Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
23/10/2009 451.79p 456.75p 451.79p 451.79p 3549
22/10/2009 476.61p 476.61p 451.79p 451.79p 4881
21/10/2009 476.61p 480.58p 456.75p 476.61p 12956
20/10/2009 476.61p 487.53p 466.68p 476.61p 680
19/10/2009 446.82p 494.48p 450.79p 476.61p 7183
16/10/2009 481.57p 481.57p 446.82p 456.75p 19666
15/10/2009 491.50p 482.57p 446.82p 481.57p 8851
14/10/2009 491.50p 506.40p 486.54p 491.50p 9719
13/10/2009 466.68p 501.43p 461.72p 491.50p 26660
12/10/2009 461.72p 466.68p 446.82p 466.68p 4638
09/10/2009 476.61p 461.72p 446.82p 461.72p 1574
08/10/2009 431.93p 486.54p 431.93p 476.61p 12177
07/10/2009 431.93p 436.89p 431.93p 431.93p 1899
06/10/2009 417.03p 436.89p 404.12p 431.93p 3969
05/10/2009 426.96p 422.00p 397.17p 417.03p 14361
02/10/2009 446.82p 436.89p 397.17p 426.96p 19376
01/10/2009 456.75p 456.75p 426.96p 446.82p 5247
30/09/2009 476.61p 460.72p 436.89p 456.75p 1902
29/09/2009 476.61p 476.61p 456.75p 476.61p 1360
28/09/2009 491.50p 494.48p 436.89p 476.61p 10810
25/09/2009 481.57p 501.43p 477.60p 491.50p 7250
24/09/2009 491.50p 481.57p 466.68p 481.57p 9236
23/09/2009 491.50p 491.50p 478.59p 491.50p 471
22/09/2009 496.47p 488.52p 486.54p 491.50p 640
21/09/2009 496.47p 534.20p 446.82p 496.47p 15085

*Close Price adjusted for both dividends and splits