CYBG (CYBG) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CYBG

Date Open High Low Close* Volume
01/09/2016 266.00p 268.50p 259.80p 265.90p 3355111
31/08/2016 268.00p 273.40p 267.10p 269.90p 2675703
30/08/2016 266.90p 272.50p 265.32p 270.00p 1659869
26/08/2016 266.30p 272.20p 265.10p 271.20p 2171807
25/08/2016 265.60p 267.10p 262.00p 266.50p 1170660
24/08/2016 263.00p 268.80p 257.80p 266.10p 1676184
23/08/2016 260.00p 264.70p 259.00p 263.00p 1304831
22/08/2016 258.10p 259.90p 254.10p 259.90p 917547
19/08/2016 259.20p 259.20p 253.10p 256.60p 755262
18/08/2016 259.70p 260.60p 255.10p 258.50p 722071
17/08/2016 262.60p 264.50p 258.10p 258.60p 1041034
16/08/2016 269.50p 270.00p 262.10p 263.60p 964027
15/08/2016 269.00p 273.00p 267.40p 270.00p 2559541
12/08/2016 262.00p 266.90p 259.90p 265.70p 1301467
11/08/2016 260.80p 260.80p 252.60p 260.10p 1052960
10/08/2016 261.90p 264.40p 254.60p 260.00p 1803295
09/08/2016 266.40p 266.40p 261.02p 265.60p 1352678
08/08/2016 257.30p 265.00p 255.00p 262.10p 1956207
05/08/2016 257.10p 258.90p 251.60p 252.10p 1306161
04/08/2016 259.90p 263.50p 248.60p 255.40p 5163680
03/08/2016 263.40p 263.40p 255.30p 260.10p 2252830
02/08/2016 262.90p 265.00p 259.10p 261.50p 4052636
01/08/2016 264.30p 266.00p 257.70p 260.80p 1448273
29/07/2016 257.00p 263.00p 257.00p 260.80p 2478454
28/07/2016 253.40p 259.70p 245.40p 253.40p 3776171
27/07/2016 254.90p 258.20p 251.00p 256.40p 1728065
26/07/2016 254.80p 257.90p 250.90p 256.20p 1973274
25/07/2016 247.90p 255.00p 244.00p 250.90p 2600011
22/07/2016 247.30p 247.30p 239.00p 241.60p 1629302
21/07/2016 250.00p 251.00p 239.10p 249.00p 981347
20/07/2016 248.90p 249.10p 243.30p 247.10p 986733
19/07/2016 243.50p 244.50p 236.90p 242.80p 1688670
18/07/2016 238.60p 243.60p 238.00p 241.30p 1182803
15/07/2016 239.00p 243.00p 233.40p 235.20p 913548
14/07/2016 239.10p 240.80p 233.90p 239.00p 1318498
13/07/2016 244.90p 244.90p 233.60p 236.40p 1872192
12/07/2016 248.00p 248.00p 233.56p 243.00p 2018284
11/07/2016 233.30p 245.30p 232.20p 243.70p 2284484
08/07/2016 222.50p 231.30p 220.70p 230.00p 2747904
07/07/2016 213.10p 217.90p 209.70p 214.00p 2998233
06/07/2016 211.00p 212.64p 203.70p 209.00p 3580665
05/07/2016 221.00p 227.20p 206.00p 208.00p 5652371
04/07/2016 227.30p 228.60p 222.70p 223.30p 2829685
01/07/2016 234.40p 236.20p 223.60p 232.40p 2355536
30/06/2016 231.00p 232.50p 220.10p 232.00p 3769140
29/06/2016 231.00p 239.60p 230.10p 235.30p 2700383
28/06/2016 230.00p 231.60p 218.80p 228.70p 5691392
27/06/2016 229.00p 232.60p 210.00p 211.90p 12813712
24/06/2016 245.00p 258.90p 232.70p 250.00p 11950093
23/06/2016 283.40p 297.40p 280.80p 287.80p 3135508
22/06/2016 284.40p 285.00p 280.70p 283.30p 3217103
21/06/2016 286.00p 289.50p 283.00p 284.40p 4773117
20/06/2016 282.10p 290.00p 279.70p 288.60p 6282875
17/06/2016 267.00p 270.75p 265.50p 270.75p 63299324
16/06/2016 266.25p 275.25p 259.25p 260.00p 10980169
15/06/2016 280.00p 281.25p 269.25p 271.50p 9247921
14/06/2016 273.25p 275.00p 263.25p 268.50p 14082424
13/06/2016 275.00p 275.00p 266.00p 274.00p 3647842
10/06/2016 288.00p 288.00p 274.75p 278.00p 2175856
09/06/2016 288.00p 290.00p 285.75p 289.50p 2561439
08/06/2016 284.00p 285.00p 282.50p 284.75p 2715762
07/06/2016 283.25p 284.50p 279.75p 283.00p 923110
06/06/2016 280.50p 283.75p 277.00p 283.25p 2050192
03/06/2016 277.00p 280.50p 272.75p 279.50p 2331010
02/06/2016 274.25p 278.25p 272.50p 275.50p 2924180
01/06/2016 277.00p 277.00p 268.00p 272.50p 2660532
31/05/2016 282.75p 284.25p 274.25p 277.50p 3603854
27/05/2016 269.50p 273.25p 269.50p 269.75p 1306237
26/05/2016 268.00p 272.75p 266.00p 266.00p 2520229
25/05/2016 258.00p 264.00p 255.00p 262.75p 3391996
24/05/2016 236.75p 248.75p 236.37p 247.00p 2516650
23/05/2016 237.00p 237.25p 235.25p 236.75p 529324
20/05/2016 235.00p 235.25p 233.00p 235.00p 579158
19/05/2016 230.75p 233.50p 223.00p 232.00p 1310064
18/05/2016 230.00p 232.75p 229.25p 230.50p 895569
17/05/2016 226.00p 230.50p 226.00p 230.00p 2067615
16/05/2016 225.75p 227.25p 222.00p 225.25p 963274
13/05/2016 221.25p 224.25p 220.25p 222.75p 622747
12/05/2016 219.75p 225.00p 217.04p 219.75p 1831815
11/05/2016 218.00p 223.00p 218.00p 221.50p 227019
10/05/2016 219.75p 220.00p 218.16p 219.00p 1396216
09/05/2016 219.00p 220.25p 217.75p 219.75p 1161309
06/05/2016 215.75p 219.25p 215.75p 218.50p 2329991
05/05/2016 219.25p 222.00p 218.25p 220.50p 880631
04/05/2016 219.25p 225.00p 219.25p 223.00p 475607
03/05/2016 222.75p 224.00p 218.75p 220.00p 629844
29/04/2016 226.00p 226.00p 220.50p 221.75p 594704
28/04/2016 226.25p 227.03p 223.00p 227.00p 383112
27/04/2016 225.00p 226.03p 222.75p 225.50p 973684
26/04/2016 229.75p 229.75p 226.00p 226.50p 666236
25/04/2016 234.50p 236.00p 231.00p 231.50p 652825
22/04/2016 234.75p 234.75p 231.25p 233.00p 775979
21/04/2016 231.75p 233.63p 231.00p 231.50p 371644
20/04/2016 233.50p 235.00p 230.75p 231.75p 1682035
19/04/2016 234.00p 235.50p 232.50p 234.75p 2954661
18/04/2016 227.50p 232.00p 226.00p 230.25p 2989975
15/04/2016 223.00p 228.50p 223.00p 227.00p 1127127
14/04/2016 218.50p 221.00p 215.25p 220.50p 894256
13/04/2016 211.75p 216.78p 211.70p 216.75p 6290457
12/04/2016 212.00p 212.00p 209.12p 210.50p 230922
11/04/2016 210.25p 212.75p 210.00p 210.00p 516302
08/04/2016 210.75p 213.00p 209.99p 212.00p 893746
07/04/2016 213.50p 214.06p 212.00p 212.00p 374806
06/04/2016 211.25p 215.00p 209.25p 213.75p 1408758
05/04/2016 210.00p 212.00p 205.69p 207.25p 459331
04/04/2016 208.25p 210.50p 208.25p 209.00p 591197
01/04/2016 206.75p 211.25p 206.75p 210.25p 2114957
31/03/2016 207.50p 210.25p 207.50p 208.50p 1659391
30/03/2016 210.00p 211.00p 207.00p 209.00p 634653
29/03/2016 210.75p 210.75p 206.00p 208.00p 440093
24/03/2016 211.75p 211.75p 208.25p 208.25p 424789
23/03/2016 213.50p 214.00p 210.75p 211.75p 761705
22/03/2016 210.50p 213.75p 210.25p 213.00p 2506456
21/03/2016 210.00p 212.50p 209.75p 211.75p 400716
18/03/2016 209.00p 213.00p 207.50p 208.50p 5653990
17/03/2016 209.25p 211.50p 207.50p 208.75p 3461985
16/03/2016 205.00p 207.50p 204.25p 205.25p 5980798
15/03/2016 206.00p 206.00p 203.00p 203.00p 700734
14/03/2016 207.00p 207.37p 205.25p 206.50p 322136
11/03/2016 210.25p 210.25p 206.75p 207.50p 912656
10/03/2016 207.25p 210.00p 206.00p 206.00p 2368674
09/03/2016 203.00p 209.00p 203.00p 206.50p 831199
08/03/2016 204.00p 204.00p 200.00p 201.25p 1184843
07/03/2016 207.00p 209.50p 207.00p 208.50p 1169028
04/03/2016 199.50p 205.75p 199.50p 203.00p 940663
03/03/2016 196.75p 198.99p 196.00p 198.00p 562260
02/03/2016 192.00p 196.50p 192.00p 195.50p 1080922
01/03/2016 188.50p 190.50p 186.50p 190.50p 323624
29/02/2016 188.00p 189.00p 185.75p 189.00p 5376240
26/02/2016 190.00p 193.00p 189.25p 190.25p 523552
25/02/2016 186.00p 189.75p 185.25p 189.50p 871315
24/02/2016 183.75p 186.25p 183.50p 184.50p 925936
23/02/2016 183.50p 189.00p 182.50p 186.00p 523872
22/02/2016 180.50p 183.00p 180.25p 183.00p 2009336
19/02/2016 185.00p 185.00p 180.00p 184.50p 2063782
18/02/2016 187.25p 188.25p 184.75p 186.50p 1334651
17/02/2016 184.25p 187.50p 183.75p 187.50p 3393748
16/02/2016 186.00p 186.67p 183.25p 185.00p 854768
15/02/2016 182.50p 183.50p 180.00p 183.00p 1266880
12/02/2016 180.00p 185.00p 179.00p 185.00p 4109654
11/02/2016 186.50p 186.50p 181.75p 182.75p 5195842
10/02/2016 191.50p 194.00p 188.50p 188.50p 4762592
09/02/2016 200.00p 200.75p 192.00p 194.00p 4747064
08/02/2016 204.25p 210.00p 198.50p 203.00p 8643578
05/02/2016 205.00p 207.75p 199.75p 207.00p 8835577
04/02/2016 197.50p 202.50p 180.00p 198.00p 7814653
03/02/2016 183.00p 192.75p 180.00p 192.00p 71415232

*Close Price adjusted for both dividends and splits