Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
20/09/2021 15.00p 15.50p 14.50p 15.00p 71872
17/09/2021 14.75p 15.50p 14.75p 15.00p 150992
16/09/2021 16.00p 16.00p 14.00p 14.75p 258222
15/09/2021 16.00p 16.13p 15.50p 16.00p 76015
14/09/2021 16.00p 16.35p 15.50p 16.00p 143890
13/09/2021 16.25p 16.40p 16.00p 16.25p 23988
10/09/2021 16.50p 16.50p 15.80p 16.25p 339590
09/09/2021 16.00p 17.00p 15.77p 16.50p 712976
08/09/2021 15.25p 16.52p 15.25p 16.00p 883072
07/09/2021 14.38p 15.49p 14.00p 15.25p 483990
06/09/2021 14.00p 14.38p 13.75p 14.38p 878260
03/09/2021 13.88p 14.25p 13.63p 14.00p 549334
02/09/2021 15.00p 15.03p 13.60p 13.88p 846727
01/09/2021 14.90p 15.15p 14.50p 15.00p 626501
31/08/2021 14.00p 15.30p 13.93p 14.80p 567924
27/08/2021 13.25p 14.00p 13.25p 14.00p 363081
26/08/2021 13.00p 13.50p 12.60p 13.25p 150802
25/08/2021 12.50p 13.02p 12.32p 13.00p 217032
24/08/2021 12.50p 12.95p 12.10p 12.50p 85696
23/08/2021 12.50p 13.00p 12.10p 12.50p 361255
20/08/2021 12.50p 13.00p 12.25p 12.50p 135918
19/08/2021 12.75p 13.00p 12.50p 12.50p 212814
18/08/2021 12.75p 13.00p 12.60p 12.75p 210452
17/08/2021 12.75p 13.00p 12.50p 12.75p 527673
16/08/2021 12.75p 12.85p 12.50p 12.75p 148371
13/08/2021 12.75p 12.87p 12.50p 12.75p 119582
12/08/2021 13.00p 13.12p 12.50p 12.75p 242282
11/08/2021 13.50p 13.63p 12.75p 13.00p 514457
10/08/2021 13.50p 13.73p 13.00p 13.50p 235467
09/08/2021 12.50p 14.05p 12.50p 13.50p 1265532
06/08/2021 11.50p 12.69p 11.50p 12.50p 356964
05/08/2021 12.00p 12.00p 11.50p 11.75p 248435
04/08/2021 11.38p 12.40p 11.38p 12.00p 842444
03/08/2021 10.75p 11.00p 10.63p 11.00p 331136
02/08/2021 11.00p 11.50p 10.67p 10.75p 1030148
30/07/2021 10.05p 10.25p 9.70p 10.05p 43102
29/07/2021 10.05p 10.05p 9.70p 10.05p 60000
28/07/2021 10.05p 10.25p 10.05p 10.05p 117174
27/07/2021 10.25p 10.25p 10.00p 10.05p 189528
26/07/2021 10.25p 10.25p 10.00p 10.25p 36969
23/07/2021 10.25p 10.25p 10.05p 10.25p 10000
22/07/2021 10.25p 10.25p 10.00p 10.25p 31263
21/07/2021 10.25p 10.25p 10.09p 10.25p 103871
20/07/2021 10.50p 11.00p 9.80p 10.25p 145298
19/07/2021 10.75p 10.75p 9.90p 10.50p 344692
16/07/2021 11.25p 11.25p 10.54p 10.75p 224142
15/07/2021 11.00p 11.53p 11.00p 11.25p 619082
14/07/2021 10.25p 10.60p 10.00p 10.50p 521308
13/07/2021 10.75p 10.75p 10.00p 10.25p 241018
12/07/2021 10.75p 10.75p 10.50p 10.75p 32424
09/07/2021 10.75p 10.93p 10.50p 10.75p 48046
08/07/2021 10.75p 11.00p 10.50p 10.75p 88609
07/07/2021 10.75p 11.00p 10.50p 10.75p 242818
06/07/2021 11.25p 11.25p 10.51p 10.75p 164111
05/07/2021 11.50p 11.50p 11.00p 11.25p 247659
02/07/2021 12.13p 12.13p 11.30p 11.50p 246126
01/07/2021 12.25p 12.37p 11.90p 12.13p 207212
30/06/2021 12.25p 12.37p 12.00p 12.25p 99345
29/06/2021 12.50p 13.00p 12.00p 12.25p 195759
28/06/2021 12.50p 13.00p 12.00p 12.50p 322565
25/06/2021 12.25p 13.00p 12.12p 12.50p 126047
24/06/2021 12.63p 12.71p 12.00p 12.25p 235310
23/06/2021 13.25p 13.25p 12.25p 12.50p 845258
22/06/2021 13.25p 13.25p 13.00p 13.25p 65984
21/06/2021 13.25p 13.37p 13.00p 13.25p 227875
18/06/2021 13.25p 13.25p 13.00p 13.25p 312008
17/06/2021 13.25p 13.25p 13.00p 13.25p 91510
16/06/2021 13.50p 13.88p 13.00p 13.25p 258952
15/06/2021 13.50p 13.88p 13.05p 13.50p 71509
14/06/2021 13.50p 13.88p 13.00p 13.50p 618618
11/06/2021 14.00p 14.40p 13.27p 13.50p 280672
10/06/2021 14.00p 14.45p 13.50p 14.00p 399501
09/06/2021 13.50p 14.50p 13.33p 14.00p 1315228
08/06/2021 13.50p 14.00p 13.00p 13.50p 2875887
07/06/2021 13.50p 14.50p 13.25p 13.50p 2697965
04/06/2021 13.25p 14.00p 9.90p 13.25p 4530576
03/06/2021 9.45p 13.50p 9.45p 13.25p 8559549
02/06/2021 9.10p 9.70p 8.88p 9.30p 661807
01/06/2021 9.10p 9.50p 8.88p 9.10p 274842
28/05/2021 8.35p 9.50p 8.35p 9.10p 1172529
27/05/2021 8.10p 8.70p 8.08p 8.35p 233603
26/05/2021 7.25p 8.40p 7.25p 8.10p 2014603
25/05/2021 7.25p 7.38p 7.00p 7.20p 159737
24/05/2021 7.25p 7.50p 7.10p 7.25p 83814
21/05/2021 7.60p 7.60p 7.12p 7.25p 78367
20/05/2021 7.60p 7.60p 7.20p 7.60p 81458
19/05/2021 7.60p 8.00p 7.20p 7.60p 259858
18/05/2021 7.00p 8.10p 7.00p 7.60p 1157105
17/05/2021 7.25p 7.25p 6.56p 6.75p 696103
14/05/2021 7.25p 7.25p 7.00p 7.25p 107205
13/05/2021 7.25p 7.45p 7.00p 7.25p 305012
12/05/2021 7.25p 7.50p 6.90p 7.25p 65053
11/05/2021 7.25p 7.50p 7.02p 7.25p 357465
10/05/2021 7.50p 7.54p 7.00p 7.25p 727709
07/05/2021 7.55p 7.80p 7.23p 7.50p 285696
06/05/2021 7.30p 7.80p 7.28p 7.55p 841213
05/05/2021 6.90p 7.50p 6.85p 7.25p 1895730
04/05/2021 6.55p 6.97p 6.40p 6.90p 1395077
30/04/2021 6.55p 6.70p 6.40p 6.55p 52349
29/04/2021 6.25p 6.55p 6.20p 6.55p 278592
28/04/2021 6.25p 6.30p 6.20p 6.25p 257206
27/04/2021 6.70p 6.80p 6.01p 6.25p 814764
26/04/2021 6.70p 6.75p 6.60p 6.70p 317787
23/04/2021 6.45p 6.70p 6.45p 6.70p 1228500
22/04/2021 7.45p 7.50p 6.45p 6.45p 1460847
21/04/2021 7.65p 7.65p 7.50p 7.55p 40761
20/04/2021 8.05p 8.05p 7.48p 7.65p 497001
19/04/2021 8.35p 8.50p 7.80p 8.05p 411500
16/04/2021 8.40p 8.50p 8.20p 8.35p 82599
15/04/2021 8.75p 8.85p 8.33p 8.40p 475059
14/04/2021 9.20p 9.50p 8.50p 8.75p 934010
13/04/2021 9.00p 9.50p 9.00p 9.10p 869632
12/04/2021 8.20p 9.20p 8.10p 9.00p 1421637
09/04/2021 8.20p 8.35p 8.00p 8.20p 353508
08/04/2021 7.50p 8.25p 7.50p 8.15p 812364
07/04/2021 7.65p 8.00p 7.50p 7.50p 2162869
06/04/2021 6.40p 6.80p 6.40p 6.65p 353047
01/04/2021 6.25p 6.50p 6.15p 6.35p 179479
31/03/2021 6.30p 6.40p 6.13p 6.25p 144017
30/03/2021 6.45p 6.48p 6.20p 6.30p 142223
29/03/2021 6.50p 6.60p 6.25p 6.45p 146327
26/03/2021 6.60p 6.70p 6.40p 6.50p 31484
25/03/2021 6.55p 6.77p 6.40p 6.60p 265611
24/03/2021 6.55p 6.60p 6.50p 6.55p 57547
23/03/2021 6.70p 6.70p 6.40p 6.55p 159649
22/03/2021 6.85p 6.90p 6.56p 6.70p 38163
19/03/2021 6.90p 6.95p 6.70p 6.85p 169819
18/03/2021 6.90p 7.00p 6.80p 6.90p 11574
17/03/2021 6.95p 6.95p 6.80p 6.90p 133396
16/03/2021 7.00p 7.15p 6.83p 7.00p 99055
15/03/2021 7.00p 7.15p 6.80p 7.00p 82618
12/03/2021 7.00p 7.20p 6.80p 7.00p 225143
11/03/2021 6.95p 7.20p 6.85p 7.00p 107188
10/03/2021 6.95p 6.95p 6.83p 6.95p 13029
09/03/2021 6.95p 6.95p 6.83p 6.95p 15755
08/03/2021 7.20p 7.20p 6.80p 6.95p 239746
05/03/2021 7.40p 7.48p 7.00p 7.20p 154605
04/03/2021 7.45p 7.55p 7.20p 7.40p 102992
03/03/2021 7.60p 7.63p 7.20p 7.45p 139118
02/03/2021 8.00p 8.05p 7.52p 7.60p 174020
01/03/2021 8.10p 8.20p 7.80p 8.00p 64661
26/02/2021 8.10p 8.10p 7.90p 8.10p 87833
25/02/2021 8.30p 8.35p 8.10p 8.15p 56166
24/02/2021 8.30p 8.35p 8.10p 8.30p 34883
23/02/2021 8.30p 8.35p 8.10p 8.30p 61046
22/02/2021 8.30p 8.50p 7.98p 8.30p 237356
19/02/2021 8.30p 8.50p 8.10p 8.30p 153659
18/02/2021 8.25p 8.50p 8.10p 8.30p 192767
17/02/2021 8.15p 8.40p 8.10p 8.25p 293563
16/02/2021 8.20p 8.20p 8.00p 8.10p 26567
15/02/2021 8.30p 8.30p 8.10p 8.20p 172678
12/02/2021 8.20p 8.30p 8.15p 8.30p 422145
11/02/2021 8.35p 8.50p 8.20p 8.30p 108658
10/02/2021 8.65p 8.70p 8.28p 8.35p 131838
09/02/2021 8.65p 8.80p 8.50p 8.65p 892097
08/02/2021 8.65p 8.80p 8.52p 8.65p 52389
05/02/2021 8.60p 8.80p 8.40p 8.65p 253502
04/02/2021 8.55p 8.80p 8.40p 8.60p 116652
03/02/2021 8.25p 9.03p 8.25p 8.55p 720857
02/02/2021 7.40p 8.50p 7.30p 8.25p 443647
01/02/2021 6.85p 7.50p 6.70p 7.30p 205800
29/01/2021 6.50p 7.00p 6.45p 6.85p 144994
28/01/2021 6.90p 6.90p 6.30p 6.55p 315923
27/01/2021 6.90p 6.99p 6.80p 6.90p 174687
26/01/2021 7.00p 7.20p 6.80p 6.90p 145368
25/01/2021 6.95p 7.20p 6.84p 7.00p 242527
22/01/2021 7.25p 7.25p 6.84p 6.95p 411115
21/01/2021 7.30p 7.40p 7.10p 7.25p 126015
20/01/2021 7.40p 7.60p 7.10p 7.30p 83454
19/01/2021 7.80p 7.80p 7.20p 7.40p 439259
18/01/2021 7.80p 7.80p 7.60p 7.80p 159348
15/01/2021 7.75p 8.00p 7.60p 7.80p 299579
14/01/2021 7.60p 8.00p 7.50p 7.75p 538169
13/01/2021 7.35p 7.50p 7.25p 7.35p 170117
12/01/2021 8.15p 8.15p 7.00p 7.35p 1374305
11/01/2021 8.45p 8.60p 8.02p 8.15p 525703
08/01/2021 8.50p 8.70p 8.30p 8.45p 230784
07/01/2021 8.45p 8.70p 8.30p 8.50p 506953
06/01/2021 8.95p 9.20p 8.00p 8.45p 1375647
05/01/2021 7.80p 9.40p 7.80p 8.95p 2444321
04/01/2021 6.70p 7.90p 6.62p 7.80p 1830709
31/12/2020 6.35p 7.00p 6.35p 6.70p 369103
30/12/2020 6.25p 6.70p 6.20p 6.35p 472931
29/12/2020 6.10p 6.50p 5.80p 6.25p 421960
24/12/2020 5.80p 6.30p 5.80p 6.10p 2025298
23/12/2020 5.70p 5.98p 5.60p 5.80p 2321042
22/12/2020 5.05p 5.80p 5.05p 5.65p 1674651
21/12/2020 4.70p 5.26p 4.53p 5.05p 792784
18/12/2020 4.50p 4.80p 4.42p 4.70p 1202183
17/12/2020 4.65p 4.80p 4.40p 4.50p 884435
16/12/2020 4.45p 4.70p 4.40p 4.60p 1032184
15/12/2020 4.65p 5.10p 4.20p 4.45p 1947305
14/12/2020 4.60p 4.70p 4.41p 4.60p 164399
11/12/2020 4.60p 4.70p 4.31p 4.60p 150631
10/12/2020 4.65p 4.70p 4.35p 4.60p 170837
09/12/2020 4.65p 4.70p 4.60p 4.65p 200397
08/12/2020 4.65p 4.70p 4.60p 4.65p 332989
07/12/2020 4.85p 4.85p 4.51p 4.65p 770261
04/12/2020 5.70p 5.75p 4.95p 4.95p 709824
03/12/2020 5.70p 5.70p 5.60p 5.70p 359747

*Close Price adjusted for both dividends and splits