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:
- Buy OSB Group (OSB) by Harvey Jones in The Motley Fool
- Buy Rentokil Initial (RTO) by Stephen Wright in The Motley Fool
- Buy Barr (A.G.) (BAG) by Stephen Wright in The Motley Fool
- Buy National Grid (NG.) by Alan Oscroft in The Motley Fool
- Sell Technology Minerals (TM1) by Tom Winnifrith in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Sumayya Mansoor in The Motley Fool
- Buy City of London Inv Trust (CTY) by Sumayya Mansoor in The Motley Fool
- Hold Fevertree Drinks (FEVR) by Jefferies
- Buy Marks & Spencer Group (MKS) by Charlie Keough in The Motley Fool
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Avoid Flowtech Fluidpower (FLO) by Steve Moore in ShareProphets
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Long Term Buy Games Workshop Group (GAW) by Stephen Wright in The Motley Fool
- Long Term Buy Rightmove (RMV) by Stephen Wright in The Motley Fool
- Buy S4 Capital (SFOR) by HSBC
- Buy 3i Group (III) by Citi
- Neutral Auto Trader Group (AUTO) by ODDO BHF
- Buy Helios Towers (HTWS) by Deutsche Bank
Cyba (CYBA) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/08/2022 | 1.55p | 1.55p | 1.52p | 1.55p | 82810 |
| 03/08/2022 | 1.60p | 1.60p | 1.50p | 1.55p | 290837 |
| 02/08/2022 | 1.65p | 1.65p | 1.55p | 1.60p | 252346 |
| 01/08/2022 | 1.45p | 1.67p | 1.45p | 1.60p | 917875 |
| 29/07/2022 | 1.30p | 1.50p | 1.30p | 1.50p | 764784 |
| 28/07/2022 | 1.35p | 1.50p | 1.10p | 1.30p | 342995 |
| 27/07/2022 | 1.35p | 1.39p | 1.30p | 1.30p | 424999 |
| 26/07/2022 | 1.40p | 1.47p | 1.29p | 1.35p | 801184 |
| 25/07/2022 | 1.40p | 1.83p | 1.35p | 1.40p | 2426055 |
| 22/07/2022 | 1.10p | 1.30p | 1.06p | 1.30p | 4129391 |
| 21/07/2022 | 1.10p | 1.18p | 1.02p | 1.10p | 59752 |
| 20/07/2022 | 1.10p | 1.20p | 1.00p | 1.10p | 127819 |
| 19/07/2022 | 1.30p | 1.33p | 1.00p | 1.10p | 2225000 |
| 18/07/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 15/07/2022 | 1.35p | 1.35p | 1.30p | 1.30p | 100000 |
| 14/07/2022 | 1.35p | 1.35p | 1.32p | 1.35p | 50000 |
| 13/07/2022 | 1.35p | 1.35p | 1.31p | 1.35p | 1 |
| 12/07/2022 | 1.35p | 1.36p | 1.35p | 1.35p | 560000 |
| 11/07/2022 | 1.40p | 1.40p | 1.30p | 1.33p | 1863061 |
| 08/07/2022 | 1.30p | 1.50p | 1.30p | 1.40p | 727720 |
| 07/07/2022 | 1.30p | 1.35p | 1.26p | 1.26p | 319333 |
| 06/07/2022 | 1.40p | 1.40p | 1.30p | 1.35p | 227132 |
| 05/07/2022 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 04/07/2022 | 1.40p | 1.40p | 1.30p | 1.40p | 357000 |
| 01/07/2022 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 30/06/2022 | 1.40p | 1.45p | 1.40p | 1.40p | 0 |
| 29/06/2022 | 1.45p | 1.45p | 1.40p | 1.45p | 477040 |
| 28/06/2022 | 1.45p | 1.50p | 1.45p | 1.45p | 825317 |
| 27/06/2022 | 1.48p | 1.48p | 1.40p | 1.45p | 375000 |
| 24/06/2022 | 1.48p | 1.48p | 1.40p | 1.48p | 1350000 |
| 23/06/2022 | 1.55p | 1.55p | 1.48p | 1.48p | 1610000 |
| 22/06/2022 | 1.55p | 1.55p | 1.51p | 1.55p | 8078 |
| 21/06/2022 | 1.65p | 1.70p | 1.50p | 1.55p | 3885000 |
| 20/06/2022 | 1.85p | 1.90p | 1.65p | 1.65p | 175000 |
| 17/06/2022 | 1.80p | 1.95p | 1.70p | 1.85p | 1613859 |
| 16/06/2022 | 1.75p | 1.90p | 1.61p | 1.80p | 1271489 |
| 15/06/2022 | 1.75p | 1.75p | 1.60p | 1.75p | 730000 |
| 14/06/2022 | 1.75p | 1.75p | 1.60p | 1.75p | 125000 |
| 13/06/2022 | 1.75p | 1.75p | 1.60p | 1.75p | 350000 |
| 10/06/2022 | 1.45p | 1.75p | 1.44p | 1.75p | 4006870 |
| 09/06/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 08/06/2022 | 1.45p | 1.45p | 1.44p | 1.45p | 750 |
| 07/06/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 12500 |
| 06/06/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 01/06/2022 | 1.45p | 1.45p | 1.42p | 1.45p | 690000 |
| 31/05/2022 | 1.48p | 1.48p | 1.45p | 1.45p | 0 |
| 27/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/05/2022 | 1.55p | 1.55p | 1.45p | 1.50p | 1550000 |
| 25/05/2022 | 1.55p | 1.55p | 1.50p | 1.55p | 75000 |
| 24/05/2022 | 1.55p | 1.58p | 1.50p | 1.55p | 218739 |
| 23/05/2022 | 1.55p | 1.59p | 1.50p | 1.55p | 2955553 |
| 20/05/2022 | 1.53p | 1.60p | 1.50p | 1.55p | 3012060 |
| 19/05/2022 | 1.53p | 1.59p | 1.33p | 1.53p | 3025345 |
| 18/05/2022 | 1.55p | 1.59p | 1.53p | 1.53p | 1125314 |
| 17/05/2022 | 1.65p | 1.65p | 1.51p | 1.55p | 1460205 |
| 16/05/2022 | 1.60p | 1.65p | 1.53p | 1.65p | 574708 |
| 13/05/2022 | 1.48p | 1.55p | 1.48p | 1.53p | 1032942 |
| 12/05/2022 | 1.80p | 1.80p | 1.48p | 1.48p | 915500 |
| 11/05/2022 | 1.85p | 1.85p | 1.76p | 1.80p | 350000 |
| 10/05/2022 | 1.90p | 1.90p | 1.80p | 1.80p | 1606732 |
| 09/05/2022 | 1.90p | 2.00p | 1.83p | 1.90p | 2195250 |
| 06/05/2022 | 1.90p | 1.94p | 1.80p | 1.90p | 827933 |
| 05/05/2022 | 1.70p | 1.95p | 1.70p | 1.90p | 1446887 |
| 04/05/2022 | 1.80p | 1.80p | 1.60p | 1.70p | 299944 |
| 03/05/2022 | 1.80p | 1.85p | 1.71p | 1.80p | 703062 |
| 29/04/2022 | 1.80p | 1.80p | 1.71p | 1.80p | 343731 |
| 28/04/2022 | 1.80p | 1.90p | 1.73p | 1.80p | 16376772 |
| 27/04/2022 | 1.85p | 1.85p | 1.80p | 1.80p | 100000 |
| 26/04/2022 | 1.90p | 1.90p | 1.80p | 1.85p | 340165 |
| 25/04/2022 | 1.95p | 1.95p | 1.80p | 1.90p | 30608248 |
| 22/04/2022 | 2.00p | 2.00p | 1.90p | 1.95p | 1789206 |
| 21/04/2022 | 2.00p | 2.00p | 1.90p | 2.00p | 1282897 |
| 20/04/2022 | 2.10p | 2.10p | 1.90p | 2.00p | 1048402 |
| 19/04/2022 | 1.95p | 2.15p | 1.90p | 2.10p | 2533458 |
| 14/04/2022 | 1.80p | 2.01p | 1.80p | 1.95p | 1840000 |
| 13/04/2022 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 12/04/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 11/04/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 08/04/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 07/04/2022 | 1.85p | 1.94p | 1.85p | 1.85p | 25157 |
| 06/04/2022 | 1.90p | 2.00p | 1.80p | 1.85p | 5163378 |
| 05/04/2022 | 2.00p | 2.05p | 1.80p | 1.90p | 930752 |
| 04/04/2022 | 1.83p | 2.05p | 1.80p | 2.00p | 2088298 |
| 01/04/2022 | 1.83p | 1.83p | 1.80p | 1.83p | 100000 |
| 31/03/2022 | 1.80p | 1.90p | 1.80p | 1.83p | 985075 |
| 30/03/2022 | 1.80p | 1.90p | 1.70p | 1.80p | 4298381 |
| 29/03/2022 | 1.85p | 1.85p | 1.80p | 1.80p | 300000 |
| 28/03/2022 | 1.95p | 1.95p | 1.80p | 1.90p | 1751419 |
| 25/03/2022 | 1.80p | 1.95p | 1.80p | 1.95p | 1312300 |
| 24/03/2022 | 1.80p | 1.80p | 1.70p | 1.80p | 7000000 |
| 23/03/2022 | 2.05p | 2.05p | 1.80p | 1.80p | 549234 |
| 22/03/2022 | 2.20p | 2.20p | 1.90p | 2.05p | 2624729 |
| 21/03/2022 | 2.30p | 2.38p | 2.20p | 2.20p | 2321037 |
| 18/03/2022 | 1.70p | 2.30p | 1.70p | 2.30p | 4080376 |
| 17/03/2022 | 1.75p | 1.75p | 1.65p | 1.70p | 1769000 |
| 16/03/2022 | 1.80p | 1.88p | 1.70p | 1.75p | 949753 |
| 15/03/2022 | 1.90p | 1.90p | 1.70p | 1.80p | 396781 |
| 14/03/2022 | 1.90p | 1.98p | 1.90p | 1.90p | 332737 |
| 11/03/2022 | 1.85p | 2.18p | 1.77p | 1.90p | 2469153 |
| 10/03/2022 | 1.85p | 1.85p | 1.75p | 1.85p | 22276 |
| 09/03/2022 | 1.85p | 1.90p | 1.80p | 1.85p | 350000 |
| 08/03/2022 | 1.55p | 1.85p | 1.46p | 1.85p | 1780785 |
| 07/03/2022 | 1.80p | 1.80p | 1.52p | 1.60p | 2207112 |
| 04/03/2022 | 1.80p | 1.82p | 1.80p | 1.80p | 107625 |
| 03/03/2022 | 1.80p | 1.83p | 1.70p | 1.80p | 136473 |
| 02/03/2022 | 1.80p | 1.80p | 1.70p | 1.80p | 200000 |
| 01/03/2022 | 1.80p | 1.80p | 1.71p | 1.80p | 15085 |
| 28/02/2022 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 25/02/2022 | 1.80p | 1.80p | 1.73p | 1.80p | 49074 |
| 24/02/2022 | 1.90p | 1.90p | 1.71p | 1.80p | 1982787 |
| 23/02/2022 | 1.90p | 1.90p | 1.90p | 1.90p | 200000 |
| 22/02/2022 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 21/02/2022 | 1.90p | 1.90p | 1.90p | 1.90p | 416706 |
| 18/02/2022 | 1.90p | 1.98p | 1.90p | 1.90p | 100000 |
| 17/02/2022 | 1.90p | 1.99p | 1.90p | 1.90p | 131970 |
| 16/02/2022 | 1.85p | 1.90p | 1.85p | 1.90p | 105820 |
| 15/02/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 14/02/2022 | 1.85p | 1.89p | 1.80p | 1.85p | 1326130 |
| 11/02/2022 | 2.00p | 2.00p | 1.81p | 1.85p | 680000 |
| 10/02/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 09/02/2022 | 2.00p | 2.07p | 2.00p | 2.00p | 371732 |
| 08/02/2022 | 1.80p | 2.07p | 1.80p | 2.00p | 3024696 |
| 07/02/2022 | 1.80p | 1.88p | 1.73p | 1.80p | 4270064 |
| 04/02/2022 | 1.85p | 1.89p | 1.70p | 1.80p | 1001491 |
| 03/02/2022 | 2.10p | 2.10p | 1.80p | 1.90p | 2324197 |
| 02/02/2022 | 2.10p | 2.30p | 2.00p | 2.10p | 658132 |
| 01/02/2022 | 1.95p | 2.10p | 1.93p | 2.10p | 305550 |
| 31/01/2022 | 1.95p | 1.98p | 1.95p | 1.95p | 15085 |
| 28/01/2022 | 1.80p | 2.00p | 1.80p | 2.00p | 388833 |
| 27/01/2022 | 1.90p | 1.90p | 1.70p | 1.80p | 172868 |
| 26/01/2022 | 1.90p | 1.90p | 1.80p | 1.90p | 592522 |
| 25/01/2022 | 1.95p | 1.95p | 1.86p | 1.90p | 44025 |
| 24/01/2022 | 1.95p | 1.95p | 1.86p | 1.95p | 3113 |
| 21/01/2022 | 1.95p | 2.02p | 1.85p | 1.95p | 197386 |
| 20/01/2022 | 1.85p | 2.09p | 1.83p | 1.95p | 927177 |
| 19/01/2022 | 2.10p | 2.80p | 1.70p | 1.80p | 3477948 |
| 18/01/2022 | 1.75p | 3.08p | 1.75p | 2.20p | 10591599 |
| 17/01/2022 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 14/01/2022 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 13/01/2022 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 12/01/2022 | 1.65p | 1.75p | 1.65p | 1.65p | 252291 |
| 10/01/2022 | 1.55p | 1.57p | 1.55p | 1.55p | 25477 |
| 07/01/2022 | 1.55p | 1.55p | 1.42p | 1.55p | 250000 |
| 06/01/2022 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 05/01/2022 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 04/01/2022 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 31/12/2021 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 30/12/2021 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 29/12/2021 | 1.55p | 1.55p | 1.43p | 1.55p | 100000 |
| 24/12/2021 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 23/12/2021 | 1.50p | 1.64p | 1.49p | 1.55p | 574563 |
| 22/12/2021 | 1.40p | 1.58p | 1.40p | 1.50p | 680000 |
| 21/12/2021 | 1.55p | 1.55p | 1.20p | 1.40p | 1732939 |
| 20/12/2021 | 1.55p | 1.60p | 1.55p | 1.55p | 0 |
| 17/12/2021 | 1.60p | 1.60p | 1.50p | 1.60p | 425000 |
| 16/12/2021 | 1.75p | 1.75p | 1.50p | 1.60p | 531715 |
| 15/12/2021 | 1.75p | 1.75p | 1.62p | 1.75p | 3149 |
| 14/12/2021 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 13/12/2021 | 1.75p | 1.75p | 1.67p | 1.75p | 350000 |
| 10/12/2021 | 1.75p | 1.79p | 1.60p | 1.75p | 130000 |
| 09/12/2021 | 1.75p | 1.75p | 1.67p | 1.75p | 9048 |
| 08/12/2021 | 1.75p | 1.75p | 1.67p | 1.75p | 69814 |
| 07/12/2021 | 1.75p | 1.84p | 1.66p | 1.75p | 228195 |
| 06/12/2021 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/12/2021 | 1.85p | 1.90p | 1.71p | 1.75p | 1097758 |
| 02/12/2021 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 01/12/2021 | 1.85p | 1.90p | 1.82p | 1.85p | 170000 |
| 30/11/2021 | 1.85p | 1.85p | 1.80p | 1.85p | 75000 |
| 29/11/2021 | 1.85p | 1.88p | 1.80p | 1.85p | 400000 |
| 26/11/2021 | 1.85p | 1.89p | 1.85p | 1.85p | 338207 |
| 25/11/2021 | 1.90p | 1.90p | 1.80p | 1.85p | 305579 |
| 24/11/2021 | 1.90p | 1.90p | 1.80p | 1.90p | 127488 |
| 23/11/2021 | 1.90p | 1.94p | 1.90p | 1.90p | 30417 |
| 22/11/2021 | 1.90p | 1.95p | 1.90p | 1.90p | 500000 |
| 19/11/2021 | 1.90p | 1.95p | 1.90p | 1.90p | 15424 |
| 18/11/2021 | 1.90p | 1.90p | 1.82p | 1.90p | 5028091 |
| 17/11/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 16/11/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 15/11/2021 | 1.95p | 2.05p | 1.95p | 1.95p | 124000 |
| 12/11/2021 | 1.95p | 1.95p | 1.90p | 1.95p | 200000 |
| 11/11/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 10/11/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 09/11/2021 | 1.95p | 1.95p | 1.90p | 1.95p | 250000 |
| 08/11/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 05/11/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 04/11/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 03/11/2021 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 02/11/2021 | 1.95p | 2.00p | 1.95p | 1.95p | 11843 |
| 01/11/2021 | 2.05p | 2.10p | 1.95p | 1.95p | 611346 |
| 29/10/2021 | 2.05p | 2.05p | 1.95p | 2.05p | 700000 |
| 28/10/2021 | 2.05p | 2.07p | 2.00p | 2.05p | 50089 |
| 27/10/2021 | 2.05p | 2.05p | 2.00p | 2.05p | 100000 |
| 26/10/2021 | 2.05p | 2.05p | 2.00p | 2.05p | 200000 |
| 25/10/2021 | 2.05p | 2.05p | 2.00p | 2.00p | 188709 |
| 22/10/2021 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 21/10/2021 | 2.05p | 2.09p | 2.00p | 2.05p | 259048 |
| 20/10/2021 | 2.15p | 2.15p | 2.05p | 2.05p | 858696 |
| 19/10/2021 | 2.05p | 2.10p | 2.04p | 2.05p | 323507 |
| 18/10/2021 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 15/10/2021 | 1.90p | 2.05p | 1.90p | 2.05p | 450205 |
*Close Price adjusted for both dividends and splits