Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
25/04/2019 5.95p 6.00p 5.95p 6.00p 26212
24/04/2019 5.95p 5.95p 5.70p 5.95p 18538
23/04/2019 5.95p 5.98p 5.70p 5.95p 7162
18/04/2019 5.95p 5.95p 5.70p 5.95p 1588
17/04/2019 6.00p 6.00p 5.70p 5.95p 73755
16/04/2019 6.00p 6.00p 5.80p 6.00p 105064
15/04/2019 5.95p 6.00p 5.80p 6.00p 275529
12/04/2019 6.10p 6.10p 5.90p 5.95p 489006
11/04/2019 5.80p 6.30p 5.70p 6.10p 1923645
10/04/2019 5.70p 5.80p 5.55p 5.70p 59681
09/04/2019 5.95p 6.07p 5.50p 5.70p 591073
08/04/2019 6.05p 6.07p 5.80p 5.95p 854580
05/04/2019 6.45p 6.45p 5.63p 6.05p 427723
04/04/2019 6.45p 6.45p 6.20p 6.45p 64669
03/04/2019 6.45p 6.48p 6.45p 6.45p 143098
02/04/2019 6.20p 6.30p 6.00p 6.20p 715984
01/04/2019 6.35p 6.50p 6.20p 6.20p 209742
29/03/2019 6.35p 6.35p 6.20p 6.35p 6231
28/03/2019 6.35p 6.35p 6.20p 6.35p 169345
27/03/2019 6.40p 6.40p 6.20p 6.35p 61749
26/03/2019 6.40p 6.43p 6.30p 6.40p 68392
25/03/2019 6.40p 6.44p 6.35p 6.40p 11281
22/03/2019 6.40p 6.44p 6.31p 6.40p 119637
21/03/2019 6.65p 6.65p 6.05p 6.40p 456033
20/03/2019 6.75p 6.75p 6.40p 6.65p 211334
19/03/2019 6.75p 6.83p 6.50p 6.75p 216476
18/03/2019 6.95p 6.95p 6.65p 6.75p 136698
15/03/2019 6.60p 7.00p 6.42p 6.95p 503569
14/03/2019 7.30p 7.30p 6.55p 6.60p 447228
13/03/2019 7.30p 7.30p 7.20p 7.30p 127025
12/03/2019 7.30p 7.40p 7.20p 7.30p 44663
11/03/2019 7.55p 7.55p 7.20p 7.30p 93173
08/03/2019 7.70p 7.70p 7.45p 7.55p 50620
07/03/2019 7.70p 7.73p 7.60p 7.70p 50818
06/03/2019 7.70p 7.73p 7.60p 7.70p 126009
05/03/2019 7.70p 7.80p 7.65p 7.70p 18334
04/03/2019 7.65p 7.75p 7.50p 7.70p 126157
01/03/2019 7.60p 7.65p 7.40p 7.65p 77437
28/02/2019 7.60p 7.72p 7.40p 7.60p 66600
27/02/2019 7.95p 7.95p 7.40p 7.60p 179386
26/02/2019 7.95p 7.95p 7.80p 7.95p 12872
25/02/2019 7.95p 8.10p 7.80p 7.95p 61029
22/02/2019 8.30p 8.30p 7.80p 7.95p 293107
21/02/2019 8.45p 8.45p 8.10p 8.30p 136458
20/02/2019 8.50p 8.70p 8.20p 8.45p 140257
19/02/2019 8.30p 8.33p 8.10p 8.30p 335343
18/02/2019 8.55p 8.55p 8.05p 8.30p 325797
15/02/2019 8.55p 8.55p 8.45p 8.55p 69243
14/02/2019 8.50p 8.54p 8.45p 8.50p 77223
13/02/2019 8.45p 8.60p 8.45p 8.50p 139666
12/02/2019 8.55p 8.55p 8.20p 8.35p 160336
11/02/2019 8.70p 8.84p 8.40p 8.55p 111645
08/02/2019 9.35p 9.35p 8.60p 8.70p 165737
07/02/2019 9.35p 9.35p 9.20p 9.35p 8493
06/02/2019 9.35p 9.36p 9.20p 9.35p 116356
05/02/2019 8.85p 9.40p 8.70p 9.35p 195044
04/02/2019 8.55p 8.85p 8.55p 8.85p 106706
01/02/2019 8.45p 8.65p 8.25p 8.55p 271398
31/01/2019 8.50p 8.50p 8.25p 8.45p 16408
30/01/2019 8.55p 8.55p 8.30p 8.50p 143366
29/01/2019 8.55p 8.63p 8.50p 8.55p 35788
28/01/2019 8.60p 8.67p 8.50p 8.55p 200474
25/01/2019 8.75p 8.75p 8.50p 8.60p 40733
24/01/2019 8.65p 8.95p 8.55p 8.75p 462911
23/01/2019 8.40p 8.70p 8.25p 8.65p 428966
22/01/2019 9.25p 9.39p 8.15p 8.40p 335566
21/01/2019 9.75p 9.75p 9.10p 9.25p 97526
18/01/2019 9.65p 9.75p 9.50p 9.75p 108741
17/01/2019 10.00p 10.50p 9.00p 9.65p 1141339
16/01/2019 8.85p 8.85p 8.70p 8.85p 45296
15/01/2019 8.60p 8.95p 8.60p 8.85p 401894
14/01/2019 8.70p 8.75p 8.50p 8.60p 122074
11/01/2019 8.85p 8.85p 8.25p 8.70p 90019
10/01/2019 8.75p 8.90p 8.58p 8.85p 19524
09/01/2019 8.85p 8.90p 8.52p 8.75p 66608
08/01/2019 8.75p 9.08p 8.50p 8.85p 121169
07/01/2019 9.25p 9.28p 8.50p 8.75p 794738
04/01/2019 9.15p 9.35p 9.15p 9.25p 133851
03/01/2019 9.35p 9.35p 9.00p 9.15p 93409
02/01/2019 9.65p 9.65p 9.06p 9.35p 34324
31/12/2018 9.65p 9.65p 9.30p 9.65p 169741
28/12/2018 9.65p 9.65p 9.30p 9.65p 105174
27/12/2018 9.65p 9.85p 9.52p 9.65p 21020
24/12/2018 9.65p 9.73p 9.50p 9.65p 49258
21/12/2018 9.75p 9.90p 9.30p 9.65p 166764
20/12/2018 10.17p 10.17p 9.70p 9.75p 120449
19/12/2018 10.50p 10.50p 10.17p 10.17p 18000
18/12/2018 10.50p 10.63p 10.20p 10.50p 52762
17/12/2018 10.15p 10.63p 10.15p 10.50p 95765
14/12/2018 10.15p 10.25p 10.01p 10.15p 6468
13/12/2018 10.40p 10.40p 10.00p 10.15p 280944
12/12/2018 10.90p 10.90p 10.16p 10.40p 177003
11/12/2018 11.00p 11.00p 10.50p 10.90p 59812
10/12/2018 12.00p 12.10p 10.50p 11.00p 283347
07/12/2018 9.50p 12.50p 9.33p 12.00p 6866245
06/12/2018 9.60p 9.66p 9.33p 9.50p 130594
05/12/2018 10.00p 10.00p 9.60p 9.60p 73260
04/12/2018 10.00p 10.00p 9.80p 10.00p 49729
03/12/2018 10.00p 10.04p 9.80p 10.00p 34178
30/11/2018 9.85p 10.09p 9.85p 10.00p 34056
29/11/2018 9.75p 9.85p 9.50p 9.85p 102500
28/11/2018 9.85p 10.02p 9.20p 9.75p 124153
27/11/2018 9.75p 9.95p 9.50p 9.85p 40441
26/11/2018 9.75p 9.87p 9.50p 9.75p 49780
23/11/2018 9.75p 9.80p 9.50p 9.75p 76912
22/11/2018 9.15p 9.88p 9.15p 9.75p 558855
21/11/2018 9.75p 9.75p 9.00p 9.10p 226979
20/11/2018 10.05p 10.05p 9.50p 9.75p 37820
19/11/2018 10.10p 10.10p 9.40p 10.05p 91078
16/11/2018 10.10p 10.10p 9.70p 10.10p 69571
15/11/2018 10.10p 10.10p 9.70p 10.10p 52974
14/11/2018 9.90p 9.93p 9.70p 9.70p 105246
13/11/2018 9.90p 9.93p 9.80p 9.90p 29680
12/11/2018 9.85p 9.93p 9.80p 9.90p 127609
09/11/2018 9.85p 10.00p 9.75p 9.85p 125177
08/11/2018 9.90p 9.95p 9.80p 9.85p 269257
07/11/2018 9.75p 10.00p 9.75p 9.90p 244111
06/11/2018 9.80p 10.10p 9.72p 9.75p 1259627
05/11/2018 9.95p 10.04p 9.80p 9.80p 22235
02/11/2018 9.95p 10.05p 9.85p 9.95p 105855
01/11/2018 9.95p 10.05p 9.80p 9.95p 152200
31/10/2018 9.80p 10.09p 9.80p 9.95p 255138
30/10/2018 10.10p 10.10p 9.65p 9.80p 62453
29/10/2018 10.10p 10.10p 10.00p 10.10p 116334
26/10/2018 10.18p 10.18p 10.01p 10.10p 22000
25/10/2018 10.35p 10.35p 10.06p 10.18p 54550
24/10/2018 10.55p 10.55p 10.20p 10.35p 206780
23/10/2018 10.65p 10.70p 10.25p 10.55p 976108
22/10/2018 10.60p 10.70p 10.50p 10.65p 220736
19/10/2018 10.75p 11.00p 10.32p 10.60p 590784
18/10/2018 12.26p 12.41p 11.92p 12.16p 115030
17/10/2018 12.26p 12.47p 12.26p 12.26p 4784
16/10/2018 12.26p 12.61p 12.26p 12.26p 89560
15/10/2018 12.26p 12.61p 12.26p 12.26p 46410
12/10/2018 12.26p 12.59p 12.26p 12.26p 114843
11/10/2018 12.91p 13.09p 12.26p 12.26p 169904
10/10/2018 14.30p 14.51p 13.40p 13.40p 257543
09/10/2018 15.27p 15.39p 14.03p 14.40p 137775
08/10/2018 15.27p 15.89p 15.24p 15.27p 86546
05/10/2018 15.56p 15.64p 15.19p 15.27p 196452
04/10/2018 14.99p 15.61p 14.12p 15.56p 665297
03/10/2018 16.18p 16.38p 14.89p 14.99p 430408
02/10/2018 14.94p 17.67p 14.94p 16.43p 1317006
01/10/2018 13.01p 16.11p 13.01p 14.94p 1570439
28/09/2018 13.01p 13.31p 12.91p 13.01p 81348
27/09/2018 12.51p 13.11p 12.51p 13.01p 155570
26/09/2018 13.03p 13.16p 12.51p 12.51p 212358
25/09/2018 12.78p 13.45p 12.62p 13.03p 441320
24/09/2018 13.40p 14.10p 12.70p 12.78p 1558769
21/09/2018 11.52p 12.39p 11.42p 12.01p 1256586
20/09/2018 10.33p 11.79p 10.33p 11.52p 800369
19/09/2018 9.41p 11.86p 9.14p 10.33p 1383682
18/09/2018 7.45p 10.43p 7.45p 9.63p 2899140
17/09/2018 6.70p 7.04p 6.56p 6.70p 153686
14/09/2018 6.95p 6.95p 6.21p 6.70p 263583
13/09/2018 6.95p 7.25p 6.62p 6.95p 130014
12/09/2018 6.95p 7.35p 6.60p 6.95p 153387
11/09/2018 8.94p 8.94p 6.51p 6.95p 1311836
10/09/2018 9.28p 9.28p 8.94p 8.94p 11205
07/09/2018 9.28p 9.28p 8.94p 9.28p 76836
06/09/2018 9.28p 9.53p 8.94p 9.28p 91462
05/09/2018 9.28p 9.58p 9.05p 9.28p 27588
04/09/2018 9.28p 9.28p 9.05p 9.28p 13906
03/09/2018 9.28p 9.58p 9.05p 9.28p 65137
31/08/2018 9.28p 9.58p 9.28p 9.28p 11922
30/08/2018 9.28p 9.63p 9.05p 9.28p 126620
29/08/2018 9.28p 9.53p 9.09p 9.28p 8314
28/08/2018 9.28p 9.59p 9.06p 9.28p 81268
24/08/2018 9.28p 9.37p 9.04p 9.28p 53594
23/08/2018 9.28p 9.37p 8.94p 9.28p 80733
22/08/2018 9.18p 9.37p 9.02p 9.28p 67477
21/08/2018 9.18p 9.33p 9.18p 9.18p 7553
20/08/2018 9.28p 9.40p 9.02p 9.18p 37165
17/08/2018 9.28p 9.28p 9.02p 9.28p 25178
16/08/2018 9.28p 9.40p 9.02p 9.28p 8814
15/08/2018 9.28p 9.40p 9.28p 9.28p 11743
14/08/2018 9.28p 9.41p 9.01p 9.28p 8523
13/08/2018 9.28p 9.41p 9.00p 9.28p 688
10/08/2018 9.28p 9.41p 9.00p 9.28p 140163
09/08/2018 9.28p 9.53p 9.00p 9.28p 28433
08/08/2018 9.28p 9.28p 9.00p 9.28p 22922
07/08/2018 9.28p 9.58p 8.94p 9.28p 137228
06/08/2018 9.38p 9.62p 9.14p 9.28p 17886
03/08/2018 9.38p 9.62p 9.33p 9.38p 38844
02/08/2018 9.38p 9.62p 9.19p 9.38p 144442
01/08/2018 9.56p 9.56p 9.18p 9.38p 232399
31/07/2018 9.81p 9.81p 9.28p 9.56p 148725
30/07/2018 9.56p 9.56p 9.28p 9.56p 23830
27/07/2018 9.56p 9.63p 9.56p 9.56p 13871
26/07/2018 9.56p 9.67p 9.28p 9.56p 29009
25/07/2018 9.18p 9.68p 9.18p 9.56p 67002
24/07/2018 9.18p 9.43p 9.09p 9.18p 40563
23/07/2018 10.18p 10.30p 9.02p 9.18p 216167
20/07/2018 9.93p 10.08p 9.93p 9.93p 5357
19/07/2018 9.78p 9.93p 9.43p 9.93p 44035
18/07/2018 9.78p 10.13p 9.43p 9.78p 27334
17/07/2018 10.43p 10.43p 9.78p 9.78p 133228
16/07/2018 10.92p 10.92p 10.05p 10.43p 256378
13/07/2018 10.18p 10.37p 9.70p 10.18p 73016
12/07/2018 10.18p 10.87p 9.68p 10.18p 104558

*Close Price adjusted for both dividends and splits