Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Cyanconnode Holdings (CYAN) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/12/2020 | 5.70p | 5.80p | 5.63p | 5.70p | 277851 |
| 01/12/2020 | 5.75p | 6.20p | 5.65p | 5.65p | 1938853 |
| 30/11/2020 | 5.05p | 6.00p | 5.05p | 5.55p | 3263025 |
| 27/11/2020 | 4.60p | 5.30p | 4.55p | 5.05p | 862890 |
| 26/11/2020 | 4.05p | 4.70p | 4.05p | 4.60p | 1890425 |
| 25/11/2020 | 3.90p | 4.20p | 3.90p | 4.05p | 694054 |
| 24/11/2020 | 3.90p | 4.00p | 3.90p | 3.90p | 212619 |
| 23/11/2020 | 3.90p | 4.00p | 3.83p | 3.90p | 351150 |
| 20/11/2020 | 3.90p | 3.93p | 3.87p | 3.90p | 190362 |
| 19/11/2020 | 3.90p | 3.90p | 3.80p | 3.90p | 54972 |
| 18/11/2020 | 4.05p | 4.15p | 3.65p | 3.90p | 957660 |
| 17/11/2020 | 4.15p | 4.15p | 4.00p | 4.05p | 78026 |
| 16/11/2020 | 4.35p | 4.35p | 4.00p | 4.15p | 234965 |
| 13/11/2020 | 4.35p | 4.49p | 4.20p | 4.35p | 20790 |
| 12/11/2020 | 4.35p | 4.50p | 4.20p | 4.35p | 38665 |
| 10/11/2020 | 4.35p | 4.49p | 4.22p | 4.35p | 88453 |
| 09/11/2020 | 4.70p | 4.70p | 4.10p | 4.35p | 356203 |
| 06/11/2020 | 4.70p | 4.82p | 4.50p | 4.70p | 44773 |
| 05/11/2020 | 4.75p | 4.84p | 4.50p | 4.70p | 185460 |
| 04/11/2020 | 4.75p | 4.85p | 4.55p | 4.75p | 1929 |
| 03/11/2020 | 4.75p | 4.75p | 4.55p | 4.75p | 5878 |
| 02/11/2020 | 4.75p | 4.85p | 4.50p | 4.75p | 60324 |
| 30/10/2020 | 4.90p | 4.90p | 4.50p | 4.75p | 261717 |
| 29/10/2020 | 4.85p | 4.90p | 4.85p | 4.90p | 94182 |
| 28/10/2020 | 5.25p | 5.25p | 4.70p | 4.90p | 717256 |
| 27/10/2020 | 5.25p | 5.30p | 5.10p | 5.25p | 100943 |
| 26/10/2020 | 5.25p | 5.32p | 5.10p | 5.25p | 119341 |
| 23/10/2020 | 5.30p | 5.42p | 5.10p | 5.25p | 352725 |
| 22/10/2020 | 5.30p | 5.50p | 5.10p | 5.30p | 263527 |
| 21/10/2020 | 5.25p | 5.40p | 5.20p | 5.30p | 307307 |
| 20/10/2020 | 5.10p | 5.30p | 5.00p | 5.20p | 790688 |
| 19/10/2020 | 5.25p | 5.35p | 4.90p | 5.10p | 378516 |
| 16/10/2020 | 5.25p | 5.40p | 5.10p | 5.25p | 134739 |
| 15/10/2020 | 5.40p | 5.45p | 5.14p | 5.25p | 61194 |
| 14/10/2020 | 5.15p | 5.40p | 5.10p | 5.40p | 267039 |
| 13/10/2020 | 5.25p | 5.25p | 5.14p | 5.15p | 158484 |
| 12/10/2020 | 5.30p | 5.50p | 5.25p | 5.25p | 41721 |
| 09/10/2020 | 5.35p | 5.48p | 5.00p | 5.30p | 392079 |
| 08/10/2020 | 5.35p | 5.40p | 5.00p | 5.35p | 379247 |
| 07/10/2020 | 5.55p | 5.55p | 5.30p | 5.35p | 185779 |
| 06/10/2020 | 5.55p | 5.55p | 5.40p | 5.55p | 11284 |
| 05/10/2020 | 5.55p | 5.55p | 5.40p | 5.55p | 67732 |
| 02/10/2020 | 5.55p | 5.70p | 5.40p | 5.55p | 118309 |
| 01/10/2020 | 5.55p | 5.70p | 5.40p | 5.55p | 96755 |
| 30/09/2020 | 5.70p | 5.70p | 5.40p | 5.55p | 295585 |
| 29/09/2020 | 5.70p | 5.90p | 5.64p | 5.70p | 177938 |
| 28/09/2020 | 5.65p | 5.90p | 5.64p | 5.70p | 315760 |
| 25/09/2020 | 5.65p | 5.83p | 5.55p | 5.65p | 116859 |
| 24/09/2020 | 5.45p | 5.86p | 5.43p | 5.65p | 439974 |
| 23/09/2020 | 5.15p | 5.50p | 5.15p | 5.45p | 429972 |
| 22/09/2020 | 5.05p | 5.20p | 5.05p | 5.10p | 215539 |
| 21/09/2020 | 5.10p | 5.20p | 5.00p | 5.05p | 167612 |
| 18/09/2020 | 5.05p | 5.29p | 5.02p | 5.20p | 457683 |
| 17/09/2020 | 4.95p | 5.20p | 4.95p | 5.05p | 322561 |
| 16/09/2020 | 4.95p | 4.95p | 4.80p | 4.95p | 269316 |
| 15/09/2020 | 5.00p | 5.08p | 4.90p | 4.95p | 334531 |
| 14/09/2020 | 5.40p | 5.40p | 5.00p | 5.00p | 453702 |
| 11/09/2020 | 5.40p | 5.40p | 5.30p | 5.40p | 167503 |
| 10/09/2020 | 5.40p | 5.50p | 5.30p | 5.40p | 258063 |
| 09/09/2020 | 5.20p | 5.50p | 5.20p | 5.40p | 1198383 |
| 08/09/2020 | 5.00p | 5.50p | 4.96p | 5.40p | 1426632 |
| 07/09/2020 | 4.50p | 5.70p | 4.50p | 4.90p | 4037799 |
| 04/09/2020 | 3.85p | 4.49p | 3.37p | 4.35p | 3640135 |
| 03/09/2020 | 4.35p | 4.35p | 3.87p | 3.90p | 888658 |
| 02/09/2020 | 4.40p | 4.45p | 4.30p | 4.35p | 185759 |
| 01/09/2020 | 4.60p | 4.60p | 4.30p | 4.40p | 288938 |
| 28/08/2020 | 4.60p | 4.68p | 4.60p | 4.60p | 16747 |
| 27/08/2020 | 4.65p | 4.70p | 4.43p | 4.60p | 487047 |
| 26/08/2020 | 4.40p | 4.80p | 4.40p | 4.65p | 113449 |
| 25/08/2020 | 4.40p | 4.50p | 4.39p | 4.40p | 190064 |
| 24/08/2020 | 4.20p | 4.40p | 4.06p | 4.40p | 155952 |
| 21/08/2020 | 4.20p | 4.20p | 4.05p | 4.20p | 6728 |
| 20/08/2020 | 4.20p | 4.40p | 4.10p | 4.20p | 373687 |
| 19/08/2020 | 4.10p | 4.40p | 3.93p | 4.20p | 688688 |
| 18/08/2020 | 3.80p | 4.20p | 3.80p | 4.10p | 413567 |
| 14/08/2020 | 4.10p | 4.10p | 3.90p | 4.00p | 243224 |
| 13/08/2020 | 3.90p | 4.18p | 3.90p | 4.10p | 631907 |
| 12/08/2020 | 3.90p | 4.00p | 3.80p | 3.95p | 381489 |
| 11/08/2020 | 3.60p | 3.99p | 3.50p | 3.90p | 634459 |
| 10/08/2020 | 3.45p | 3.70p | 3.20p | 3.60p | 331816 |
| 07/08/2020 | 3.65p | 3.65p | 3.40p | 3.50p | 250060 |
| 06/08/2020 | 3.85p | 3.85p | 3.55p | 3.65p | 378456 |
| 05/08/2020 | 3.85p | 3.85p | 3.70p | 3.85p | 115600 |
| 04/08/2020 | 3.85p | 3.95p | 3.70p | 3.85p | 225331 |
| 03/08/2020 | 3.90p | 3.90p | 3.80p | 3.85p | 199981 |
| 31/07/2020 | 4.25p | 4.25p | 3.85p | 3.90p | 268044 |
| 30/07/2020 | 4.25p | 4.25p | 4.10p | 4.25p | 101000 |
| 29/07/2020 | 4.40p | 4.50p | 4.10p | 4.25p | 26863 |
| 28/07/2020 | 4.40p | 4.40p | 4.20p | 4.40p | 2737 |
| 24/07/2020 | 4.45p | 4.55p | 4.20p | 4.40p | 295248 |
| 23/07/2020 | 4.45p | 4.45p | 4.26p | 4.45p | 100000 |
| 22/07/2020 | 4.45p | 4.60p | 4.26p | 4.45p | 104649 |
| 21/07/2020 | 4.45p | 4.63p | 4.41p | 4.45p | 30517 |
| 20/07/2020 | 4.45p | 4.64p | 4.20p | 4.45p | 791754 |
| 17/07/2020 | 4.45p | 4.64p | 4.28p | 4.45p | 644210 |
| 16/07/2020 | 4.45p | 4.57p | 4.31p | 4.45p | 438107 |
| 15/07/2020 | 4.35p | 4.60p | 4.28p | 4.45p | 279694 |
| 14/07/2020 | 4.30p | 4.43p | 4.10p | 4.35p | 406094 |
| 13/07/2020 | 4.65p | 4.72p | 4.20p | 4.30p | 622641 |
| 10/07/2020 | 5.00p | 5.00p | 4.50p | 4.65p | 539517 |
| 09/07/2020 | 4.75p | 5.44p | 4.68p | 5.00p | 2121227 |
| 08/07/2020 | 3.45p | 5.00p | 3.45p | 4.70p | 1731069 |
| 07/07/2020 | 3.85p | 4.00p | 3.10p | 3.45p | 1427341 |
| 06/07/2020 | 3.85p | 4.00p | 3.78p | 3.85p | 176000 |
| 03/07/2020 | 4.05p | 4.05p | 3.66p | 3.85p | 884373 |
| 02/07/2020 | 4.20p | 4.20p | 3.93p | 4.05p | 295994 |
| 29/06/2020 | 4.45p | 4.47p | 4.10p | 4.30p | 319029 |
| 26/06/2020 | 4.30p | 4.45p | 4.10p | 4.45p | 342801 |
| 25/06/2020 | 4.35p | 4.38p | 4.10p | 4.30p | 283960 |
| 24/06/2020 | 4.55p | 4.55p | 4.10p | 4.35p | 436166 |
| 23/06/2020 | 4.65p | 4.68p | 4.25p | 4.55p | 361671 |
| 22/06/2020 | 3.85p | 4.90p | 3.80p | 4.65p | 2712179 |
| 19/06/2020 | 3.40p | 4.20p | 3.40p | 3.85p | 2793141 |
| 18/06/2020 | 3.10p | 3.50p | 3.06p | 3.35p | 428450 |
| 17/06/2020 | 2.95p | 3.20p | 2.86p | 3.10p | 474858 |
| 16/06/2020 | 2.95p | 3.10p | 2.92p | 2.95p | 491199 |
| 15/06/2020 | 2.90p | 3.10p | 2.80p | 2.95p | 684262 |
| 12/06/2020 | 2.70p | 2.94p | 2.70p | 2.90p | 220806 |
| 11/06/2020 | 2.90p | 2.95p | 2.60p | 2.70p | 556861 |
| 10/06/2020 | 3.00p | 3.00p | 2.70p | 2.90p | 1253297 |
| 09/06/2020 | 3.30p | 3.30p | 2.90p | 3.00p | 387477 |
| 08/06/2020 | 3.40p | 3.45p | 3.21p | 3.30p | 580791 |
| 05/06/2020 | 3.23p | 3.50p | 3.23p | 3.40p | 2366665 |
| 04/06/2020 | 2.60p | 3.50p | 2.60p | 3.23p | 8927848 |
| 03/06/2020 | 2.10p | 2.30p | 2.00p | 2.20p | 780964 |
| 02/06/2020 | 2.10p | 2.20p | 2.05p | 2.10p | 47884 |
| 01/06/2020 | 1.90p | 2.20p | 1.90p | 2.10p | 1315275 |
| 27/05/2020 | 1.70p | 1.90p | 1.60p | 1.85p | 1058526 |
| 26/05/2020 | 1.63p | 1.74p | 1.60p | 1.70p | 120879 |
| 22/05/2020 | 1.63p | 1.65p | 1.55p | 1.63p | 285533 |
| 21/05/2020 | 1.70p | 1.74p | 1.55p | 1.63p | 239656 |
| 20/05/2020 | 1.70p | 1.75p | 1.63p | 1.70p | 211673 |
| 19/05/2020 | 1.75p | 1.79p | 1.63p | 1.70p | 761287 |
| 18/05/2020 | 1.40p | 1.80p | 1.37p | 1.75p | 4443937 |
| 15/05/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 195205 |
| 14/05/2020 | 1.40p | 1.40p | 1.25p | 1.40p | 131680 |
| 13/05/2020 | 1.45p | 1.45p | 1.30p | 1.40p | 117520 |
| 12/05/2020 | 1.45p | 1.46p | 1.40p | 1.45p | 498277 |
| 11/05/2020 | 1.60p | 1.60p | 1.35p | 1.45p | 457704 |
| 07/05/2020 | 1.65p | 1.65p | 1.50p | 1.60p | 243414 |
| 06/05/2020 | 1.65p | 1.65p | 1.65p | 1.65p | 90545 |
| 05/05/2020 | 1.65p | 1.65p | 1.60p | 1.65p | 83308 |
| 01/05/2020 | 1.65p | 1.65p | 1.60p | 1.65p | 561952 |
| 30/04/2020 | 1.65p | 1.66p | 1.60p | 1.65p | 32496 |
| 29/04/2020 | 1.70p | 1.70p | 1.60p | 1.65p | 298721 |
| 28/04/2020 | 1.70p | 1.70p | 1.70p | 1.70p | 1868 |
| 27/04/2020 | 1.70p | 1.70p | 1.60p | 1.70p | 57876 |
| 24/04/2020 | 1.70p | 1.71p | 1.70p | 1.70p | 21751 |
| 23/04/2020 | 1.70p | 1.72p | 1.60p | 1.70p | 1077500 |
| 22/04/2020 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 21/04/2020 | 1.70p | 1.72p | 1.60p | 1.70p | 21704 |
| 20/04/2020 | 1.75p | 1.84p | 1.52p | 1.70p | 426087 |
| 17/04/2020 | 1.78p | 1.85p | 1.65p | 1.75p | 256165 |
| 16/04/2020 | 1.75p | 1.85p | 1.65p | 1.78p | 357342 |
| 15/04/2020 | 1.75p | 1.75p | 1.60p | 1.75p | 6771 |
| 14/04/2020 | 1.75p | 1.75p | 1.62p | 1.75p | 439256 |
| 09/04/2020 | 1.75p | 1.75p | 1.62p | 1.75p | 103594 |
| 08/04/2020 | 1.75p | 1.75p | 1.62p | 1.75p | 140318 |
| 07/04/2020 | 1.78p | 1.79p | 1.61p | 1.75p | 903572 |
| 06/04/2020 | 1.78p | 1.80p | 1.71p | 1.78p | 475243 |
| 03/04/2020 | 1.80p | 1.85p | 1.70p | 1.80p | 334096 |
| 02/04/2020 | 1.80p | 1.85p | 1.70p | 1.80p | 2345107 |
| 01/04/2020 | 1.80p | 1.85p | 1.70p | 1.80p | 473813 |
| 31/03/2020 | 1.95p | 1.95p | 1.70p | 1.80p | 409228 |
| 30/03/2020 | 1.95p | 1.97p | 1.80p | 1.95p | 23213 |
| 27/03/2020 | 1.95p | 2.10p | 1.80p | 1.95p | 36541 |
| 26/03/2020 | 1.95p | 1.99p | 1.80p | 1.95p | 1029381 |
| 25/03/2020 | 1.95p | 1.97p | 1.80p | 1.95p | 255000 |
| 24/03/2020 | 2.20p | 2.20p | 1.80p | 1.90p | 484922 |
| 23/03/2020 | 2.00p | 2.30p | 2.00p | 2.20p | 1229494 |
| 20/03/2020 | 2.10p | 2.10p | 1.80p | 2.00p | 61562 |
| 19/03/2020 | 2.10p | 2.15p | 1.90p | 2.10p | 29120 |
| 18/03/2020 | 2.15p | 2.15p | 2.00p | 2.10p | 22675 |
| 17/03/2020 | 2.15p | 2.20p | 2.00p | 2.15p | 15467 |
| 16/03/2020 | 2.23p | 2.23p | 2.00p | 2.15p | 108727 |
| 13/03/2020 | 2.25p | 2.25p | 2.20p | 2.23p | 96361 |
| 12/03/2020 | 2.28p | 2.30p | 2.20p | 2.25p | 130294 |
| 11/03/2020 | 2.28p | 2.33p | 2.28p | 2.28p | 4000 |
| 10/03/2020 | 2.28p | 2.33p | 2.20p | 2.28p | 90429 |
| 09/03/2020 | 2.45p | 2.62p | 2.20p | 2.28p | 527133 |
| 06/03/2020 | 2.65p | 2.65p | 2.40p | 2.55p | 147439 |
| 05/03/2020 | 2.65p | 2.67p | 2.60p | 2.65p | 13174 |
| 04/03/2020 | 2.65p | 2.67p | 2.65p | 2.65p | 566 |
| 03/03/2020 | 2.45p | 2.70p | 2.41p | 2.65p | 1010657 |
| 02/03/2020 | 2.45p | 2.45p | 2.41p | 2.45p | 32340 |
| 28/02/2020 | 2.50p | 2.50p | 2.40p | 2.45p | 3439044 |
| 27/02/2020 | 2.55p | 2.55p | 2.51p | 2.55p | 6512 |
| 26/02/2020 | 2.70p | 2.70p | 2.50p | 2.55p | 447047 |
| 25/02/2020 | 2.65p | 2.70p | 2.63p | 2.70p | 107170 |
| 24/02/2020 | 2.98p | 2.98p | 2.61p | 2.65p | 1684656 |
| 21/02/2020 | 2.98p | 2.98p | 2.95p | 2.98p | 63415 |
| 20/02/2020 | 2.95p | 3.00p | 2.95p | 2.98p | 98431 |
| 19/02/2020 | 2.95p | 2.95p | 2.90p | 2.95p | 33323 |
| 18/02/2020 | 3.10p | 3.10p | 2.90p | 2.95p | 167749 |
| 17/02/2020 | 3.10p | 3.10p | 3.00p | 3.10p | 445225 |
| 14/02/2020 | 3.10p | 3.10p | 3.00p | 3.10p | 106752 |
| 13/02/2020 | 3.10p | 3.10p | 3.00p | 3.10p | 153022 |
| 12/02/2020 | 3.10p | 3.10p | 3.00p | 3.10p | 100292 |
| 11/02/2020 | 3.10p | 3.19p | 2.93p | 3.10p | 397154 |
| 10/02/2020 | 3.05p | 3.19p | 2.95p | 3.10p | 927055 |
*Close Price adjusted for both dividends and splits