Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
10/08/2010 223.41p 223.41p 198.59p 213.48p 3817
09/08/2010 218.45p 225.40p 218.45p 223.41p 1687
06/08/2010 223.41p 223.41p 188.66p 218.45p 1826
05/08/2010 223.41p 226.39p 223.41p 223.41p 315
04/08/2010 223.41p 226.39p 218.45p 223.41p 3813
03/08/2010 228.38p 228.38p 218.45p 223.41p 2286
02/08/2010 218.45p 231.35p 198.59p 228.38p 7457
30/07/2010 218.45p 223.41p 218.45p 218.45p 2404
29/07/2010 218.45p 226.39p 210.50p 218.45p 4983
28/07/2010 223.41p 238.30p 198.59p 218.45p 25867
27/07/2010 188.66p 238.30p 178.73p 218.45p 29350
26/07/2010 188.66p 198.59p 178.73p 188.66p 6972
23/07/2010 188.66p 188.66p 178.73p 188.66p 3683
22/07/2010 188.66p 193.62p 182.70p 188.66p 2561
21/07/2010 190.64p 238.30p 168.80p 188.66p 23088
20/07/2010 160.86p 195.41p 158.87p 190.64p 27896
19/07/2010 153.91p 160.86p 148.94p 160.86p 13244
16/07/2010 142.98p 173.76p 141.00p 153.91p 33405
15/07/2010 141.00p 145.37p 137.03p 142.98p 877
14/07/2010 142.98p 142.98p 137.03p 142.98p 690
13/07/2010 141.00p 142.98p 137.03p 142.98p 8215
12/07/2010 131.07p 141.00p 131.07p 141.00p 28857
09/07/2010 131.07p 135.83p 127.10p 131.07p 1924
08/07/2010 136.03p 136.03p 128.29p 131.07p 291
07/07/2010 136.03p 136.03p 128.29p 136.03p 7
06/07/2010 126.10p 136.03p 126.10p 136.03p 4090
05/07/2010 128.09p 128.09p 116.17p 126.10p 4784
02/07/2010 128.09p 128.09p 128.09p 128.09p 0
01/07/2010 124.12p 128.09p 115.18p 128.09p 798
30/06/2010 124.12p 129.08p 124.12p 124.12p 302
29/06/2010 139.01p 139.01p 124.12p 124.12p 6
28/06/2010 139.01p 139.01p 139.01p 139.01p 0
25/06/2010 143.98p 143.98p 131.07p 139.01p 755
24/06/2010 143.98p 143.98p 140.00p 143.98p 106
23/06/2010 143.98p 143.98p 143.98p 143.98p 0
22/06/2010 143.98p 143.98p 141.00p 143.98p 613
21/06/2010 143.98p 143.98p 139.01p 143.98p 1756
18/06/2010 143.98p 143.98p 139.01p 143.98p 1089
17/06/2010 156.88p 158.87p 139.01p 143.98p 8620
16/06/2010 139.01p 156.88p 129.58p 156.88p 50268
15/06/2010 153.91p 153.91p 99.59p 127.10p 108563
14/06/2010 153.91p 153.91p 148.94p 153.91p 1145
11/06/2010 153.91p 153.91p 148.94p 153.91p 262
10/06/2010 153.91p 153.91p 148.94p 153.91p 25
09/06/2010 153.91p 153.91p 148.94p 153.91p 1707
08/06/2010 153.91p 153.91p 139.01p 153.91p 2076
07/06/2010 153.91p 153.91p 148.94p 153.91p 428
04/06/2010 153.91p 153.91p 148.94p 153.91p 784
03/06/2010 153.91p 153.91p 139.01p 153.91p 1579
02/06/2010 153.91p 153.91p 149.00p 153.91p 13
01/06/2010 153.91p 153.91p 139.01p 153.91p 13447
28/05/2010 153.91p 153.91p 150.02p 153.91p 1130
27/05/2010 158.87p 158.87p 148.94p 153.91p 2062
26/05/2010 153.91p 158.87p 148.94p 158.87p 16367
25/05/2010 178.73p 178.73p 139.01p 153.91p 74967
24/05/2010 198.59p 198.59p 168.80p 178.73p 25086
21/05/2010 203.55p 203.55p 191.64p 198.59p 2855
20/05/2010 208.52p 208.52p 203.55p 203.55p 1463
19/05/2010 208.52p 208.52p 198.59p 208.52p 1850
18/05/2010 238.30p 238.30p 198.59p 208.52p 28469
17/05/2010 238.30p 243.27p 219.44p 238.30p 2568
14/05/2010 243.27p 243.27p 228.38p 243.27p 755
13/05/2010 243.27p 243.27p 238.30p 243.27p 432
12/05/2010 243.27p 243.27p 239.30p 243.27p 1818
11/05/2010 238.30p 248.23p 234.33p 243.27p 1776
10/05/2010 233.34p 246.25p 227.92p 238.30p 14816
07/05/2010 252.21p 252.21p 222.42p 234.33p 11414
06/05/2010 268.09p 268.09p 252.01p 258.16p 4074
05/05/2010 263.13p 268.09p 254.19p 268.09p 25135
04/05/2010 263.13p 273.06p 253.20p 253.20p 40600
30/04/2010 253.20p 253.20p 238.30p 253.20p 6682
29/04/2010 258.16p 258.16p 238.30p 253.20p 5398
28/04/2010 268.09p 268.09p 248.23p 258.16p 3827
27/04/2010 268.09p 268.09p 258.16p 268.09p 1081
26/04/2010 273.06p 273.06p 258.16p 268.09p 1537
23/04/2010 268.09p 273.06p 252.21p 273.06p 1300
22/04/2010 263.13p 268.09p 250.22p 268.09p 2919
21/04/2010 280.01p 280.01p 265.11p 276.04p 3024
20/04/2010 278.02p 280.01p 274.05p 280.01p 5128
19/04/2010 278.02p 278.02p 270.08p 278.02p 3614
16/04/2010 278.02p 278.02p 270.08p 278.02p 4476
15/04/2010 282.99p 282.99p 270.08p 278.02p 4440
14/04/2010 282.99p 282.99p 278.02p 282.99p 993
13/04/2010 282.99p 282.99p 278.02p 282.99p 1708
12/04/2010 287.95p 287.95p 268.09p 282.99p 16153
09/04/2010 287.95p 287.95p 285.97p 287.95p 2783
08/04/2010 278.02p 287.95p 272.06p 287.95p 59641
07/04/2010 287.95p 287.95p 278.02p 278.02p 22726
06/04/2010 282.99p 297.88p 282.99p 287.95p 8590
01/04/2010 292.92p 292.92p 278.02p 282.99p 111920
31/03/2010 302.85p 302.85p 281.00p 292.92p 20913
30/03/2010 302.85p 304.33p 297.88p 302.85p 7936
29/03/2010 382.28p 382.68p 297.88p 302.85p 54035
26/03/2010 352.49p 367.39p 349.12p 362.42p 11016
25/03/2010 352.49p 355.47p 349.12p 352.49p 843
24/03/2010 357.46p 361.43p 349.12p 352.49p 1755
23/03/2010 357.46p 357.46p 357.46p 357.46p 0
22/03/2010 357.46p 361.43p 350.51p 357.46p 1770
19/03/2010 357.46p 367.39p 347.53p 357.46p 19095
18/03/2010 357.46p 363.41p 353.49p 357.46p 1631
17/03/2010 362.42p 367.39p 347.53p 357.46p 5607
16/03/2010 387.24p 387.24p 362.42p 362.42p 2160
15/03/2010 387.24p 387.24p 387.24p 387.24p 0
12/03/2010 407.10p 407.10p 387.24p 387.24p 8419
11/03/2010 372.35p 387.24p 371.36p 382.28p 5262
10/03/2010 352.49p 377.32p 352.49p 372.35p 8731
09/03/2010 357.46p 357.46p 349.51p 352.49p 3034
08/03/2010 352.49p 357.46p 343.56p 357.46p 1398
05/03/2010 357.46p 365.40p 347.53p 352.49p 854
04/03/2010 352.49p 365.40p 339.19p 357.46p 4301
03/03/2010 357.46p 367.39p 350.51p 352.49p 6675
02/03/2010 357.46p 363.41p 350.51p 357.46p 6935
01/03/2010 357.46p 357.46p 356.96p 357.46p 7080
26/02/2010 367.39p 367.39p 337.60p 357.46p 8233
25/02/2010 362.42p 367.39p 361.43p 367.39p 2658
24/02/2010 367.39p 367.39p 346.83p 362.42p 11504
23/02/2010 382.28p 382.28p 347.53p 367.39p 8983
22/02/2010 382.28p 383.27p 377.32p 382.28p 1602
19/02/2010 382.28p 387.24p 376.56p 382.28p 7446
18/02/2010 392.21p 392.21p 377.32p 382.28p 4346
17/02/2010 407.10p 407.10p 377.32p 392.21p 3420
16/02/2010 412.07p 418.03p 396.38p 407.10p 2212
15/02/2010 412.07p 412.07p 387.24p 412.07p 5385
12/02/2010 392.21p 417.03p 392.21p 412.07p 10102
11/02/2010 412.07p 412.07p 387.24p 392.21p 3359
10/02/2010 402.14p 421.00p 402.14p 412.07p 3324
09/02/2010 436.89p 436.89p 397.17p 402.14p 5246
08/02/2010 431.93p 436.89p 426.96p 436.89p 7920
05/02/2010 436.89p 436.89p 412.07p 431.93p 15874
04/02/2010 426.96p 462.71p 426.96p 436.89p 23442
03/02/2010 397.17p 442.85p 389.23p 426.96p 19982
02/02/2010 392.21p 407.10p 372.35p 397.17p 7453
01/02/2010 382.28p 411.08p 380.29p 392.21p 24079
29/01/2010 407.10p 407.10p 368.97p 382.28p 9225
28/01/2010 377.32p 415.05p 377.32p 407.10p 19281
27/01/2010 347.53p 387.24p 347.53p 377.32p 20554
26/01/2010 352.49p 357.46p 337.60p 347.53p 21664
25/01/2010 357.46p 357.46p 338.59p 352.49p 5058
22/01/2010 362.42p 362.42p 350.11p 357.46p 2177
21/01/2010 362.42p 362.42p 342.56p 362.42p 2039
20/01/2010 377.32p 377.32p 346.83p 362.42p 38332
19/01/2010 382.28p 382.28p 367.39p 377.32p 2190
18/01/2010 382.28p 382.28p 371.95p 382.28p 2039
15/01/2010 382.28p 397.17p 371.95p 382.28p 20493
14/01/2010 397.17p 413.06p 367.39p 382.28p 8610
13/01/2010 357.46p 397.17p 357.46p 397.17p 9422
12/01/2010 347.53p 361.43p 347.53p 357.46p 4181
11/01/2010 362.42p 362.42p 347.53p 347.53p 1628
08/01/2010 377.32p 377.32p 347.53p 362.42p 5599
07/01/2010 367.39p 377.32p 367.39p 377.32p 504
06/01/2010 377.32p 377.32p 357.46p 367.39p 1104
05/01/2010 377.32p 377.32p 367.39p 377.32p 655
04/01/2010 387.24p 392.21p 367.39p 377.32p 2401
31/12/2009 387.24p 387.24p 372.35p 387.24p 4003
30/12/2009 392.21p 392.21p 357.46p 387.24p 9016
29/12/2009 342.56p 397.17p 342.56p 392.21p 30481
24/12/2009 342.56p 342.56p 342.56p 342.56p 0
23/12/2009 342.56p 343.56p 327.67p 342.56p 4885
22/12/2009 342.56p 343.56p 339.58p 342.56p 3054
21/12/2009 337.60p 342.56p 319.33p 342.56p 9442
18/12/2009 362.42p 362.42p 337.60p 337.60p 347
17/12/2009 357.46p 362.42p 357.46p 362.42p 787
16/12/2009 362.42p 362.42p 357.46p 362.42p 2085
15/12/2009 377.32p 377.32p 357.46p 362.42p 1986
14/12/2009 367.39p 377.32p 367.39p 377.32p 101
11/12/2009 367.39p 367.39p 367.39p 367.39p 50
10/12/2009 367.39p 367.39p 357.46p 367.39p 666
09/12/2009 377.32p 377.32p 357.46p 367.39p 1015
08/12/2009 377.32p 383.27p 367.39p 377.32p 3550
07/12/2009 397.17p 397.17p 377.32p 377.32p 4567
04/12/2009 397.17p 397.17p 387.24p 397.17p 609
03/12/2009 397.17p 397.17p 387.24p 397.17p 2895
02/12/2009 407.10p 407.10p 395.19p 397.17p 2508
01/12/2009 407.10p 407.10p 407.10p 407.10p 239
30/11/2009 382.28p 407.10p 379.30p 407.10p 4129
27/11/2009 407.10p 407.10p 367.39p 382.28p 7674
26/11/2009 412.07p 412.07p 397.17p 407.10p 2228
25/11/2009 426.96p 426.96p 401.15p 412.07p 481
24/11/2009 426.96p 426.96p 417.03p 426.96p 1007
23/11/2009 426.96p 436.89p 422.99p 426.96p 685
20/11/2009 422.00p 427.96p 407.10p 426.96p 775
19/11/2009 431.93p 431.93p 422.00p 422.00p 3116
18/11/2009 441.86p 441.86p 431.93p 431.93p 1370
17/11/2009 451.79p 451.79p 436.89p 441.86p 984
16/11/2009 451.79p 456.75p 438.88p 451.79p 1412
13/11/2009 412.07p 456.75p 407.10p 446.82p 4200
12/11/2009 422.00p 422.99p 407.10p 412.07p 1433
11/11/2009 426.96p 436.89p 417.03p 422.00p 5291
10/11/2009 436.89p 433.91p 389.23p 422.00p 9915
09/11/2009 431.93p 436.89p 426.96p 436.89p 2823
06/11/2009 431.93p 432.52p 426.96p 431.93p 546
05/11/2009 431.93p 431.93p 427.96p 431.93p 30
04/11/2009 422.00p 431.93p 422.00p 431.93p 0
03/11/2009 446.82p 424.98p 409.09p 422.00p 6875
02/11/2009 451.79p 451.79p 446.82p 446.82p 529
30/10/2009 431.93p 451.79p 431.93p 451.79p 3374
29/10/2009 446.82p 446.82p 417.03p 431.93p 4442
28/10/2009 461.72p 460.72p 446.82p 451.79p 3133
27/10/2009 456.75p 461.72p 456.75p 461.72p 1588
26/10/2009 451.79p 460.72p 456.75p 456.75p 2518

*Close Price adjusted for both dividends and splits