Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
27/05/2011 153.91p 156.88p 142.98p 155.89p 2408
26/05/2011 159.86p 159.86p 148.94p 153.91p 5737
25/05/2011 163.83p 163.83p 154.90p 159.86p 15660
24/05/2011 173.76p 173.76p 163.83p 163.83p 2245
23/05/2011 168.80p 174.76p 166.42p 173.76p 3778
20/05/2011 170.78p 178.73p 164.23p 168.80p 1620
19/05/2011 170.78p 172.77p 154.70p 170.78p 24173
18/05/2011 159.86p 177.54p 148.94p 170.78p 32180
17/05/2011 158.87p 161.85p 156.88p 159.86p 6273
16/05/2011 161.85p 161.85p 158.87p 158.87p 2696
13/05/2011 158.87p 161.85p 150.93p 161.85p 4975
12/05/2011 163.83p 163.83p 148.94p 158.87p 7671
11/05/2011 166.81p 168.30p 156.88p 163.83p 2289
10/05/2011 158.87p 166.81p 149.93p 166.81p 6654
09/05/2011 168.80p 168.80p 148.94p 158.87p 31803
06/05/2011 170.78p 170.78p 160.86p 168.80p 1125
05/05/2011 173.76p 174.56p 160.86p 170.78p 15850
04/05/2011 173.76p 175.75p 160.86p 173.76p 8225
03/05/2011 185.68p 185.68p 172.77p 173.76p 1424
28/04/2011 185.68p 185.68p 178.73p 185.68p 9598
27/04/2011 183.69p 188.66p 182.80p 185.68p 866
26/04/2011 183.69p 188.66p 182.80p 183.69p 1827
21/04/2011 183.69p 188.66p 182.20p 183.69p 7696
20/04/2011 183.69p 186.67p 180.71p 183.69p 3344
19/04/2011 183.69p 183.69p 178.93p 183.69p 1478
18/04/2011 193.62p 193.62p 178.73p 183.69p 5114
15/04/2011 193.62p 207.52p 178.73p 193.62p 18405
14/04/2011 198.59p 198.59p 188.66p 193.62p 14751
13/04/2011 198.59p 203.55p 188.86p 198.59p 1997
12/04/2011 193.62p 203.55p 188.86p 198.59p 5127
11/04/2011 208.52p 218.45p 178.73p 193.62p 64108
08/04/2011 183.69p 188.06p 174.76p 178.73p 7997
07/04/2011 183.69p 188.66p 183.69p 183.69p 5564
06/04/2011 193.62p 193.62p 168.80p 183.69p 62768
05/04/2011 198.59p 198.59p 178.73p 193.62p 10666
04/04/2011 198.59p 198.59p 188.66p 198.59p 10807
01/04/2011 193.62p 198.59p 188.66p 198.59p 9361
31/03/2011 213.48p 228.38p 178.73p 193.62p 22081
30/03/2011 213.48p 213.48p 193.62p 213.48p 5741
29/03/2011 228.38p 228.38p 213.48p 213.48p 57630
28/03/2011 228.38p 234.33p 213.48p 228.38p 40142
25/03/2011 213.48p 220.43p 207.52p 213.48p 3652
24/03/2011 228.38p 228.38p 208.52p 213.48p 8860
23/03/2011 188.66p 234.33p 188.66p 228.38p 52352
22/03/2011 188.66p 194.22p 187.86p 188.66p 4397
21/03/2011 188.66p 197.59p 181.11p 188.66p 16207
18/03/2011 183.69p 189.45p 181.71p 188.66p 6067
17/03/2011 183.69p 183.97p 170.78p 183.69p 2719
16/03/2011 183.69p 189.45p 181.71p 183.69p 6978
15/03/2011 198.59p 203.55p 168.80p 183.69p 5297
14/03/2011 208.52p 213.98p 192.23p 203.55p 806
11/03/2011 223.41p 223.41p 188.66p 208.52p 11573
10/03/2011 223.41p 223.41p 208.52p 223.41p 2543
09/03/2011 223.41p 223.41p 209.51p 223.41p 5573
08/03/2011 218.45p 223.41p 211.50p 223.41p 18955
07/03/2011 223.41p 221.42p 204.54p 218.45p 8023
04/03/2011 228.38p 225.20p 218.45p 223.41p 10837
03/03/2011 228.38p 228.38p 218.45p 228.38p 5122
02/03/2011 228.38p 228.38p 218.45p 228.38p 13943
01/03/2011 228.38p 228.38p 218.64p 228.38p 15611
28/02/2011 233.34p 235.03p 218.45p 228.38p 24959
25/02/2011 231.35p 233.72p 224.40p 233.34p 10299
24/02/2011 243.27p 240.29p 223.21p 231.35p 14982
23/02/2011 243.27p 243.77p 238.30p 243.27p 9101
22/02/2011 258.16p 248.23p 213.48p 243.27p 14708
21/02/2011 258.16p 258.16p 248.23p 258.16p 1749
18/02/2011 258.16p 258.16p 248.23p 258.16p 2379
17/02/2011 258.16p 258.16p 242.28p 258.16p 15771
16/02/2011 263.13p 261.14p 245.06p 258.16p 53117
15/02/2011 273.06p 265.61p 258.16p 263.13p 14003
14/02/2011 273.06p 273.06p 258.36p 273.06p 7427
11/02/2011 263.13p 273.06p 258.16p 273.06p 27102
10/02/2011 266.11p 278.02p 258.16p 268.09p 3468
09/02/2011 273.06p 278.02p 265.11p 273.06p 7108
08/02/2011 268.09p 276.04p 263.13p 270.08p 29942
07/02/2011 276.02p 283.19p 258.16p 263.13p 9616
04/02/2011 275.14p 287.95p 264.32p 273.06p 28141
03/02/2011 264.12p 287.95p 263.92p 273.06p 47536
02/02/2011 248.63p 267.10p 248.23p 263.13p 11492
01/02/2011 268.09p 268.09p 252.21p 263.13p 28023
31/01/2011 278.02p 286.30p 258.16p 268.09p 43883
28/01/2011 292.92p 302.85p 268.09p 278.02p 47797
27/01/2011 248.23p 297.68p 238.30p 292.92p 161494
26/01/2011 248.23p 248.23p 238.30p 248.23p 3214
25/01/2011 258.16p 262.14p 238.30p 248.23p 3638
24/01/2011 248.23p 258.16p 238.30p 253.20p 15808
21/01/2011 253.20p 268.09p 238.30p 248.23p 58096
20/01/2011 253.20p 258.16p 238.30p 253.20p 7207
19/01/2011 253.20p 262.14p 230.36p 253.20p 19557
18/01/2011 282.99p 284.97p 233.34p 253.20p 35037
17/01/2011 291.53p 297.88p 268.09p 282.99p 17808
14/01/2011 258.16p 313.77p 256.77p 287.95p 43521
13/01/2011 246.25p 248.23p 228.38p 248.23p 19537
12/01/2011 228.38p 248.23p 224.01p 243.27p 19973
11/01/2011 196.60p 254.19p 196.60p 228.38p 30659
10/01/2011 190.64p 198.59p 188.66p 188.66p 18410
07/01/2011 188.66p 190.64p 180.71p 190.64p 16705
06/01/2011 188.66p 188.66p 180.71p 188.66p 755
05/01/2011 191.64p 193.62p 183.30p 193.62p 12801
04/01/2011 190.64p 198.59p 182.70p 191.64p 23433
31/12/2010 183.69p 194.62p 175.75p 188.66p 13416
30/12/2010 185.68p 189.65p 181.71p 183.69p 30443
29/12/2010 175.75p 188.66p 175.75p 185.68p 33213
24/12/2010 185.68p 188.66p 175.75p 175.75p 8722
23/12/2010 163.83p 185.68p 160.86p 185.68p 8540
22/12/2010 168.80p 168.80p 158.87p 163.83p 20651
21/12/2010 178.73p 178.73p 158.87p 168.80p 19070
20/12/2010 178.73p 178.73p 178.73p 178.73p 1369
17/12/2010 188.66p 188.66p 148.94p 178.73p 8183
16/12/2010 188.66p 188.66p 178.73p 188.66p 1624
15/12/2010 188.66p 197.59p 178.73p 188.66p 11752
14/12/2010 190.64p 190.64p 182.70p 188.66p 4984
13/12/2010 198.59p 201.17p 178.73p 190.64p 9542
10/12/2010 193.62p 205.34p 192.23p 198.59p 5354
09/12/2010 188.66p 208.52p 187.27p 193.62p 90298
08/12/2010 188.66p 210.50p 168.80p 188.66p 175718
07/12/2010 163.83p 167.81p 158.87p 163.83p 9962
06/12/2010 158.87p 168.80p 148.94p 163.83p 73351
03/12/2010 153.91p 163.83p 152.91p 158.87p 17972
02/12/2010 173.76p 173.76p 148.94p 153.91p 11462
01/12/2010 173.76p 173.76p 168.80p 173.76p 5274
30/11/2010 168.80p 178.73p 158.87p 173.76p 4900
29/11/2010 168.80p 168.80p 158.87p 168.80p 127
26/11/2010 168.80p 168.80p 158.87p 168.80p 1817
25/11/2010 170.78p 170.78p 158.87p 168.80p 1638
24/11/2010 168.80p 170.78p 168.80p 170.78p 539
23/11/2010 173.76p 173.76p 157.88p 168.80p 6315
22/11/2010 173.76p 175.75p 170.78p 173.76p 5479
19/11/2010 178.73p 178.73p 171.18p 173.76p 2190
18/11/2010 183.69p 183.69p 148.94p 178.73p 8028
17/11/2010 183.69p 183.69p 172.77p 183.69p 5141
16/11/2010 188.66p 188.66p 173.57p 183.69p 8800
15/11/2010 185.68p 192.03p 178.73p 183.69p 6654
12/11/2010 181.71p 193.62p 178.73p 185.68p 14409
11/11/2010 193.62p 203.55p 174.76p 181.71p 49850
10/11/2010 203.55p 203.55p 170.78p 175.75p 25504
09/11/2010 208.52p 208.52p 198.59p 203.55p 1555
08/11/2010 208.52p 214.08p 199.58p 208.52p 876
05/11/2010 203.55p 218.45p 203.55p 208.52p 5945
04/11/2010 208.52p 208.52p 200.57p 203.55p 882
03/11/2010 205.54p 238.30p 205.54p 208.52p 34618
02/11/2010 193.62p 208.52p 193.62p 205.54p 14892
01/11/2010 193.62p 198.59p 193.62p 193.62p 2081
29/10/2010 183.69p 198.59p 183.69p 193.62p 4878
28/10/2010 183.69p 184.69p 179.52p 183.69p 1698
27/10/2010 183.69p 183.69p 178.73p 183.69p 1068
26/10/2010 180.71p 183.69p 180.71p 183.69p 2226
25/10/2010 180.71p 180.71p 180.71p 180.71p 0
22/10/2010 180.71p 182.30p 175.75p 180.71p 8554
21/10/2010 183.69p 183.69p 168.80p 180.71p 8322
20/10/2010 183.69p 183.69p 168.80p 183.69p 4126
19/10/2010 183.69p 185.68p 168.80p 183.69p 8011
18/10/2010 183.69p 187.66p 170.98p 183.69p 806
15/10/2010 203.55p 203.55p 178.73p 183.69p 4040
14/10/2010 203.55p 203.55p 188.66p 203.55p 1856
13/10/2010 203.55p 203.55p 188.66p 203.55p 1057
12/10/2010 203.55p 203.55p 203.55p 203.55p 0
11/10/2010 203.55p 207.52p 188.66p 203.55p 9193
08/10/2010 208.52p 208.52p 198.59p 203.55p 6169
07/10/2010 203.55p 208.52p 188.66p 208.52p 8151
06/10/2010 213.48p 222.42p 194.62p 203.55p 5485
05/10/2010 190.64p 219.44p 186.67p 213.48p 27842
04/10/2010 178.73p 198.59p 178.73p 190.64p 71930
01/10/2010 178.73p 208.52p 172.77p 178.73p 17402
30/09/2010 178.73p 188.66p 168.80p 178.73p 9447
29/09/2010 173.76p 184.69p 158.87p 178.73p 4040
28/09/2010 158.87p 188.66p 150.93p 173.76p 9900
27/09/2010 158.87p 162.84p 158.87p 158.87p 2470
24/09/2010 168.80p 168.80p 139.01p 158.87p 7907
23/09/2010 173.76p 173.76p 167.81p 168.80p 1678
22/09/2010 183.69p 183.69p 168.80p 173.76p 10224
21/09/2010 188.66p 188.66p 178.73p 183.69p 2240
20/09/2010 188.66p 188.66p 180.71p 188.66p 3172
17/09/2010 183.69p 192.63p 178.73p 188.66p 13156
16/09/2010 183.69p 185.68p 183.69p 183.69p 524
15/09/2010 198.59p 198.59p 183.69p 183.69p 7152
14/09/2010 173.76p 204.54p 173.76p 198.59p 40647
13/09/2010 173.76p 178.73p 168.80p 173.76p 15644
10/09/2010 163.83p 176.74p 163.83p 173.76p 3645
09/09/2010 163.83p 166.81p 163.83p 163.83p 6834
08/09/2010 170.78p 170.78p 160.46p 163.83p 17655
07/09/2010 165.82p 170.78p 162.84p 170.78p 3827
06/09/2010 156.88p 168.80p 156.29p 165.82p 36095
03/09/2010 153.91p 156.88p 151.12p 156.88p 17178
02/09/2010 163.83p 163.83p 149.93p 153.91p 8869
01/09/2010 163.83p 163.83p 158.93p 163.83p 377
31/08/2010 163.83p 163.83p 163.83p 163.83p 0
27/08/2010 163.83p 163.83p 161.35p 163.83p 1007
26/08/2010 163.83p 163.83p 161.35p 163.83p 500
25/08/2010 178.73p 178.73p 158.87p 163.83p 12506
24/08/2010 178.73p 178.73p 169.79p 178.73p 151
23/08/2010 183.69p 183.69p 178.53p 178.73p 1328
20/08/2010 178.73p 183.69p 178.73p 183.69p 4141
19/08/2010 178.73p 178.73p 178.73p 178.73p 514
18/08/2010 178.73p 178.73p 168.80p 178.73p 2630
17/08/2010 203.55p 203.55p 178.73p 178.73p 2194
16/08/2010 213.48p 213.48p 188.66p 203.55p 3639
13/08/2010 213.48p 213.48p 212.49p 213.48p 23
12/08/2010 213.48p 214.47p 198.59p 213.48p 22976
11/08/2010 213.48p 213.48p 213.48p 213.48p 0

*Close Price adjusted for both dividends and splits