Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
26/04/2023 17.00p 18.45p 17.00p 17.75p 1204357
25/04/2023 17.00p 17.00p 16.77p 17.00p 0
24/04/2023 17.00p 17.43p 16.82p 17.00p 2791
21/04/2023 17.25p 17.45p 16.75p 17.00p 56301
20/04/2023 17.25p 17.34p 17.25p 17.25p 0
19/04/2023 17.25p 17.60p 16.50p 17.25p 534223
18/04/2023 16.75p 17.74p 16.75p 17.25p 155102
17/04/2023 16.50p 17.00p 16.00p 16.75p 227609
14/04/2023 16.50p 16.70p 16.00p 16.50p 658701
13/04/2023 16.25p 16.55p 16.00p 16.50p 139425
12/04/2023 16.25p 16.25p 16.00p 16.25p 126486
11/04/2023 17.75p 18.00p 16.26p 16.75p 411034
06/04/2023 17.00p 19.30p 16.68p 17.50p 1540260
05/04/2023 17.00p 17.35p 16.52p 17.00p 110086
04/04/2023 17.00p 17.35p 16.52p 17.00p 25416
03/04/2023 16.75p 17.30p 16.36p 17.00p 332555
31/03/2023 16.63p 16.66p 16.26p 16.63p 21343
30/03/2023 16.75p 16.78p 16.03p 16.63p 608757
29/03/2023 17.25p 17.25p 16.60p 16.75p 183416
28/03/2023 17.50p 17.65p 17.00p 17.25p 315552
27/03/2023 17.75p 17.75p 17.50p 17.75p 142193
24/03/2023 17.75p 17.75p 17.50p 17.75p 26944
23/03/2023 17.75p 17.78p 17.50p 17.75p 82576
22/03/2023 18.00p 18.15p 17.56p 17.75p 59986
21/03/2023 18.00p 18.99p 17.75p 18.00p 682195
20/03/2023 17.75p 17.95p 17.60p 17.75p 300296
17/03/2023 18.38p 18.38p 17.50p 17.75p 91393
16/03/2023 18.38p 18.38p 18.00p 18.38p 51351
15/03/2023 18.25p 18.38p 18.01p 18.38p 126150
14/03/2023 18.25p 18.30p 18.16p 18.25p 11198
13/03/2023 18.25p 18.40p 18.00p 18.25p 178508
10/03/2023 19.63p 19.65p 18.00p 18.25p 508739
09/03/2023 19.63p 19.63p 19.26p 19.63p 64
08/03/2023 19.63p 19.74p 19.25p 19.63p 34668
07/03/2023 19.10p 21.90p 18.75p 19.63p 835020
06/03/2023 17.50p 18.88p 17.33p 18.63p 1029147
03/03/2023 17.50p 17.50p 17.25p 17.50p 65100
02/03/2023 17.50p 17.65p 17.37p 17.50p 33203
01/03/2023 17.50p 17.70p 17.34p 17.50p 127733
28/02/2023 17.25p 17.63p 17.00p 17.50p 776858
27/02/2023 18.25p 18.25p 17.00p 17.25p 791475
24/02/2023 18.25p 18.50p 18.00p 18.25p 111869
23/02/2023 18.60p 18.60p 18.01p 18.25p 183031
22/02/2023 18.60p 18.70p 18.50p 18.60p 641597
21/02/2023 18.60p 18.65p 18.50p 18.60p 109654
20/02/2023 18.60p 18.70p 18.53p 18.60p 24495
17/02/2023 18.65p 18.75p 18.50p 18.60p 131698
16/02/2023 18.75p 18.75p 18.55p 18.65p 47357
15/02/2023 18.75p 18.90p 18.50p 18.75p 528761
14/02/2023 19.37p 19.50p 18.25p 18.75p 268748
13/02/2023 19.50p 19.83p 19.05p 19.37p 408277
10/02/2023 19.50p 19.85p 19.30p 19.50p 374814
09/02/2023 21.50p 21.50p 18.60p 19.25p 1836777
08/02/2023 21.75p 22.25p 21.50p 21.50p 447192
07/02/2023 22.25p 22.50p 21.50p 21.75p 173382
06/02/2023 24.50p 26.00p 22.08p 22.25p 1735349
03/02/2023 21.75p 23.00p 21.53p 22.50p 636740
02/02/2023 24.00p 24.00p 21.50p 21.75p 777719
01/02/2023 23.75p 25.49p 23.51p 24.00p 1062123
31/01/2023 22.00p 23.99p 22.00p 23.75p 1655555
30/01/2023 20.75p 23.00p 20.75p 21.90p 1622174
27/01/2023 19.37p 20.95p 19.27p 20.75p 1070488
26/01/2023 18.25p 19.70p 18.17p 19.37p 1099851
25/01/2023 18.25p 18.35p 18.13p 18.25p 309753
24/01/2023 17.00p 18.50p 16.75p 18.25p 1048675
23/01/2023 17.00p 17.00p 16.50p 17.00p 14372
20/01/2023 17.00p 17.00p 16.50p 17.00p 71810
19/01/2023 17.50p 17.57p 16.60p 17.00p 163867
18/01/2023 17.50p 17.90p 17.34p 17.50p 72046
17/01/2023 17.50p 18.00p 17.25p 17.50p 105924
16/01/2023 17.75p 18.50p 17.18p 17.50p 169159
13/01/2023 18.25p 18.25p 17.32p 17.50p 717520
12/01/2023 17.87p 18.50p 17.80p 18.25p 525887
11/01/2023 17.87p 18.13p 17.70p 17.87p 121393
10/01/2023 17.75p 18.45p 17.25p 17.87p 934537
09/01/2023 17.00p 18.00p 16.50p 17.75p 755202
06/01/2023 16.25p 17.50p 16.25p 17.13p 1018119
05/01/2023 16.13p 16.40p 15.95p 16.25p 324785
04/01/2023 15.50p 17.50p 15.50p 16.13p 1045784
03/01/2023 13.50p 14.50p 13.50p 14.25p 284579
30/12/2022 13.50p 14.00p 13.02p 13.50p 81755
29/12/2022 13.50p 13.73p 13.50p 13.50p 51566
28/12/2022 13.50p 13.80p 13.00p 13.50p 51858
23/12/2022 13.50p 13.80p 13.00p 13.50p 775188
22/12/2022 13.25p 13.64p 13.25p 13.50p 57571
21/12/2022 13.25p 13.75p 13.25p 13.25p 85201
20/12/2022 13.15p 13.28p 13.00p 13.25p 27073
19/12/2022 12.75p 13.95p 12.50p 13.40p 846865
16/12/2022 12.75p 12.75p 12.50p 12.75p 35489
15/12/2022 13.00p 13.00p 12.50p 12.75p 143770
14/12/2022 13.00p 13.74p 12.55p 13.12p 472359
13/12/2022 12.75p 12.75p 12.69p 12.75p 504
12/12/2022 12.75p 12.75p 12.55p 12.75p 121529
09/12/2022 12.75p 12.75p 12.62p 12.75p 19570
08/12/2022 12.75p 12.75p 12.70p 12.75p 46119
07/12/2022 12.75p 12.75p 12.62p 12.75p 27853
06/12/2022 12.75p 12.75p 12.62p 12.75p 6669
05/12/2022 12.75p 12.75p 12.50p 12.75p 40000
02/12/2022 12.75p 12.84p 12.62p 12.75p 46308
01/12/2022 13.25p 13.25p 12.60p 12.75p 124859
30/11/2022 13.25p 13.30p 13.18p 13.25p 9232
29/11/2022 13.25p 13.25p 13.18p 13.25p 15042
28/11/2022 13.25p 13.25p 13.15p 13.25p 16336
25/11/2022 13.25p 13.30p 13.18p 13.25p 44087
24/11/2022 13.12p 13.50p 12.75p 13.25p 184495
23/11/2022 13.75p 13.75p 12.65p 13.12p 605828
22/11/2022 14.50p 14.50p 13.50p 13.75p 109218
21/11/2022 14.50p 14.50p 14.00p 14.50p 19486
18/11/2022 14.50p 14.60p 14.00p 14.50p 210344
17/11/2022 14.50p 14.61p 14.00p 14.50p 115672
16/11/2022 14.75p 14.75p 14.00p 14.50p 78817
15/11/2022 15.00p 15.00p 14.75p 14.75p 3298
14/11/2022 15.00p 15.38p 14.50p 15.00p 142621
11/11/2022 14.62p 15.44p 14.60p 15.00p 79685
10/11/2022 14.00p 15.00p 13.81p 14.62p 267856
09/11/2022 13.50p 14.50p 13.50p 14.00p 297834
08/11/2022 13.50p 13.50p 13.22p 13.50p 1644
07/11/2022 13.75p 13.79p 13.17p 13.50p 80104
04/11/2022 14.00p 14.20p 13.25p 13.75p 363960
03/11/2022 13.50p 14.00p 13.50p 14.00p 489648
02/11/2022 13.00p 13.56p 13.00p 13.50p 151280
01/11/2022 12.88p 13.00p 12.88p 12.88p 1153
31/10/2022 13.25p 13.35p 12.52p 12.88p 123481
28/10/2022 13.25p 13.25p 13.06p 13.25p 19396
27/10/2022 13.25p 13.25p 13.05p 13.25p 64987
26/10/2022 13.25p 13.26p 13.01p 13.25p 50244
25/10/2022 13.12p 13.45p 13.00p 13.25p 185517
24/10/2022 13.25p 13.29p 13.00p 13.12p 112212
21/10/2022 13.25p 13.25p 13.01p 13.25p 22697
20/10/2022 13.50p 13.50p 13.03p 13.25p 296941
19/10/2022 13.50p 13.70p 13.18p 13.50p 49002
18/10/2022 12.50p 13.91p 12.45p 13.50p 740931
17/10/2022 12.25p 12.49p 12.00p 12.25p 260374
14/10/2022 12.25p 12.25p 12.13p 12.25p 33642
13/10/2022 12.25p 12.25p 12.13p 12.25p 7331
12/10/2022 12.25p 12.25p 12.13p 12.25p 14000
11/10/2022 12.50p 12.50p 12.11p 12.25p 83191
10/10/2022 12.50p 12.50p 12.11p 12.50p 19282
07/10/2022 11.63p 12.69p 11.63p 12.50p 479539
06/10/2022 11.50p 11.52p 11.50p 11.50p 38558
05/10/2022 11.63p 11.78p 11.25p 11.50p 277749
04/10/2022 11.75p 11.80p 11.33p 11.63p 115901
03/10/2022 11.75p 11.75p 11.13p 11.63p 137082
30/09/2022 11.25p 11.75p 11.01p 11.75p 427805
29/09/2022 11.50p 11.84p 11.00p 11.25p 201398
28/09/2022 12.38p 12.50p 11.00p 11.50p 485789
27/09/2022 13.12p 13.12p 12.50p 12.63p 72781
26/09/2022 13.12p 13.12p 13.00p 13.12p 41672
23/09/2022 13.63p 13.63p 13.00p 13.12p 141984
22/09/2022 14.25p 14.25p 13.12p 13.63p 357986
21/09/2022 14.38p 14.56p 14.00p 14.25p 32302
20/09/2022 14.50p 14.75p 14.38p 14.38p 263235
16/09/2022 14.75p 14.75p 14.55p 14.75p 30725
15/09/2022 14.75p 14.75p 14.50p 14.75p 95420
14/09/2022 15.00p 15.10p 14.50p 14.75p 98517
13/09/2022 15.25p 15.25p 15.00p 15.25p 19638
12/09/2022 15.25p 15.25p 15.00p 15.25p 49699
09/09/2022 15.25p 15.25p 15.00p 15.25p 116126
08/09/2022 15.25p 15.25p 15.00p 15.25p 435897
07/09/2022 15.25p 15.25p 15.18p 15.25p 13128
06/09/2022 15.25p 15.25p 15.15p 15.25p 71282
05/09/2022 15.38p 15.38p 15.00p 15.25p 111280
02/09/2022 15.50p 15.50p 15.12p 15.38p 6613
01/09/2022 15.75p 15.80p 15.12p 15.50p 133016
31/08/2022 15.88p 15.89p 15.61p 15.75p 99632
30/08/2022 16.00p 16.05p 15.82p 15.88p 77500
26/08/2022 16.00p 16.10p 15.78p 16.00p 100252
25/08/2022 16.00p 16.20p 15.75p 16.00p 118200
24/08/2022 17.38p 17.45p 15.50p 16.00p 1193386
23/08/2022 18.50p 18.70p 17.01p 17.38p 775632
22/08/2022 16.50p 19.99p 16.50p 18.25p 4857163
19/08/2022 14.75p 14.90p 14.66p 14.75p 20617
18/08/2022 14.75p 14.90p 14.70p 14.75p 179408
17/08/2022 14.75p 14.75p 14.52p 14.75p 148843
16/08/2022 15.00p 15.00p 14.48p 14.75p 114506
15/08/2022 15.50p 15.50p 15.00p 15.00p 6026
12/08/2022 15.50p 15.79p 15.00p 15.50p 7762
11/08/2022 15.50p 15.89p 15.00p 15.50p 145091
10/08/2022 15.50p 15.50p 15.26p 15.50p 40000
09/08/2022 15.50p 15.90p 15.25p 15.50p 45770
08/08/2022 14.75p 15.65p 14.75p 15.50p 229388
05/08/2022 14.75p 14.95p 14.75p 14.75p 119201
04/08/2022 15.25p 16.00p 14.50p 14.75p 483271
03/08/2022 14.25p 14.50p 14.00p 14.38p 196147
02/08/2022 14.25p 14.44p 14.25p 14.25p 68785
01/08/2022 13.75p 14.25p 13.75p 14.25p 135201
29/07/2022 12.75p 14.00p 12.75p 13.75p 409898
28/07/2022 12.75p 12.75p 12.58p 12.75p 1618
27/07/2022 12.75p 12.83p 12.75p 12.75p 18501
26/07/2022 12.75p 12.88p 12.50p 12.75p 38632
25/07/2022 13.00p 13.10p 12.50p 12.75p 139042
22/07/2022 12.25p 13.24p 12.25p 13.00p 331641
21/07/2022 13.00p 13.00p 12.20p 12.25p 153338
20/07/2022 13.00p 13.00p 12.53p 13.00p 8937
19/07/2022 13.00p 13.00p 12.53p 13.00p 18950
18/07/2022 13.00p 13.34p 12.38p 13.00p 384685
15/07/2022 11.75p 12.00p 11.50p 11.75p 101051
14/07/2022 12.50p 12.50p 11.00p 11.75p 254113
13/07/2022 12.50p 12.50p 12.02p 12.50p 108117
12/07/2022 12.50p 12.50p 12.05p 12.50p 57281

*Close Price adjusted for both dividends and splits