.72p 83.41p 11769
26/01/2012 88.37p 88.37p 80.43p 83.41p 18212
25/01/2012 91.35p 91.35p 82.41p 88.37p 22451
24/01/2012 91.35p 91.35p 87.38p 91.35p 21467
23/01/2012 86.39p 91.55p 85.89p 91.35p 71877
20/01/2012 87.38p 89.86p 86.39p 86.39p 36234
19/01/2012 89.36p 90.85p 84.40p 87.38p 24213
18/01/2012 92.34p 94.33p 86.39p 89.36p 177296
17/01/2012 94.33p 94.33p 86.39p 90.36p 67039
16/01/2012 104.26p 104.26p 89.36p 94.33p 187943
13/01/2012 90.36p 90.36p 87.48p 88.37p 19250
12/01/2012 87.38p 92.34p 87.38p 90.36p 176245
11/01/2012 80.43p 93.34p 79.79p 87.38p 123638
10/01/2012 80.43p 81.42p 79.43p 80.43p 55467
09/01/2012 79.43p 80.43p 78.44p 80.43p 35067
06/01/2012 84.40p 84.40p 75.46p 79.43p 314183
05/01/2012 83.41p 84.40p 75.50p 84.40p 77517
04/01/2012 85.39p 85.39p 79.43p 83.41p 32725
03/01/2012 85.39p 85.39p 81.42p 85.39p 22874
30/12/2011 85.39p 85.39p 81.42p 83.41p 14753
29/12/2011 85.39p 87.38p 79.49p 85.39p 9002
28/12/2011 85.39p 85.39p 79.49p 85.39p 16540
23/12/2011 85.39p 85.39p 79.43p 85.39p 48618
22/12/2011 85.39p 85.39p 79.43p 85.39p 27673
21/12/2011 80.43p 85.39p 79.43p 85.39p 52326
20/12/2011 84.40p 84.40p 79.83p 80.43p 19697
19/12/2011 87.38p 88.37p 79.43p 84.40p 93869
16/12/2011 88.37p 97.31p 80.43p 87.38p 315548
15/12/2011 143.98p 149.26p 79.43p 92.34p 203709
14/12/2011 155.89p 155.89p 139.01p 143.98p 40317
13/12/2011 158.87p 166.81p 150.93p 155.89p 98772
12/12/2011 139.01p 178.73p 139.01p 158.87p 104067
09/12/2011 143.98p 144.77p 133.75p 139.01p 9186
08/12/2011 143.98p 146.22p 140.00p 143.98p 1733
07/12/2011 143.98p 144.97p 139.03p 143.98p 7820
06/12/2011 150.93p 153.91p 143.98p 143.98p 14782
05/12/2011 150.93p 164.83p 147.95p 150.93p 69619
02/12/2011 147.95p 167.81p 143.98p 150.93p 62400
01/12/2011 158.87p 177.74p 148.94p 150.93p 99771
30/11/2011 142.98p 161.65p 125.11p 156.88p 284783
29/11/2011 112.20p 112.20p 103.27p 107.24p 4030
28/11/2011 112.20p 112.20p 105.25p 112.20p 2002
25/11/2011 112.20p 112.20p 105.25p 112.20p 5287
24/11/2011 112.20p 113.19p 105.25p 112.20p 4275
23/11/2011 114.19p 114.68p 105.25p 112.20p 3598
22/11/2011 114.19p 119.01p 105.45p 114.19p 13051
21/11/2011 114.19p 114.19p 109.22p 114.19p 1133
18/11/2011 114.19p 115.18p 110.91p 114.19p 55305
17/11/2011 114.19p 115.84p 114.19p 114.19p 1359
16/11/2011 114.19p 116.97p 109.22p 114.19p 106853
15/11/2011 114.19p 115.18p 111.71p 114.19p 3838
14/11/2011 114.19p 119.15p 111.23p 114.19p 9034
11/11/2011 113.19p 119.15p 111.41p 114.19p 14435
10/11/2011 118.16p 118.16p 109.22p 113.19p 11842
09/11/2011 118.16p 123.12p 114.19p 118.16p 8629
08/11/2011 113.19p 123.12p 111.15p 118.16p 8350
07/11/2011 123.12p 123.32p 110.22p 113.19p 8792
04/11/2011 115.18p 125.07p 115.18p 123.12p 22384
03/11/2011 119.15p 119.15p 112.20p 115.18p 3146
02/11/2011 114.19p 120.34p 113.49p 119.15p 6962
01/11/2011 114.19p 114.19p 99.29p 114.19p 1978
31/10/2011 126.10p 126.10p 109.22p 114.19p 25136
28/10/2011 124.12p 138.95p 121.38p 126.10p 62966
27/10/2011 102.27p 128.57p 97.01p 124.12p 177165
26/10/2011 90.36p 90.36p 89.36p 90.36p 2518
25/10/2011 87.38p 90.36p 87.38p 90.36p 21020
24/10/2011 86.39p 87.38p 83.61p 87.38p 2933
21/10/2011 90.36p 90.36p 81.42p 86.39p 42369
20/10/2011 90.36p 90.36p 87.58p 90.36p 2770
19/10/2011 91.35p 91.35p 89.36p 90.36p 2106
18/10/2011 95.32p 95.32p 89.36p 91.35p 5413
17/10/2011 91.35p 95.32p 90.95p 95.32p 8593
14/10/2011 97.31p 97.31p 81.42p 91.35p 50957
13/10/2011 97.31p 97.31p 95.32p 97.31p 200
12/10/2011 97.31p 97.31p 95.32p 97.31p 525
11/10/2011 97.31p 97.31p 95.32p 97.31p 1535
10/10/2011 97.31p 97.31p 94.33p 97.31p 2778
07/10/2011 94.33p 97.31p 79.43p 97.31p 131883
06/10/2011 97.31p 97.31p 89.36p 94.33p 35891
05/10/2011 104.26p 104.26p 94.33p 97.31p 7984
04/10/2011 116.17p 116.17p 101.24p 104.26p 6275
03/10/2011 119.15p 119.15p 111.21p 116.17p 4612
30/09/2011 115.18p 121.14p 113.19p 119.15p 21592
29/09/2011 115.18p 115.58p 109.22p 115.18p 6318
28/09/2011 114.19p 115.18p 110.22p 115.18p 25202
27/09/2011 114.19p 114.19p 109.22p 114.19p 4477
26/09/2011 117.17p 121.54p 109.22p 114.19p 26521
23/09/2011 114.19p 115.18p 109.22p 114.19p 2623
22/09/2011 120.15p 121.14p 113.19p 114.19p 4824
21/09/2011 125.11p 125.11p 113.19p 121.14p 5036
20/09/2011 125.11p 125.41p 120.15p 125.11p 3824
19/09/2011 126.10p 126.10p 125.11p 125.11p 468
16/09/2011 129.08p 129.08p 125.11p 125.11p 3036
15/09/2011 129.08p 129.08p 125.11p 129.08p 24067
14/09/2011 129.08p 129.08p 126.10p 129.08p 8617
13/09/2011 130.07p 133.05p 121.14p 129.08p 14533
12/09/2011 130.07p 133.05p 121.14p 128.09p 14533
09/09/2011 130.07p 130.07p 125.11p 130.07p 243
08/09/2011 131.07p 131.07p 121.14p 130.07p 4715
07/09/2011 132.06p 132.06p 125.11p 131.07p 4307
06/09/2011 132.06p 132.06p 131.07p 132.06p 0
05/09/2011 132.06p 132.06p 131.07p 132.06p 1221
02/09/2011 130.07p 132.06p 125.11p 132.06p 578
01/09/2011 134.05p 134.05p 129.08p 130.07p 6658
31/08/2011 134.05p 134.05p 131.66p 134.05p 1007
30/08/2011 133.05p 138.99p 132.06p 134.05p 1270
26/08/2011 132.06p 133.05p 128.29p 133.05p 10324
25/08/2011 132.06p 132.85p 126.10p 132.06p 6266
24/08/2011 126.10p 139.01p 126.10p 132.06p 13747
23/08/2011 137.03p 137.03p 120.15p 126.10p 2624
22/08/2011 135.04p 141.00p 127.10p 137.03p 46343
19/08/2011 136.03p 136.03p 129.98p 135.04p 13816
18/08/2011 140.00p 140.00p 129.14p 136.03p 42233
17/08/2011 139.01p 142.96p 135.04p 140.00p 153582
16/08/2011 138.02p 138.02p 129.08p 136.03p 2293
15/08/2011 132.06p 139.01p 129.08p 138.02p 18128
12/08/2011 128.09p 132.26p 128.09p 132.06p 3609
11/08/2011 126.10p 128.09p 126.10p 128.09p 769
10/08/2011 122.13p 129.08p 122.13p 126.10p 19592
09/08/2011 122.13p 125.11p 109.22p 122.13p 99571
08/08/2011 132.06p 132.06p 109.22p 122.13p 9603
05/08/2011 134.05p 134.05p 123.28p 132.06p 7667
04/08/2011 136.03p 136.03p 129.08p 134.05p 3047
03/08/2011 136.03p 136.03p 133.05p 136.03p 1511
02/08/2011 136.03p 136.03p 133.05p 136.03p 5157
01/08/2011 136.03p 136.63p 130.07p 136.03p 13949
29/07/2011 141.99p 141.99p 135.04p 139.01p 7311
28/07/2011 141.99p 141.99p 136.43p 141.99p 1184
27/07/2011 140.00p 144.97p 133.21p 141.99p 9966
26/07/2011 143.98p 165.82p 134.84p 140.00p 16583
25/07/2011 170.78p 170.78p 158.87p 165.82p 3122
22/07/2011 165.82p 170.78p 158.87p 170.78p 11998
21/07/2011 160.86p 168.80p 160.06p 165.82p 2075
20/07/2011 161.85p 161.85p 154.90p 160.86p 924
19/07/2011 161.85p 161.85p 154.90p 160.86p 988
18/07/2011 166.81p 166.81p 153.71p 161.85p 6623
15/07/2011 173.76p 173.76p 166.81p 166.81p 504
14/07/2011 173.76p 173.76p 169.79p 173.76p 4428
13/07/2011 173.76p 178.73p 168.80p 173.76p 5405
12/07/2011 177.74p 182.70p 164.83p 173.76p 16100
11/07/2011 191.64p 191.64p 172.18p 177.74p 5256
08/07/2011 191.64p 191.64p 186.67p 191.64p 4203
07/07/2011 193.62p 193.62p 183.49p 191.64p 17745
06/07/2011 185.68p 206.73p 172.77p 193.62p 116700
05/07/2011 171.78p 172.77p 168.80p 172.77p 5449
04/07/2011 170.78p 176.74p 168.80p 173.76p 6743
01/07/2011 175.75p 176.35p 162.84p 170.78p 6165
30/06/2011 181.71p 184.69p 159.27p 175.75p 81016
29/06/2011 148.94p 178.73p 129.08p 174.76p 148785
28/06/2011 131.07p 132.06p 131.07p 132.06p 936
27/06/2011 139.01p 139.01p 123.32p 131.07p 3700
24/06/2011 139.01p 139.01p 127.10p 139.01p 4083
23/06/2011 139.01p 139.01p 133.05p 139.01p 604
22/06/2011 139.01p 139.01p 133.31p 139.01p 3569
21/06/2011 139.01p 139.01p 133.25p 139.01p 25
20/06/2011 141.00p 141.00p 133.05p 139.01p 7065
17/06/2011 141.00p 141.00p 138.42p 141.00p 2386
16/06/2011 152.91p 152.91p 133.85p 141.00p 26970
15/06/2011 153.91p 153.91p 150.73p 152.91p 314
14/06/2011 153.91p 153.91p 148.94p 153.91p 410
13/06/2011 153.91p 153.91p 148.94p 153.91p 2067
10/06/2011 153.91p 153.91p 143.38p 153.91p 1781
09/06/2011 155.89p 155.89p 144.97p 153.91p 7266
08/06/2011 155.89p 155.89p 153.03p 155.89p 1684
07/06/2011 155.89p 155.89p 154.80p 155.89p 2834
06/06/2011 155.89p 156.69p 153.03p 155.89p 1169
03/06/2011 156.88p 157.28p 152.91p 155.89p 9739
02/06/2011 155.89p 156.88p 148.94p 156.88p 6776
01/06/2011 155.89p 155.89p 155.89p 155.89p 634
31/05/2011 155.89p 156.88p 142.98p 155.89p 10161

*Close Price adjusted for both dividends and splits