Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits