Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
13/09/2019 4.50p 5.60p 4.40p 5.15p 1995324
12/09/2019 4.05p 4.55p 4.05p 4.50p 476483
11/09/2019 4.05p 4.20p 3.87p 4.05p 291310
10/09/2019 4.05p 4.09p 3.90p 4.05p 77869
09/09/2019 3.90p 4.18p 3.90p 4.05p 652638
06/09/2019 3.90p 3.90p 3.70p 3.90p 67230
05/09/2019 3.90p 3.92p 3.70p 3.90p 45089
04/09/2019 4.00p 4.00p 3.60p 3.90p 438975
03/09/2019 4.10p 4.20p 3.90p 4.05p 307348
02/09/2019 4.20p 4.20p 3.90p 4.10p 652057
30/08/2019 4.20p 4.20p 4.20p 4.20p 0
29/08/2019 4.20p 4.20p 4.20p 4.20p 0
28/08/2019 4.20p 4.20p 4.00p 4.20p 2190
27/08/2019 4.20p 4.24p 4.00p 4.20p 9326
23/08/2019 4.10p 4.24p 4.10p 4.20p 237572
22/08/2019 3.95p 4.20p 3.95p 4.10p 449319
21/08/2019 4.15p 4.15p 3.73p 3.95p 123737
20/08/2019 4.20p 4.23p 4.00p 4.15p 179643
19/08/2019 4.20p 4.20p 4.02p 4.20p 3422
16/08/2019 4.20p 4.24p 4.02p 4.20p 111629
15/08/2019 4.20p 4.29p 4.04p 4.20p 276180
14/08/2019 4.20p 4.40p 4.20p 4.20p 121916
13/08/2019 4.20p 4.30p 4.09p 4.20p 68053
12/08/2019 4.45p 4.50p 4.10p 4.20p 121553
09/08/2019 4.45p 4.65p 4.20p 4.45p 33913
08/08/2019 4.80p 4.80p 4.10p 4.45p 719477
07/08/2019 4.90p 4.95p 4.65p 4.80p 218489
06/08/2019 5.05p 5.10p 4.80p 4.90p 37128
05/08/2019 5.05p 5.30p 5.05p 5.05p 216226
02/08/2019 4.95p 4.95p 4.65p 4.95p 26588
01/08/2019 4.95p 5.10p 4.60p 4.95p 212264
31/07/2019 4.95p 4.95p 4.95p 4.95p 0
30/07/2019 4.95p 4.95p 4.61p 4.95p 209520
29/07/2019 4.95p 4.95p 4.72p 4.95p 105000
26/07/2019 4.95p 5.00p 4.65p 4.95p 235821
25/07/2019 5.05p 5.05p 4.65p 4.95p 227440
24/07/2019 5.05p 5.05p 4.93p 5.05p 55864
23/07/2019 5.05p 5.28p 4.98p 5.05p 58808
22/07/2019 5.00p 5.20p 4.80p 5.05p 32272
19/07/2019 5.00p 5.20p 4.98p 5.00p 26750
18/07/2019 5.50p 5.50p 4.51p 5.00p 1107305
17/07/2019 5.60p 5.62p 5.20p 5.50p 313849
16/07/2019 6.25p 6.35p 5.75p 5.90p 311606
15/07/2019 6.25p 6.38p 6.00p 6.25p 96557
12/07/2019 6.25p 6.60p 6.00p 6.25p 273236
11/07/2019 6.05p 6.05p 5.80p 6.05p 13000
10/07/2019 6.05p 6.05p 5.80p 6.05p 102600
09/07/2019 5.50p 6.19p 5.50p 6.05p 885783
08/07/2019 5.40p 5.40p 5.00p 5.25p 87483
05/07/2019 5.40p 5.40p 5.13p 5.40p 24726
04/07/2019 5.45p 5.45p 5.10p 5.40p 125132
03/07/2019 5.45p 5.45p 5.20p 5.45p 125253
02/07/2019 5.75p 5.75p 5.10p 5.45p 544836
01/07/2019 5.85p 6.00p 5.40p 5.75p 112990
28/06/2019 5.95p 6.00p 5.50p 5.85p 149171
27/06/2019 6.05p 6.25p 5.70p 5.95p 52548
26/06/2019 6.25p 6.25p 5.72p 6.05p 150034
25/06/2019 6.25p 6.25p 6.00p 6.25p 95004
24/06/2019 6.25p 6.26p 6.00p 6.25p 109300
21/06/2019 6.25p 6.30p 6.00p 6.25p 180866
20/06/2019 6.25p 6.35p 6.00p 6.25p 100462
19/06/2019 6.35p 6.35p 6.00p 6.25p 138592
18/06/2019 6.35p 6.45p 6.05p 6.35p 92131
17/06/2019 6.65p 6.65p 6.20p 6.35p 264207
14/06/2019 6.70p 6.74p 6.31p 6.65p 160651
13/06/2019 6.65p 6.80p 6.40p 6.70p 49489
12/06/2019 5.60p 7.20p 5.60p 6.65p 1413798
11/06/2019 4.90p 5.70p 4.90p 5.60p 746918
10/06/2019 4.85p 5.10p 4.43p 4.90p 1020250
07/06/2019 4.85p 4.95p 4.31p 4.80p 1310188
06/06/2019 5.00p 5.10p 4.70p 4.85p 503027
05/06/2019 5.05p 5.15p 4.80p 5.00p 237744
04/06/2019 5.05p 5.12p 4.80p 5.05p 174902
03/06/2019 5.05p 5.10p 4.65p 5.05p 49904
31/05/2019 5.10p 5.10p 4.80p 5.05p 141935
30/05/2019 5.30p 5.41p 4.80p 5.10p 604807
29/05/2019 5.25p 5.41p 5.25p 5.30p 181423
28/05/2019 5.45p 5.45p 5.00p 5.00p 439034
24/05/2019 5.70p 5.70p 5.21p 5.45p 653589
23/05/2019 5.70p 5.73p 5.50p 5.70p 239327
22/05/2019 5.70p 5.74p 5.52p 5.70p 43267
21/05/2019 5.70p 5.75p 5.50p 5.70p 120936
20/05/2019 5.75p 5.75p 5.51p 5.70p 71000
17/05/2019 6.10p 6.10p 5.55p 5.75p 377029
16/05/2019 6.15p 6.25p 6.00p 6.10p 366269
15/05/2019 6.15p 6.18p 6.03p 6.15p 605846
14/05/2019 6.25p 6.25p 6.00p 6.15p 422790
13/05/2019 6.75p 7.00p 5.51p 6.25p 1625265
10/05/2019 6.85p 6.88p 6.60p 6.75p 308611
09/05/2019 6.85p 6.90p 6.60p 6.85p 1293604
08/05/2019 6.85p 6.97p 6.75p 6.85p 684206
07/05/2019 6.75p 6.95p 6.63p 6.90p 934300
03/05/2019 6.60p 6.80p 6.50p 6.75p 1589095
02/05/2019 6.60p 6.61p 6.50p 6.60p 68758
01/05/2019 6.55p 6.62p 6.50p 6.60p 312802
30/04/2019 6.45p 6.70p 6.30p 6.55p 542615
29/04/2019 6.00p 6.38p 5.80p 6.25p 624674
26/04/2019 6.00p 6.00p 5.80p 5.80p 8221
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

*Close Price adjusted for both dividends and splits