Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
29/11/2016 41.70p 41.70p 39.42p 40.71p 60658
28/11/2016 42.20p 42.20p 39.72p 41.70p 67198
25/11/2016 42.70p 42.70p 41.21p 42.20p 29293
24/11/2016 41.70p 42.70p 40.91p 42.70p 30090
23/11/2016 42.20p 43.09p 40.07p 41.70p 115347
22/11/2016 40.71p 43.69p 39.72p 42.20p 224009
21/11/2016 40.71p 40.91p 38.72p 40.71p 18833
18/11/2016 40.71p 43.69p 39.72p 40.71p 46804
17/11/2016 40.71p 41.31p 39.78p 40.71p 49490
16/11/2016 38.72p 41.21p 38.72p 40.71p 34335
15/11/2016 40.71p 41.21p 38.53p 38.72p 106618
14/11/2016 42.70p 42.70p 40.31p 40.71p 71575
11/11/2016 41.70p 43.49p 39.92p 42.70p 108761
10/11/2016 41.21p 41.70p 39.52p 41.70p 164852
09/11/2016 39.72p 41.31p 37.73p 41.21p 194168
08/11/2016 38.72p 42.70p 38.72p 40.71p 34736
07/11/2016 40.71p 40.71p 38.72p 38.72p 69190
04/11/2016 40.71p 40.91p 39.72p 40.71p 118996
03/11/2016 40.71p 40.91p 39.72p 40.71p 101876
02/11/2016 40.71p 40.71p 39.72p 40.71p 69730
01/11/2016 41.70p 41.70p 37.73p 40.71p 414703
31/10/2016 43.69p 44.68p 39.72p 41.70p 107473
28/10/2016 42.70p 45.08p 42.50p 43.69p 108436
27/10/2016 42.70p 44.88p 42.30p 42.70p 32780
26/10/2016 45.68p 45.68p 42.70p 42.70p 195252
25/10/2016 47.66p 47.66p 44.28p 45.68p 78404
24/10/2016 49.65p 50.44p 46.07p 47.66p 117248
21/10/2016 44.68p 51.43p 44.68p 49.65p 289575
20/10/2016 40.71p 48.65p 39.92p 44.68p 442329
19/10/2016 40.21p 41.70p 40.11p 41.21p 213797
18/10/2016 38.72p 40.71p 38.51p 40.21p 183190
17/10/2016 39.72p 42.70p 38.33p 38.72p 62479
14/10/2016 39.72p 41.70p 38.72p 39.72p 210270
13/10/2016 38.72p 39.72p 38.23p 39.72p 157647
12/10/2016 38.72p 39.52p 38.23p 38.72p 216044
11/10/2016 38.23p 38.72p 38.23p 38.72p 115776
10/10/2016 38.23p 40.71p 38.13p 38.23p 206154
07/10/2016 37.73p 38.63p 37.73p 38.23p 136344
06/10/2016 36.24p 38.33p 36.24p 37.73p 61084
05/10/2016 35.75p 36.74p 35.75p 36.24p 54751
04/10/2016 36.74p 36.74p 33.76p 35.75p 131494
03/10/2016 36.74p 37.24p 35.75p 36.74p 135673
30/09/2016 36.74p 37.49p 36.00p 36.74p 52657
29/09/2016 36.24p 37.73p 35.15p 36.74p 71989
28/09/2016 35.75p 36.54p 35.15p 36.24p 36210
27/09/2016 38.23p 38.23p 35.15p 35.75p 179508
26/09/2016 38.72p 39.32p 37.73p 38.23p 99154
23/09/2016 39.22p 39.50p 37.73p 38.72p 103563
22/09/2016 39.72p 40.47p 38.72p 39.72p 256381
21/09/2016 36.74p 41.11p 36.70p 39.72p 691941
20/09/2016 36.74p 36.74p 35.75p 36.74p 52739
19/09/2016 36.74p 36.74p 35.94p 36.74p 90850
16/09/2016 36.74p 36.74p 35.94p 36.74p 62320
15/09/2016 36.74p 36.74p 35.94p 36.74p 43571
14/09/2016 37.24p 37.24p 35.94p 36.74p 87814
13/09/2016 37.24p 38.23p 36.74p 37.24p 110952
12/09/2016 37.24p 37.73p 36.74p 37.24p 95094
09/09/2016 38.23p 38.72p 37.14p 37.24p 117811
08/09/2016 37.73p 38.72p 37.14p 38.23p 121056
07/09/2016 38.23p 39.72p 38.13p 39.22p 85478
06/09/2016 40.21p 40.21p 37.73p 38.23p 129180
05/09/2016 40.21p 41.70p 39.22p 40.21p 202481
02/09/2016 40.21p 41.07p 39.22p 40.21p 132883
01/09/2016 39.72p 40.51p 38.98p 40.21p 68081
31/08/2016 39.72p 40.71p 38.23p 39.72p 277744
30/08/2016 39.72p 41.70p 38.98p 39.22p 283865
26/08/2016 38.23p 40.51p 37.24p 39.72p 157335
25/08/2016 38.23p 38.23p 37.00p 38.23p 79671
24/08/2016 38.72p 38.72p 36.94p 38.23p 106619
23/08/2016 41.70p 41.70p 37.73p 38.72p 255811
22/08/2016 36.74p 42.20p 36.74p 41.70p 431140
19/08/2016 36.74p 37.33p 36.54p 36.74p 50707
18/08/2016 35.75p 36.74p 35.75p 36.74p 51137
17/08/2016 35.75p 39.72p 35.75p 35.75p 22505
16/08/2016 35.75p 36.24p 35.65p 35.75p 17333
15/08/2016 35.75p 36.24p 35.55p 35.75p 61205
12/08/2016 35.75p 36.14p 35.47p 35.75p 37078
11/08/2016 35.75p 36.74p 35.05p 35.75p 26368
10/08/2016 36.24p 36.24p 34.75p 35.75p 108860
09/08/2016 36.24p 36.74p 35.75p 36.24p 152628
08/08/2016 37.73p 37.73p 36.06p 36.24p 86320
05/08/2016 36.74p 37.73p 35.75p 36.74p 106449
04/08/2016 36.74p 37.14p 35.75p 36.74p 35825
03/08/2016 36.74p 37.53p 35.75p 36.74p 29071
02/08/2016 36.74p 38.03p 36.26p 36.74p 76285
01/08/2016 36.24p 38.23p 35.84p 36.74p 119478
29/07/2016 37.73p 38.13p 36.74p 36.74p 38370
28/07/2016 37.73p 38.13p 36.74p 37.73p 103811
27/07/2016 38.23p 39.72p 36.74p 37.73p 234764
26/07/2016 36.74p 38.23p 35.75p 38.23p 110502
25/07/2016 36.74p 37.73p 36.14p 36.74p 165641
22/07/2016 38.72p 38.72p 35.94p 36.74p 156567
21/07/2016 36.74p 39.72p 36.00p 38.72p 105694
20/07/2016 36.74p 37.33p 35.86p 36.74p 33692
19/07/2016 37.24p 37.67p 35.94p 36.24p 156794
18/07/2016 34.75p 37.73p 34.45p 37.24p 232876
15/07/2016 35.25p 35.75p 33.76p 34.75p 87761
14/07/2016 35.25p 35.75p 34.75p 35.25p 180680
13/07/2016 36.74p 36.74p 33.96p 35.25p 176923
12/07/2016 36.74p 36.74p 35.75p 36.74p 21897
11/07/2016 36.74p 36.74p 34.75p 36.74p 180628
08/07/2016 36.74p 36.74p 35.75p 36.74p 130264
07/07/2016 35.25p 37.14p 34.75p 36.74p 239114
06/07/2016 34.75p 36.74p 34.55p 35.25p 421781
05/07/2016 36.74p 36.74p 34.26p 34.75p 168104
04/07/2016 36.74p 37.49p 35.01p 36.74p 201592
01/07/2016 35.75p 37.73p 34.75p 36.74p 494292
30/06/2016 34.75p 37.73p 34.75p 35.75p 188922
29/06/2016 36.74p 36.74p 33.96p 34.75p 139163
28/06/2016 36.74p 36.74p 35.75p 36.74p 106512
27/06/2016 36.74p 36.74p 35.75p 36.74p 21399
24/06/2016 34.75p 36.74p 33.76p 36.74p 96112
23/06/2016 37.24p 37.24p 36.02p 36.74p 53039
22/06/2016 37.24p 37.43p 36.74p 37.24p 49654
21/06/2016 38.23p 38.23p 36.90p 37.24p 152672
20/06/2016 38.23p 38.23p 36.84p 38.23p 40478
17/06/2016 38.23p 38.23p 37.83p 38.23p 16696
16/06/2016 38.23p 38.59p 37.04p 38.23p 40677
15/06/2016 38.23p 39.72p 36.90p 38.23p 109285
14/06/2016 39.72p 39.72p 35.75p 38.23p 887714
13/06/2016 44.68p 45.64p 40.51p 41.70p 83080
10/06/2016 44.68p 47.46p 43.69p 44.68p 68584
09/06/2016 42.70p 47.66p 39.72p 44.68p 30005
08/06/2016 42.70p 44.64p 42.70p 42.70p 9730
07/06/2016 42.70p 46.95p 42.70p 42.70p 102216
06/06/2016 42.70p 45.68p 39.72p 42.70p 132920
03/06/2016 43.69p 44.88p 41.90p 42.70p 48371
02/06/2016 46.67p 47.66p 43.09p 43.69p 81127
01/06/2016 45.68p 48.65p 45.68p 46.67p 71023
31/05/2016 45.68p 47.46p 43.69p 45.68p 25159
27/05/2016 46.67p 47.26p 44.28p 45.68p 123527
26/05/2016 47.66p 49.45p 45.68p 46.67p 107452
25/05/2016 43.69p 49.45p 43.69p 47.66p 185545
24/05/2016 54.61p 54.61p 42.89p 43.69p 549674
23/05/2016 54.61p 55.39p 53.78p 54.61p 67636
20/05/2016 54.61p 55.60p 53.62p 54.61p 34996
19/05/2016 55.60p 55.60p 51.63p 54.61p 198938
18/05/2016 58.58p 59.58p 55.60p 56.60p 154653
17/05/2016 60.57p 60.93p 57.59p 58.58p 104494
16/05/2016 61.56p 62.55p 59.77p 60.57p 100355
13/05/2016 62.55p 63.55p 59.58p 61.56p 209724
12/05/2016 60.57p 65.53p 59.97p 62.55p 184579
11/05/2016 64.54p 66.15p 59.97p 60.57p 322278
10/05/2016 59.58p 68.02p 59.58p 64.54p 678263
09/05/2016 58.58p 63.35p 58.58p 59.58p 263650
06/05/2016 55.60p 63.55p 55.60p 58.58p 273633
05/05/2016 54.61p 57.59p 53.82p 55.60p 82436
04/05/2016 56.60p 58.98p 53.62p 54.61p 206124
03/05/2016 55.60p 58.38p 54.41p 56.60p 214850
29/04/2016 51.63p 58.38p 50.28p 55.60p 205732
28/04/2016 53.62p 53.62p 49.65p 51.63p 116304
27/04/2016 54.61p 54.61p 52.43p 53.62p 54959
26/04/2016 53.62p 55.11p 52.03p 54.61p 125078
25/04/2016 50.64p 56.60p 50.28p 53.62p 280879
22/04/2016 51.63p 52.43p 50.14p 50.64p 74203
21/04/2016 51.63p 53.02p 51.14p 51.63p 113633
20/04/2016 51.63p 53.42p 51.24p 51.63p 69324
19/04/2016 51.63p 55.60p 51.14p 51.63p 262779
18/04/2016 55.60p 56.60p 51.63p 51.63p 169682
15/04/2016 53.62p 57.59p 52.63p 55.60p 329410
14/04/2016 50.64p 54.21p 49.75p 53.62p 177926
13/04/2016 48.65p 52.03p 48.46p 50.64p 111628
12/04/2016 51.63p 51.63p 47.66p 48.65p 120456
11/04/2016 53.62p 53.62p 47.66p 51.63p 124228
08/04/2016 48.65p 54.29p 44.03p 53.62p 678406
07/04/2016 48.65p 58.58p 47.86p 50.64p 1179307
06/04/2016 32.77p 63.55p 32.77p 47.66p 4458120
05/04/2016 26.81p 27.31p 23.83p 26.31p 200788
04/04/2016 28.30p 29.79p 25.82p 26.81p 119758
01/04/2016 28.80p 31.77p 27.80p 28.30p 79084
31/03/2016 28.30p 29.59p 28.30p 28.80p 30846
30/03/2016 29.29p 29.59p 27.90p 28.30p 58067
29/03/2016 30.78p 30.78p 28.80p 29.29p 85922
24/03/2016 30.78p 31.12p 30.05p 30.78p 65358
23/03/2016 28.80p 31.58p 28.80p 30.78p 68423
22/03/2016 30.28p 30.28p 27.80p 28.80p 27388
21/03/2016 31.28p 32.77p 29.79p 30.28p 22638
18/03/2016 29.29p 32.57p 29.09p 31.28p 97948
17/03/2016 33.76p 33.76p 26.81p 29.29p 119029
16/03/2016 30.78p 30.78p 28.00p 29.79p 55860
15/03/2016 30.78p 31.58p 29.99p 30.78p 11083
14/03/2016 29.79p 31.18p 28.99p 30.78p 70712
11/03/2016 26.81p 31.18p 25.82p 29.79p 293322
10/03/2016 28.80p 28.80p 25.82p 26.81p 65919
09/03/2016 31.77p 31.77p 26.81p 28.80p 136567
08/03/2016 30.78p 31.77p 29.79p 31.77p 11082
07/03/2016 30.78p 31.28p 29.79p 30.78p 11286
04/03/2016 30.78p 31.77p 30.28p 30.78p 47406
03/03/2016 31.77p 33.76p 30.19p 30.78p 40075
02/03/2016 31.77p 32.57p 30.98p 31.77p 24283
01/03/2016 31.77p 33.36p 31.28p 31.77p 49457
29/02/2016 30.78p 32.57p 30.28p 31.77p 50733
26/02/2016 29.79p 31.58p 29.19p 30.78p 41063
25/02/2016 33.26p 33.26p 28.80p 29.79p 54289
24/02/2016 30.28p 35.75p 30.28p 33.26p 176356
23/02/2016 26.81p 31.77p 26.31p 30.28p 110462
22/02/2016 28.80p 28.80p 26.81p 26.81p 33943
19/02/2016 28.80p 28.80p 27.80p 28.80p 42460
18/02/2016 28.80p 28.80p 27.80p 28.80p 80472
17/02/2016 27.80p 29.79p 27.41p 28.80p 105136

*Close Price adjusted for both dividends and splits