Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits