Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector


Date Open High Low Close* Volume
11/07/2022 12.50p 12.60p 12.05p 12.50p 268518
08/07/2022 12.50p 12.70p 12.19p 12.50p 25269
07/07/2022 12.50p 13.00p 12.25p 12.50p 1033123
06/07/2022 12.50p 12.90p 12.50p 12.50p 23
05/07/2022 12.50p 12.70p 12.50p 12.50p 5770
04/07/2022 12.25p 12.90p 12.00p 12.50p 930993
01/07/2022 11.75p 12.44p 11.55p 12.25p 196766
30/06/2022 13.50p 13.50p 11.50p 11.75p 843283
29/06/2022 13.50p 13.50p 13.05p 13.50p 5321
28/06/2022 14.75p 14.75p 13.00p 13.50p 535721
27/06/2022 14.50p 14.99p 14.50p 14.75p 386160
24/06/2022 14.50p 14.60p 14.10p 14.50p 57176
23/06/2022 14.50p 14.74p 14.00p 14.50p 158270
22/06/2022 14.50p 14.50p 14.25p 14.50p 185000
21/06/2022 14.50p 14.85p 14.25p 14.50p 120927
20/06/2022 14.25p 14.50p 14.13p 14.50p 172525
17/06/2022 15.25p 15.25p 13.50p 14.25p 419413
16/06/2022 15.75p 15.75p 14.50p 15.25p 30672
15/06/2022 15.75p 15.96p 15.00p 15.75p 18101
14/06/2022 16.00p 16.00p 15.00p 15.75p 57096
13/06/2022 16.25p 16.32p 15.50p 16.00p 65755
10/06/2022 16.50p 16.50p 15.30p 16.25p 333641
09/06/2022 16.75p 17.00p 16.50p 16.50p 42664
08/06/2022 16.88p 16.88p 16.52p 16.75p 46537
07/06/2022 17.50p 17.50p 16.50p 16.88p 110024
06/06/2022 17.63p 17.63p 17.25p 17.50p 63283
01/06/2022 17.63p 17.63p 17.25p 17.63p 3000
31/05/2022 17.75p 17.75p 17.33p 17.63p 217021
27/05/2022 17.75p 17.80p 17.65p 17.75p 19544
26/05/2022 17.75p 17.85p 17.66p 17.75p 89350
25/05/2022 17.87p 17.92p 17.66p 17.75p 44198
24/05/2022 17.87p 18.80p 17.75p 17.87p 273767
23/05/2022 18.00p 18.17p 17.75p 17.87p 93010
20/05/2022 17.63p 18.30p 17.12p 18.00p 774605
19/05/2022 17.25p 18.25p 17.00p 17.63p 962043
18/05/2022 17.25p 17.49p 17.25p 17.25p 64178
17/05/2022 16.75p 18.00p 16.65p 17.25p 584925
16/05/2022 15.75p 16.99p 15.75p 16.75p 785325
13/05/2022 15.75p 15.95p 15.50p 15.75p 81270
12/05/2022 16.50p 16.93p 15.50p 15.75p 552284
11/05/2022 16.25p 16.50p 16.05p 16.50p 158500
10/05/2022 15.50p 16.69p 15.50p 16.25p 694991
09/05/2022 14.88p 15.20p 14.50p 14.88p 174907
06/05/2022 14.88p 15.00p 14.50p 14.88p 290308
05/05/2022 14.88p 15.06p 14.50p 14.88p 188209
04/05/2022 15.38p 15.38p 14.51p 14.88p 149146
03/05/2022 15.50p 15.75p 14.83p 15.38p 225466
29/04/2022 15.38p 15.90p 15.06p 15.50p 22206
28/04/2022 15.38p 15.50p 14.85p 15.38p 111036
27/04/2022 16.00p 16.00p 14.66p 15.38p 412539
26/04/2022 16.00p 16.25p 15.50p 16.00p 61119
25/04/2022 16.25p 16.30p 15.55p 16.00p 108695
22/04/2022 17.00p 17.24p 16.00p 16.25p 524610
21/04/2022 17.50p 17.50p 16.51p 17.00p 333725
20/04/2022 18.25p 18.25p 17.50p 17.50p 194004
19/04/2022 18.25p 18.30p 18.00p 18.25p 224999
14/04/2022 18.25p 18.30p 18.05p 18.25p 27211
13/04/2022 18.25p 18.25p 18.00p 18.25p 21376
12/04/2022 18.50p 18.70p 18.10p 18.25p 47280
11/04/2022 16.75p 19.80p 16.75p 18.75p 730889
08/04/2022 16.75p 17.15p 16.18p 16.75p 128525
07/04/2022 16.25p 17.15p 16.25p 16.75p 137466
06/04/2022 16.75p 16.75p 16.00p 16.25p 714491
05/04/2022 17.25p 17.95p 16.50p 16.75p 1071090
04/04/2022 15.25p 16.80p 15.07p 16.50p 720806
01/04/2022 15.25p 15.38p 15.05p 15.25p 16768
31/03/2022 15.50p 15.70p 15.00p 15.25p 356720
30/03/2022 15.50p 15.74p 15.13p 15.50p 24303
29/03/2022 17.50p 17.50p 15.05p 15.50p 996507
28/03/2022 16.50p 18.50p 16.50p 17.50p 1838162
25/03/2022 14.25p 17.00p 14.00p 16.50p 2761441
24/03/2022 14.25p 14.40p 14.00p 14.25p 38858
23/03/2022 14.25p 14.45p 14.25p 14.25p 3605
22/03/2022 14.50p 14.50p 14.00p 14.25p 72526
21/03/2022 14.75p 14.75p 14.00p 14.50p 331591
18/03/2022 14.25p 14.95p 14.25p 14.75p 122414
17/03/2022 14.38p 14.75p 14.00p 14.25p 41941
16/03/2022 15.00p 15.00p 14.00p 14.38p 174192
15/03/2022 15.00p 15.00p 14.50p 15.00p 174379
14/03/2022 14.50p 15.50p 14.10p 15.00p 240559
11/03/2022 14.50p 14.65p 14.00p 14.50p 305401
10/03/2022 14.50p 14.70p 14.00p 14.50p 31807
09/03/2022 13.75p 14.50p 13.69p 14.50p 156755
08/03/2022 14.75p 14.75p 13.53p 13.75p 156328
07/03/2022 15.00p 15.18p 14.50p 15.00p 40960
04/03/2022 15.25p 15.25p 14.50p 15.00p 135069
03/03/2022 15.25p 15.45p 15.00p 15.25p 222807
02/03/2022 15.00p 15.48p 14.51p 15.25p 147334
01/03/2022 15.25p 15.40p 14.66p 15.00p 93099
28/02/2022 14.50p 15.49p 14.50p 15.25p 183311
25/02/2022 14.00p 14.90p 13.66p 14.50p 170852
24/02/2022 15.00p 15.00p 13.50p 14.00p 508578
23/02/2022 14.00p 15.50p 13.56p 15.25p 637070
22/02/2022 15.00p 15.00p 13.52p 14.00p 601539
21/02/2022 16.75p 16.75p 15.00p 15.25p 644480
18/02/2022 17.75p 17.75p 16.67p 16.75p 268187
17/02/2022 17.75p 17.92p 17.75p 17.75p 43637
16/02/2022 17.25p 18.44p 17.05p 17.75p 493214
15/02/2022 18.50p 18.69p 16.00p 17.25p 638120
14/02/2022 18.75p 19.00p 18.05p 18.50p 155544
11/02/2022 19.13p 19.13p 18.50p 18.75p 107560
10/02/2022 19.25p 19.39p 19.00p 19.13p 267730
09/02/2022 19.37p 19.50p 19.00p 19.25p 74797
08/02/2022 20.50p 20.50p 19.44p 19.50p 304886
07/02/2022 20.50p 20.69p 20.00p 20.50p 109410
04/02/2022 19.50p 20.50p 19.25p 20.50p 141552
03/02/2022 21.25p 21.30p 19.50p 19.50p 206814
02/02/2022 21.25p 21.90p 20.50p 21.25p 398897
01/02/2022 19.75p 21.90p 19.65p 21.25p 536909
31/01/2022 19.50p 20.00p 19.50p 19.90p 128686
28/01/2022 19.00p 20.00p 18.61p 19.50p 240327
27/01/2022 18.75p 18.99p 18.61p 18.75p 97903
26/01/2022 18.75p 18.75p 18.50p 18.75p 105843
25/01/2022 18.75p 19.00p 18.50p 18.75p 264553
24/01/2022 20.25p 20.68p 18.50p 18.75p 418213
21/01/2022 18.25p 20.74p 18.25p 20.25p 752060
20/01/2022 18.25p 18.50p 18.00p 18.25p 230222
19/01/2022 19.00p 19.25p 18.00p 18.25p 1018967
18/01/2022 19.50p 19.50p 18.50p 19.00p 415680
17/01/2022 20.00p 20.00p 19.00p 19.50p 210036
14/01/2022 20.50p 20.75p 19.75p 19.75p 249921
13/01/2022 20.75p 20.95p 19.11p 20.50p 578289
12/01/2022 22.25p 22.85p 20.50p 20.75p 359364
10/01/2022 21.75p 21.75p 20.70p 21.50p 305664
07/01/2022 21.50p 22.38p 21.11p 21.75p 242103
06/01/2022 23.25p 23.25p 21.13p 21.50p 196252
05/01/2022 23.50p 23.50p 22.50p 23.25p 48168
04/01/2022 23.50p 23.50p 23.00p 23.50p 42157
31/12/2021 23.50p 23.50p 23.00p 23.50p 42800
30/12/2021 24.75p 24.75p 23.00p 23.50p 274467
29/12/2021 23.75p 25.50p 23.75p 24.75p 606870
24/12/2021 22.50p 24.00p 22.50p 23.75p 413241
23/12/2021 20.50p 23.00p 20.50p 22.50p 502741
22/12/2021 20.00p 20.50p 20.00p 20.50p 46501
21/12/2021 20.00p 20.25p 19.86p 20.00p 83370
20/12/2021 20.50p 20.90p 19.83p 20.00p 108048
17/12/2021 18.75p 20.90p 18.50p 20.50p 314887
16/12/2021 21.25p 21.25p 18.55p 18.75p 678603
15/12/2021 21.50p 21.50p 21.10p 21.25p 9423
14/12/2021 21.50p 21.89p 21.11p 21.50p 38769
13/12/2021 21.50p 21.90p 21.11p 21.50p 41869
10/12/2021 21.50p 21.90p 21.06p 21.50p 94682
09/12/2021 22.25p 22.25p 20.50p 21.50p 492759
08/12/2021 22.25p 22.48p 22.00p 22.25p 64844
07/12/2021 22.75p 22.75p 22.00p 22.50p 106497
06/12/2021 25.00p 25.00p 22.50p 22.75p 364770
03/12/2021 24.75p 25.00p 24.50p 25.00p 90973
02/12/2021 26.00p 26.00p 24.75p 24.75p 232880
01/12/2021 25.75p 26.45p 25.00p 26.00p 350465
30/11/2021 24.25p 26.00p 24.02p 25.75p 494543
29/11/2021 23.50p 25.00p 23.00p 24.25p 1482987
26/11/2021 25.25p 25.25p 23.00p 23.50p 289471
25/11/2021 25.50p 25.50p 25.00p 25.25p 142356
24/11/2021 25.75p 26.30p 25.00p 25.50p 215543
23/11/2021 27.50p 27.80p 25.05p 25.75p 413373
22/11/2021 26.00p 28.50p 25.30p 27.50p 839318
19/11/2021 27.75p 28.00p 25.00p 26.00p 518835
18/11/2021 25.75p 29.85p 25.75p 27.75p 1822146
17/11/2021 24.50p 25.75p 24.03p 25.50p 367733
16/11/2021 25.50p 25.87p 24.25p 24.50p 899165
15/11/2021 24.25p 26.50p 23.50p 25.50p 1213969
12/11/2021 22.00p 25.00p 21.55p 24.25p 2126303
11/11/2021 19.25p 22.95p 19.00p 22.00p 802612
10/11/2021 19.50p 19.50p 18.63p 19.25p 471892
09/11/2021 19.50p 20.00p 19.00p 19.50p 257247
08/11/2021 19.00p 21.49p 18.85p 19.50p 1381828
05/11/2021 17.13p 19.50p 17.13p 19.00p 1052006
04/11/2021 16.75p 17.13p 16.57p 17.13p 448646
03/11/2021 14.75p 17.00p 14.75p 16.75p 711653
02/11/2021 14.75p 14.75p 14.50p 14.75p 29734
01/11/2021 14.75p 14.75p 14.50p 14.75p 2263
29/10/2021 15.00p 15.20p 14.50p 14.75p 162513
28/10/2021 15.00p 15.45p 14.50p 15.00p 214841
27/10/2021 15.25p 15.25p 14.50p 14.75p 201760
26/10/2021 15.25p 15.25p 15.02p 15.25p 194219
25/10/2021 15.50p 16.00p 15.00p 15.25p 199144
22/10/2021 15.75p 16.50p 15.00p 15.50p 921506
21/10/2021 14.50p 18.40p 14.33p 16.00p 3965128
20/10/2021 12.25p 15.00p 12.25p 14.50p 3064522
19/10/2021 11.50p 11.85p 11.25p 11.50p 122959
18/10/2021 11.50p 12.00p 11.10p 11.50p 377925
15/10/2021 12.25p 12.25p 11.50p 11.50p 434475
14/10/2021 12.25p 12.25p 12.00p 12.25p 7411
13/10/2021 12.25p 12.25p 12.00p 12.25p 51590
12/10/2021 12.75p 12.75p 11.50p 12.25p 506677
11/10/2021 12.50p 12.90p 12.50p 12.75p 624892
08/10/2021 12.25p 12.35p 12.00p 12.25p 144187
07/10/2021 13.50p 13.50p 11.99p 12.25p 732508
06/10/2021 14.25p 14.25p 13.00p 13.50p 249534
05/10/2021 14.75p 14.75p 13.80p 14.25p 172604
04/10/2021 14.75p 15.00p 14.50p 14.75p 84444
01/10/2021 14.75p 14.75p 14.50p 14.75p 62785
30/09/2021 14.75p 15.00p 14.40p 14.75p 166146
29/09/2021 15.00p 15.00p 14.50p 14.75p 107425
28/09/2021 15.50p 16.00p 15.00p 15.00p 185397
27/09/2021 15.00p 15.90p 14.50p 15.50p 122653
24/09/2021 14.75p 15.50p 14.75p 15.00p 86438
23/09/2021 14.75p 15.00p 14.50p 14.90p 229978
22/09/2021 14.75p 14.75p 14.50p 14.75p 16455
21/09/2021 15.00p 15.00p 14.50p 14.75p 77207

*Close Price adjusted for both dividends and splits