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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Cyanconnode Holdings (CYAN) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 8.80p | 9.00p | 8.71p | 8.95p | 465014 |
| 23/12/2024 | 8.80p | 8.80p | 8.68p | 8.80p | 22794 |
| 20/12/2024 | 8.80p | 8.96p | 8.63p | 8.80p | 620835 |
| 19/12/2024 | 9.10p | 9.10p | 8.65p | 8.80p | 1013910 |
| 18/12/2024 | 9.20p | 9.20p | 8.90p | 9.10p | 461005 |
| 17/12/2024 | 9.20p | 9.20p | 9.01p | 9.20p | 82553 |
| 16/12/2024 | 9.20p | 9.20p | 9.05p | 9.20p | 115024 |
| 13/12/2024 | 9.20p | 9.30p | 9.01p | 9.20p | 177059 |
| 12/12/2024 | 9.20p | 9.20p | 9.01p | 9.20p | 95593 |
| 11/12/2024 | 9.35p | 9.35p | 9.00p | 9.20p | 320419 |
| 10/12/2024 | 9.35p | 9.40p | 9.25p | 9.35p | 91014 |
| 09/12/2024 | 9.60p | 9.60p | 9.12p | 9.35p | 681345 |
| 06/12/2024 | 9.60p | 9.60p | 9.23p | 9.60p | 136433 |
| 05/12/2024 | 9.45p | 9.60p | 9.23p | 9.60p | 360404 |
| 04/12/2024 | 9.75p | 9.75p | 9.36p | 9.45p | 197485 |
| 03/12/2024 | 9.75p | 9.75p | 9.58p | 9.75p | 130864 |
| 02/12/2024 | 10.15p | 10.15p | 9.58p | 9.75p | 1100995 |
| 29/11/2024 | 10.15p | 10.15p | 9.81p | 10.15p | 53302 |
| 28/11/2024 | 10.15p | 10.15p | 9.80p | 10.15p | 35432 |
| 27/11/2024 | 10.15p | 10.15p | 9.70p | 10.15p | 110241 |
| 26/11/2024 | 10.15p | 10.15p | 9.74p | 10.15p | 172841 |
| 25/11/2024 | 10.15p | 10.15p | 9.80p | 10.15p | 72000 |
| 22/11/2024 | 10.15p | 10.40p | 9.83p | 10.15p | 957871 |
| 21/11/2024 | 10.15p | 10.15p | 9.90p | 10.15p | 1601010 |
| 20/11/2024 | 10.15p | 10.15p | 9.81p | 10.15p | 4402347 |
| 19/11/2024 | 10.05p | 10.15p | 9.88p | 10.15p | 3000263 |
| 18/11/2024 | 9.80p | 10.10p | 9.75p | 10.05p | 112683 |
| 15/11/2024 | 10.13p | 10.13p | 9.75p | 9.80p | 712816 |
| 14/11/2024 | 10.13p | 10.14p | 10.05p | 10.13p | 294186 |
| 13/11/2024 | 10.13p | 10.23p | 10.05p | 10.13p | 664792 |
| 12/11/2024 | 10.13p | 10.25p | 10.13p | 10.13p | 3715967 |
| 11/11/2024 | 10.53p | 10.53p | 10.08p | 10.13p | 409743 |
| 08/11/2024 | 11.38p | 11.38p | 10.08p | 10.53p | 1668541 |
| 07/11/2024 | 11.75p | 11.75p | 11.31p | 11.63p | 258034 |
| 06/11/2024 | 11.75p | 11.90p | 11.51p | 11.75p | 17496 |
| 05/11/2024 | 12.15p | 12.15p | 11.56p | 11.75p | 283758 |
| 04/11/2024 | 12.35p | 12.45p | 11.80p | 12.15p | 182817 |
| 01/11/2024 | 12.38p | 12.47p | 12.01p | 12.35p | 109269 |
| 31/10/2024 | 12.38p | 12.55p | 12.26p | 12.38p | 73398 |
| 30/10/2024 | 12.90p | 12.90p | 12.05p | 12.38p | 474932 |
| 29/10/2024 | 12.50p | 13.30p | 12.50p | 12.60p | 1154597 |
| 28/10/2024 | 12.30p | 13.00p | 12.26p | 12.50p | 902112 |
| 25/10/2024 | 12.15p | 12.15p | 11.60p | 12.05p | 356996 |
| 24/10/2024 | 12.10p | 12.30p | 12.00p | 12.15p | 191527 |
| 23/10/2024 | 12.00p | 12.85p | 11.85p | 12.85p | 388711 |
| 22/10/2024 | 11.80p | 12.19p | 11.74p | 12.00p | 531396 |
| 21/10/2024 | 11.90p | 12.00p | 11.60p | 12.00p | 239245 |
| 18/10/2024 | 12.10p | 12.19p | 11.80p | 11.90p | 500816 |
| 17/10/2024 | 11.40p | 12.10p | 11.00p | 12.10p | 538867 |
| 16/10/2024 | 11.50p | 11.70p | 11.33p | 11.40p | 40967 |
| 15/10/2024 | 10.75p | 12.15p | 10.75p | 11.50p | 997405 |
| 14/10/2024 | 10.65p | 11.14p | 10.50p | 10.75p | 310091 |
| 11/10/2024 | 10.65p | 10.80p | 10.56p | 10.65p | 287821 |
| 10/10/2024 | 10.25p | 10.79p | 10.25p | 10.65p | 322735 |
| 09/10/2024 | 10.80p | 10.80p | 10.30p | 10.30p | 606796 |
| 08/10/2024 | 11.35p | 11.35p | 10.70p | 10.80p | 1031893 |
| 07/10/2024 | 11.60p | 11.60p | 11.30p | 11.35p | 112519 |
| 04/10/2024 | 11.60p | 11.75p | 11.31p | 11.60p | 82882 |
| 03/10/2024 | 11.55p | 11.89p | 11.31p | 11.60p | 85211 |
| 02/10/2024 | 11.90p | 11.90p | 11.50p | 11.55p | 355281 |
| 01/10/2024 | 11.75p | 12.40p | 11.63p | 11.90p | 1173447 |
| 30/09/2024 | 11.45p | 12.50p | 11.42p | 11.75p | 1918610 |
| 27/09/2024 | 10.85p | 11.80p | 10.80p | 11.45p | 1429268 |
| 26/09/2024 | 9.35p | 11.00p | 9.35p | 10.85p | 2220350 |
| 25/09/2024 | 8.90p | 9.50p | 8.90p | 9.35p | 1849350 |
| 24/09/2024 | 9.05p | 9.07p | 8.88p | 8.90p | 4798012 |
| 23/09/2024 | 9.05p | 9.48p | 9.00p | 9.05p | 2000225 |
| 20/09/2024 | 8.85p | 9.05p | 8.85p | 9.05p | 83514 |
| 19/09/2024 | 8.85p | 8.99p | 8.85p | 8.85p | 28921 |
| 18/09/2024 | 8.85p | 8.95p | 8.85p | 8.85p | 89385 |
| 17/09/2024 | 8.60p | 9.08p | 8.60p | 8.85p | 638160 |
| 16/09/2024 | 8.50p | 8.99p | 8.45p | 8.60p | 865229 |
| 13/09/2024 | 8.55p | 8.60p | 8.45p | 8.50p | 927498 |
| 12/09/2024 | 8.80p | 8.84p | 8.55p | 8.55p | 655905 |
| 11/09/2024 | 9.00p | 9.00p | 8.72p | 8.80p | 859309 |
| 10/09/2024 | 9.05p | 9.70p | 8.82p | 9.00p | 4303363 |
| 09/09/2024 | 7.65p | 8.65p | 7.51p | 8.50p | 2493441 |
| 06/09/2024 | 7.65p | 7.65p | 7.50p | 7.65p | 134000 |
| 05/09/2024 | 7.65p | 7.65p | 7.51p | 7.65p | 30922 |
| 04/09/2024 | 7.80p | 7.80p | 7.52p | 7.65p | 371581 |
| 03/09/2024 | 7.85p | 7.85p | 7.70p | 7.80p | 135322 |
| 02/09/2024 | 7.95p | 7.95p | 7.80p | 7.85p | 255962 |
| 30/08/2024 | 7.95p | 7.95p | 7.90p | 7.95p | 376530 |
| 29/08/2024 | 7.95p | 7.95p | 7.92p | 7.95p | 80001 |
| 28/08/2024 | 8.20p | 8.70p | 7.85p | 7.95p | 2503052 |
| 27/08/2024 | 7.80p | 7.85p | 7.80p | 7.80p | 198587 |
| 23/08/2024 | 7.80p | 7.86p | 7.72p | 7.80p | 119045 |
| 22/08/2024 | 7.80p | 8.00p | 7.60p | 7.80p | 28478 |
| 21/08/2024 | 7.80p | 8.00p | 7.80p | 7.80p | 445500 |
| 20/08/2024 | 7.90p | 7.90p | 7.60p | 7.80p | 281438 |
| 19/08/2024 | 8.10p | 8.16p | 7.70p | 7.90p | 563307 |
| 16/08/2024 | 8.10p | 8.12p | 8.00p | 8.10p | 548246 |
| 15/08/2024 | 8.10p | 8.18p | 8.02p | 8.10p | 276962 |
| 14/08/2024 | 8.10p | 8.10p | 8.00p | 8.10p | 134677 |
| 13/08/2024 | 8.10p | 8.11p | 8.02p | 8.10p | 86187 |
| 12/08/2024 | 8.10p | 8.12p | 8.01p | 8.10p | 776249 |
| 09/08/2024 | 8.10p | 8.20p | 7.92p | 8.10p | 1075995 |
| 08/08/2024 | 8.10p | 8.10p | 8.00p | 8.10p | 675 |
| 07/08/2024 | 8.10p | 8.10p | 8.07p | 8.10p | 11250 |
| 06/08/2024 | 8.00p | 8.19p | 7.82p | 8.10p | 307131 |
| 05/08/2024 | 8.05p | 8.10p | 7.80p | 8.00p | 231194 |
| 02/08/2024 | 8.05p | 8.15p | 7.90p | 8.05p | 309560 |
| 01/08/2024 | 7.70p | 8.60p | 7.67p | 8.05p | 3867185 |
| 31/07/2024 | 7.60p | 7.80p | 7.59p | 7.70p | 2323306 |
| 30/07/2024 | 7.60p | 7.64p | 7.30p | 7.60p | 374168 |
| 29/07/2024 | 7.60p | 7.65p | 7.52p | 7.60p | 83826 |
| 26/07/2024 | 7.65p | 7.65p | 7.50p | 7.60p | 659529 |
| 25/07/2024 | 8.30p | 8.50p | 7.41p | 7.65p | 1211722 |
| 24/07/2024 | 8.20p | 8.20p | 8.20p | 8.20p | 0 |
| 23/07/2024 | 8.20p | 8.20p | 8.13p | 8.20p | 59650 |
| 22/07/2024 | 8.15p | 8.22p | 8.02p | 8.15p | 283462 |
| 19/07/2024 | 8.10p | 8.30p | 7.99p | 8.15p | 83880 |
| 18/07/2024 | 7.90p | 8.00p | 7.85p | 7.95p | 182081 |
| 17/07/2024 | 7.90p | 8.00p | 7.89p | 7.90p | 359235 |
| 16/07/2024 | 7.90p | 7.90p | 7.80p | 7.90p | 273726 |
| 15/07/2024 | 7.90p | 7.93p | 7.81p | 7.90p | 272731 |
| 12/07/2024 | 7.90p | 7.94p | 7.82p | 7.90p | 336524 |
| 11/07/2024 | 7.90p | 8.10p | 7.82p | 7.90p | 24450 |
| 10/07/2024 | 7.85p | 7.95p | 7.81p | 7.90p | 187286 |
| 09/07/2024 | 7.85p | 7.91p | 7.81p | 7.85p | 58908 |
| 08/07/2024 | 7.85p | 8.00p | 7.70p | 7.85p | 401469 |
| 05/07/2024 | 7.85p | 7.98p | 7.75p | 7.85p | 284671 |
| 04/07/2024 | 7.85p | 7.85p | 7.80p | 7.85p | 412537 |
| 03/07/2024 | 7.90p | 7.99p | 7.70p | 7.85p | 284428 |
| 02/07/2024 | 7.90p | 7.99p | 7.80p | 7.90p | 253721 |
| 01/07/2024 | 7.90p | 7.91p | 7.83p | 7.90p | 72321 |
| 28/06/2024 | 7.90p | 7.94p | 7.80p | 7.90p | 228285 |
| 27/06/2024 | 7.95p | 7.97p | 7.80p | 7.90p | 186635 |
| 26/06/2024 | 8.10p | 8.10p | 7.90p | 7.95p | 372597 |
| 25/06/2024 | 8.10p | 8.10p | 8.00p | 8.10p | 91094 |
| 24/06/2024 | 8.25p | 8.25p | 8.00p | 8.10p | 864592 |
| 21/06/2024 | 8.05p | 8.50p | 8.05p | 8.25p | 525831 |
| 20/06/2024 | 8.05p | 8.20p | 7.99p | 8.05p | 105646 |
| 19/06/2024 | 8.35p | 8.35p | 7.95p | 8.05p | 406119 |
| 18/06/2024 | 8.35p | 8.35p | 8.20p | 8.35p | 131912 |
| 17/06/2024 | 8.10p | 8.39p | 8.10p | 8.35p | 847153 |
| 14/06/2024 | 7.90p | 8.20p | 7.80p | 8.10p | 323241 |
| 13/06/2024 | 7.90p | 8.00p | 7.83p | 7.90p | 60146 |
| 12/06/2024 | 7.90p | 8.00p | 7.80p | 7.90p | 498650 |
| 11/06/2024 | 7.90p | 7.90p | 7.83p | 7.90p | 55446 |
| 10/06/2024 | 7.90p | 7.93p | 7.83p | 7.90p | 340405 |
| 07/06/2024 | 7.90p | 8.00p | 7.83p | 7.90p | 217635 |
| 06/06/2024 | 7.90p | 7.95p | 7.83p | 7.90p | 178367 |
| 05/06/2024 | 7.90p | 7.90p | 7.83p | 7.90p | 82293 |
| 04/06/2024 | 7.90p | 7.98p | 7.88p | 7.90p | 98889 |
| 03/06/2024 | 7.90p | 8.05p | 7.88p | 7.90p | 293581 |
| 31/05/2024 | 8.10p | 8.10p | 7.86p | 7.90p | 453868 |
| 30/05/2024 | 8.10p | 8.20p | 8.01p | 8.10p | 272412 |
| 29/05/2024 | 8.05p | 8.20p | 8.00p | 8.10p | 1375104 |
| 28/05/2024 | 8.05p | 8.05p | 7.90p | 8.05p | 280740 |
| 24/05/2024 | 8.05p | 8.06p | 7.92p | 8.05p | 248249 |
| 23/05/2024 | 8.10p | 8.19p | 7.90p | 8.05p | 231494 |
| 22/05/2024 | 8.05p | 8.20p | 8.01p | 8.10p | 342274 |
| 21/05/2024 | 8.05p | 8.09p | 8.00p | 8.05p | 216097 |
| 20/05/2024 | 8.30p | 8.30p | 7.90p | 8.05p | 477717 |
| 17/05/2024 | 8.30p | 8.30p | 8.22p | 8.30p | 102987 |
| 16/05/2024 | 8.30p | 8.30p | 8.10p | 8.30p | 369573 |
| 15/05/2024 | 8.30p | 8.31p | 8.25p | 8.30p | 179298 |
| 14/05/2024 | 8.30p | 8.40p | 8.20p | 8.30p | 37295 |
| 13/05/2024 | 8.30p | 8.40p | 8.30p | 8.30p | 95101 |
| 10/05/2024 | 8.30p | 8.32p | 8.25p | 8.30p | 130702 |
| 09/05/2024 | 8.30p | 8.40p | 8.20p | 8.30p | 430406 |
| 08/05/2024 | 8.30p | 8.40p | 8.24p | 8.30p | 126653 |
| 07/05/2024 | 8.30p | 8.40p | 8.10p | 8.30p | 653992 |
| 03/05/2024 | 8.30p | 8.33p | 8.20p | 8.30p | 293881 |
| 02/05/2024 | 8.30p | 8.30p | 8.28p | 8.30p | 6378 |
| 01/05/2024 | 8.60p | 8.60p | 8.28p | 8.30p | 161732 |
| 30/04/2024 | 8.30p | 8.36p | 8.28p | 8.30p | 146727 |
| 29/04/2024 | 8.30p | 8.37p | 8.20p | 8.30p | 807798 |
| 26/04/2024 | 8.30p | 8.40p | 8.20p | 8.30p | 49826 |
| 25/04/2024 | 8.30p | 8.38p | 8.20p | 8.30p | 81691 |
| 24/04/2024 | 8.40p | 8.50p | 8.20p | 8.30p | 751109 |
| 23/04/2024 | 8.65p | 8.65p | 8.37p | 8.40p | 677322 |
| 22/04/2024 | 8.65p | 8.72p | 8.55p | 8.65p | 288303 |
| 19/04/2024 | 8.65p | 8.79p | 8.64p | 8.65p | 330451 |
| 18/04/2024 | 8.75p | 8.81p | 8.56p | 8.65p | 883783 |
| 17/04/2024 | 8.70p | 8.94p | 8.50p | 8.75p | 839729 |
| 16/04/2024 | 8.75p | 9.00p | 8.00p | 8.70p | 11249296 |
| 15/04/2024 | 8.10p | 8.74p | 7.88p | 8.00p | 1038598 |
| 12/04/2024 | 7.65p | 7.90p | 7.30p | 7.75p | 3486100 |
| 11/04/2024 | 8.00p | 8.00p | 7.50p | 7.65p | 1929060 |
| 10/04/2024 | 8.15p | 8.29p | 7.85p | 8.20p | 743865 |
| 09/04/2024 | 8.20p | 8.20p | 8.00p | 8.15p | 1622568 |
| 08/04/2024 | 8.20p | 8.26p | 8.16p | 8.20p | 113592 |
| 05/04/2024 | 8.40p | 8.40p | 8.16p | 8.20p | 450177 |
| 04/04/2024 | 8.35p | 8.50p | 8.22p | 8.40p | 1274512 |
| 03/04/2024 | 8.10p | 8.48p | 8.10p | 8.35p | 647935 |
| 02/04/2024 | 9.00p | 9.00p | 8.00p | 8.10p | 1460258 |
| 28/03/2024 | 9.00p | 9.19p | 8.80p | 9.00p | 361035 |
| 27/03/2024 | 9.00p | 9.20p | 8.82p | 9.00p | 509605 |
| 26/03/2024 | 9.00p | 9.20p | 8.80p | 9.00p | 308458 |
| 25/03/2024 | 9.25p | 9.37p | 8.87p | 9.00p | 720127 |
| 22/03/2024 | 9.25p | 9.45p | 9.11p | 9.25p | 305721 |
| 21/03/2024 | 9.75p | 9.75p | 9.05p | 9.25p | 814807 |
| 20/03/2024 | 9.65p | 9.75p | 9.65p | 9.75p | 107740 |
| 19/03/2024 | 9.65p | 9.75p | 9.26p | 9.75p | 296958 |
| 18/03/2024 | 10.63p | 10.63p | 9.60p | 9.65p | 451927 |
| 15/03/2024 | 10.63p | 10.80p | 10.27p | 10.63p | 53356 |
| 14/03/2024 | 10.63p | 10.70p | 10.26p | 10.63p | 93494 |
| 13/03/2024 | 10.75p | 10.75p | 10.30p | 10.63p | 128168 |
*Close Price adjusted for both dividends and splits