Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
07/02/2020 2.80p 3.14p 2.76p 3.05p 1525357
06/02/2020 2.85p 2.85p 2.70p 2.80p 384474
05/02/2020 3.00p 3.00p 2.75p 2.85p 1048703
04/02/2020 3.05p 3.10p 2.90p 3.00p 145002
03/02/2020 3.20p 3.20p 2.90p 3.05p 1198511
31/01/2020 3.30p 3.30p 3.13p 3.20p 178577
30/01/2020 3.30p 3.34p 3.20p 3.30p 411056
29/01/2020 3.30p 3.35p 3.23p 3.30p 24755
28/01/2020 3.50p 3.50p 3.20p 3.30p 1472320
27/01/2020 3.55p 3.65p 3.40p 3.50p 426681
24/01/2020 3.55p 3.70p 3.43p 3.55p 770019
23/01/2020 3.55p 3.66p 3.46p 3.55p 1401680
22/01/2020 3.25p 3.70p 3.12p 3.55p 1539168
21/01/2020 3.10p 3.25p 3.10p 3.25p 382078
20/01/2020 3.10p 3.19p 3.03p 3.10p 340739
17/01/2020 3.10p 3.14p 3.00p 3.10p 864912
16/01/2020 3.30p 3.40p 3.02p 3.10p 1682441
15/01/2020 2.95p 3.40p 2.81p 3.30p 2042796
14/01/2020 2.95p 3.00p 2.90p 3.00p 901554
13/01/2020 3.20p 3.27p 2.86p 2.95p 1791118
10/01/2020 3.00p 3.44p 2.98p 3.20p 1733337
09/01/2020 2.90p 3.00p 2.86p 2.95p 700868
08/01/2020 2.80p 3.00p 2.80p 2.90p 924971
07/01/2020 2.95p 3.00p 2.80p 2.80p 1555318
06/01/2020 3.15p 3.45p 2.86p 2.95p 3871369
03/01/2020 3.10p 3.10p 2.87p 2.98p 3339611
02/01/2020 3.05p 3.44p 2.96p 3.10p 3212204
31/12/2019 3.55p 3.68p 2.90p 3.23p 6613153
30/12/2019 2.30p 4.00p 2.30p 3.40p 36259896
27/12/2019 1.90p 2.30p 1.90p 2.10p 714949
24/12/2019 1.90p 1.94p 1.90p 1.90p 162681
23/12/2019 2.00p 2.00p 1.80p 1.90p 1698475
20/12/2019 1.93p 2.09p 1.91p 2.00p 2472423
19/12/2019 1.53p 2.05p 1.52p 1.93p 5946390
18/12/2019 1.53p 1.59p 1.41p 1.53p 218380
17/12/2019 1.70p 1.70p 1.45p 1.53p 2704065
16/12/2019 2.20p 2.35p 1.60p 1.70p 5800347
13/12/2019 1.65p 1.99p 1.41p 1.88p 11629553
12/12/2019 1.70p 1.70p 1.50p 1.65p 215578
11/12/2019 1.80p 1.80p 1.60p 1.70p 570222
10/12/2019 1.85p 1.85p 1.60p 1.80p 1133942
09/12/2019 2.05p 2.05p 1.80p 1.85p 1234138
06/12/2019 2.05p 2.05p 1.90p 2.05p 42009
05/12/2019 2.05p 2.05p 1.93p 2.05p 232980
04/12/2019 2.05p 2.14p 1.93p 2.05p 635177
03/12/2019 2.00p 2.05p 1.91p 2.05p 100409
02/12/2019 2.00p 2.04p 2.00p 2.00p 794484
29/11/2019 2.10p 2.10p 1.85p 2.00p 1068353
28/11/2019 2.10p 2.18p 2.00p 2.10p 508130
27/11/2019 2.10p 2.13p 2.00p 2.10p 336221
26/11/2019 2.15p 2.15p 1.90p 2.10p 825279
25/11/2019 2.15p 2.30p 2.00p 2.15p 720000
22/11/2019 2.30p 2.38p 2.00p 2.15p 2311943
21/11/2019 2.35p 2.47p 2.13p 2.30p 1477210
20/11/2019 2.20p 2.57p 2.10p 2.35p 3908956
19/11/2019 2.35p 2.35p 2.10p 2.20p 1485423
18/11/2019 2.50p 2.55p 2.20p 2.35p 2028128
15/11/2019 2.60p 2.69p 2.50p 2.50p 3941334
14/11/2019 2.50p 2.60p 2.25p 2.60p 2764131
13/11/2019 2.55p 2.60p 2.30p 2.50p 361573
12/11/2019 2.25p 2.65p 2.00p 2.55p 6463706
11/11/2019 2.25p 2.32p 2.15p 2.25p 381460
08/11/2019 2.25p 2.32p 2.18p 2.25p 373540
07/11/2019 2.45p 2.50p 2.16p 2.25p 951041
06/11/2019 2.38p 2.57p 2.33p 2.45p 2959039
05/11/2019 2.50p 2.50p 2.16p 2.38p 3297210
04/11/2019 2.50p 2.65p 2.31p 2.50p 3411840
01/11/2019 2.45p 2.70p 2.26p 2.50p 12453804
31/10/2019 2.75p 2.99p 2.35p 2.45p 12237465
30/10/2019 4.05p 4.08p 3.81p 4.05p 126330
29/10/2019 4.15p 4.20p 3.90p 4.05p 342896
28/10/2019 4.20p 4.30p 3.80p 4.15p 352035
25/10/2019 4.25p 4.25p 4.00p 4.20p 77247
24/10/2019 4.50p 4.50p 4.10p 4.30p 499455
23/10/2019 4.60p 4.70p 4.30p 4.50p 326329
22/10/2019 4.80p 4.90p 4.41p 4.60p 1152937
21/10/2019 4.40p 4.80p 4.40p 4.70p 4042406
18/10/2019 4.15p 4.47p 4.15p 4.40p 227433
17/10/2019 4.15p 4.30p 4.00p 4.15p 351488
16/10/2019 4.30p 4.30p 4.10p 4.15p 181029
15/10/2019 4.30p 4.34p 4.12p 4.30p 27483
14/10/2019 4.30p 4.30p 4.10p 4.30p 35048
11/10/2019 4.45p 4.60p 4.10p 4.30p 220752
10/10/2019 4.45p 4.45p 4.30p 4.45p 8021
09/10/2019 4.45p 4.60p 4.30p 4.45p 32795
08/10/2019 4.45p 4.60p 4.30p 4.45p 452133
07/10/2019 4.50p 4.60p 4.30p 4.45p 209023
04/10/2019 4.53p 4.55p 4.30p 4.50p 118990
03/10/2019 4.55p 4.55p 4.40p 4.53p 113119
02/10/2019 4.55p 4.55p 4.45p 4.55p 18500
01/10/2019 4.55p 4.70p 4.44p 4.55p 15633
30/09/2019 4.55p 4.65p 4.55p 4.60p 88946
27/09/2019 4.70p 4.72p 4.40p 4.55p 299490
26/09/2019 4.95p 4.95p 4.50p 4.70p 30319
25/09/2019 4.90p 5.03p 4.70p 4.90p 16468
24/09/2019 5.15p 5.18p 4.70p 4.95p 338303
23/09/2019 5.15p 5.20p 5.02p 5.15p 64573
20/09/2019 4.85p 5.30p 4.85p 5.15p 644987
19/09/2019 5.20p 5.20p 4.70p 4.85p 364801
18/09/2019 5.35p 5.35p 5.00p 5.20p 188495
17/09/2019 5.45p 5.70p 5.10p 5.35p 426859
16/09/2019 5.15p 5.80p 5.15p 5.60p 716630

*Close Price adjusted for both dividends and splits