Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
14/12/2012 139.01p 139.01p 135.06p 137.03p 48165
13/12/2012 139.01p 145.45p 131.07p 139.01p 78813
12/12/2012 141.00p 142.98p 136.23p 139.01p 58630
11/12/2012 137.03p 148.34p 137.03p 142.98p 41916
10/12/2012 133.05p 138.42p 132.06p 137.03p 13263
07/12/2012 139.01p 139.01p 132.06p 133.05p 28817
06/12/2012 141.00p 141.00p 130.57p 139.01p 53588
05/12/2012 133.05p 147.95p 132.06p 141.00p 68274
04/12/2012 132.06p 134.44p 121.14p 133.05p 99843
03/12/2012 141.99p 141.99p 129.08p 132.06p 69631
30/11/2012 144.97p 144.97p 139.01p 141.99p 62391
29/11/2012 148.94p 148.94p 139.01p 144.97p 44396
28/11/2012 155.89p 155.89p 137.03p 148.94p 96812
27/11/2012 160.86p 160.86p 152.91p 155.89p 36047
26/11/2012 168.80p 168.80p 158.87p 160.86p 41187
23/11/2012 169.79p 170.78p 164.89p 168.80p 36258
22/11/2012 165.82p 174.76p 164.83p 169.79p 121193
21/11/2012 157.88p 172.69p 157.88p 165.82p 66707
20/11/2012 155.89p 162.34p 155.55p 157.88p 18852
19/11/2012 150.93p 157.88p 145.96p 155.89p 85149
16/11/2012 151.92p 152.57p 148.94p 150.93p 22825
15/11/2012 151.92p 152.67p 149.24p 151.92p 18125
14/11/2012 155.89p 155.89p 150.33p 151.92p 15240
13/11/2012 154.90p 156.88p 150.93p 155.89p 28810
12/11/2012 150.93p 159.80p 149.34p 154.90p 48135
09/11/2012 148.94p 152.91p 147.35p 150.93p 77796
08/11/2012 155.89p 156.69p 144.97p 148.94p 76266
07/11/2012 155.89p 158.87p 153.91p 155.89p 31992
06/11/2012 155.89p 158.27p 152.91p 155.89p 59249
05/11/2012 169.79p 169.79p 146.95p 154.90p 131876
02/11/2012 163.83p 176.74p 160.36p 169.79p 280156
01/11/2012 145.96p 164.83p 145.96p 160.86p 140049
31/10/2012 149.93p 154.90p 133.45p 139.01p 149185
30/10/2012 157.88p 167.81p 134.05p 150.93p 230785
29/10/2012 141.99p 174.52p 141.39p 156.88p 411158
26/10/2012 126.10p 147.75p 126.10p 141.99p 272995
25/10/2012 115.18p 129.08p 115.18p 125.11p 151072
24/10/2012 111.21p 121.14p 109.72p 115.18p 142392
23/10/2012 116.17p 118.76p 109.22p 111.21p 95156
22/10/2012 114.19p 123.12p 111.21p 116.17p 345172
19/10/2012 102.27p 111.01p 102.27p 108.23p 106747
18/10/2012 99.29p 105.25p 99.29p 102.27p 45833
17/10/2012 97.31p 108.23p 96.31p 99.29p 144167
16/10/2012 94.33p 105.25p 94.33p 97.31p 79620
15/10/2012 90.36p 97.31p 88.57p 94.33p 30608
12/10/2012 91.35p 93.34p 80.43p 90.36p 99789
11/10/2012 92.34p 93.34p 89.36p 91.35p 19411
10/10/2012 94.33p 98.10p 89.76p 92.34p 62996
09/10/2012 96.31p 99.29p 92.34p 94.33p 69475
08/10/2012 104.26p 105.05p 94.33p 96.31p 167871
05/10/2012 84.40p 102.22p 84.40p 99.29p 373682
04/10/2012 85.39p 87.18p 83.41p 84.40p 33714
03/10/2012 81.42p 87.87p 81.42p 85.39p 104487
02/10/2012 78.44p 88.17p 78.44p 81.42p 208807
01/10/2012 76.46p 81.22p 76.46p 78.44p 59653
28/09/2012 77.45p 77.45p 75.46p 76.46p 46158
27/09/2012 77.45p 77.65p 76.22p 77.45p 17720
26/09/2012 78.44p 78.44p 75.90p 77.45p 41515
25/09/2012 79.43p 79.43p 76.85p 78.44p 54819
24/09/2012 77.45p 79.43p 75.46p 79.43p 54699
21/09/2012 77.45p 78.24p 76.46p 77.45p 23162
20/09/2012 78.44p 79.24p 77.45p 77.45p 14918
19/09/2012 76.46p 79.41p 76.46p 78.44p 51788
18/09/2012 77.45p 77.65p 75.96p 76.46p 30160
17/09/2012 78.44p 79.20p 75.96p 77.45p 57153
14/09/2012 78.44p 79.12p 76.46p 78.44p 83962
13/09/2012 75.46p 82.41p 74.07p 78.44p 137850
12/09/2012 76.46p 77.45p 74.37p 75.46p 34011
11/09/2012 76.46p 77.05p 73.48p 76.46p 20535
10/09/2012 78.44p 80.43p 74.07p 76.46p 40244
07/09/2012 76.46p 78.40p 74.27p 76.46p 16103
06/09/2012 76.46p 79.43p 73.97p 76.46p 54983
05/09/2012 76.46p 76.46p 73.97p 76.46p 28430
04/09/2012 77.45p 77.45p 74.47p 76.46p 46256
03/09/2012 80.43p 80.43p 75.46p 77.45p 57322
31/08/2012 80.43p 80.43p 75.86p 80.43p 46408
30/08/2012 80.43p 80.43p 75.46p 80.43p 23087
29/08/2012 80.43p 80.43p 76.26p 80.43p 40081
28/08/2012 80.43p 80.43p 76.16p 80.43p 21472
24/08/2012 77.45p 81.28p 75.60p 80.43p 46473
23/08/2012 77.45p 77.45p 75.56p 77.45p 29809
22/08/2012 77.45p 77.45p 75.46p 77.45p 15433
21/08/2012 77.45p 77.45p 75.46p 77.45p 19696
20/08/2012 77.45p 80.43p 75.96p 77.45p 54625
17/08/2012 74.47p 82.31p 74.47p 76.46p 135922
16/08/2012 74.47p 76.46p 74.47p 74.47p 28103
15/08/2012 76.46p 76.46p 74.47p 74.47p 32906
14/08/2012 77.45p 77.45p 74.27p 76.46p 20733
13/08/2012 77.45p 77.45p 75.96p 77.45p 44406
10/08/2012 75.46p 77.45p 74.97p 77.45p 151634
09/08/2012 75.46p 76.26p 73.48p 75.46p 124047
08/08/2012 76.46p 76.46p 74.47p 75.46p 54445
07/08/2012 75.46p 75.76p 73.78p 75.46p 156180
06/08/2012 76.46p 85.39p 73.48p 75.46p 277491
03/08/2012 72.48p 74.27p 69.51p 70.50p 78194
02/08/2012 74.47p 76.65p 69.70p 70.50p 182190
01/08/2012 74.47p 75.46p 73.48p 74.47p 29579
31/07/2012 74.47p 74.57p 73.48p 74.47p 13327
30/07/2012 73.48p 75.46p 72.58p 74.47p 29704
27/07/2012 73.48p 74.47p 72.48p 73.48p 32674
26/07/2012 73.48p 73.68p 73.48p 73.48p 7900
25/07/2012 73.48p 73.87p 71.89p 73.48p 31899
24/07/2012 74.47p 74.47p 69.82p 73.48p 98345
23/07/2012 76.46p 76.46p 72.48p 74.47p 89682
20/07/2012 74.47p 78.24p 73.68p 76.46p 148003
19/07/2012 72.48p 74.77p 71.49p 74.47p 33493
18/07/2012 73.48p 73.48p 71.49p 72.48p 41056
17/07/2012 78.44p 78.44p 71.49p 73.48p 107908
16/07/2012 78.44p 78.44p 73.48p 74.47p 71072
13/07/2012 86.39p 86.39p 69.51p 78.44p 626463
12/07/2012 95.32p 105.25p 92.34p 93.34p 99630
11/07/2012 99.29p 99.99p 92.34p 95.32p 31437
10/07/2012 108.23p 108.23p 95.32p 99.29p 41697
09/07/2012 109.22p 111.21p 105.25p 108.23p 50990
06/07/2012 112.20p 118.16p 105.25p 109.22p 78579
05/07/2012 121.14p 121.63p 106.24p 112.20p 109659
04/07/2012 98.30p 120.64p 94.63p 119.15p 129447
03/07/2012 96.31p 100.68p 94.03p 98.30p 59337
02/07/2012 88.37p 102.07p 86.58p 96.31p 142850
29/06/2012 92.34p 92.34p 85.19p 88.37p 43082
28/06/2012 84.40p 94.23p 83.41p 92.34p 70568
27/06/2012 83.41p 83.90p 81.42p 83.41p 6681
26/06/2012 83.41p 86.19p 81.42p 83.41p 37765
25/06/2012 87.38p 87.78p 80.23p 83.41p 38144
22/06/2012 88.37p 88.37p 85.39p 87.38p 29508
21/06/2012 89.36p 91.35p 85.39p 88.37p 26667
20/06/2012 95.32p 96.31p 89.36p 89.36p 64621
19/06/2012 85.39p 97.31p 85.39p 95.32p 96035
18/06/2012 81.42p 86.19p 80.43p 85.39p 48260
15/06/2012 86.39p 86.39p 79.43p 81.42p 63321
14/06/2012 89.36p 91.95p 79.43p 86.39p 66921
13/06/2012 89.36p 91.11p 87.78p 89.36p 21716
12/06/2012 88.37p 90.36p 85.79p 89.36p 21554
11/06/2012 94.33p 95.12p 83.41p 88.37p 50340
08/06/2012 100.29p 102.67p 89.36p 94.33p 55495
07/06/2012 104.26p 111.01p 96.71p 99.29p 78664
06/06/2012 94.33p 119.15p 91.75p 100.29p 120697
01/06/2012 98.30p 98.30p 89.36p 94.33p 20364
31/05/2012 101.28p 108.73p 95.32p 98.30p 91484
30/05/2012 102.27p 102.27p 91.35p 95.32p 54180
29/05/2012 108.23p 108.23p 99.29p 102.27p 12472
28/05/2012 108.23p 108.23p 106.24p 108.23p 13820
25/05/2012 108.23p 110.22p 106.01p 108.23p 17794
24/05/2012 117.17p 119.15p 103.27p 108.23p 76615
23/05/2012 115.18p 120.94p 107.24p 117.17p 84459
22/05/2012 106.24p 123.12p 106.24p 115.18p 139481
21/05/2012 96.31p 117.17p 95.54p 106.24p 181806
18/05/2012 86.39p 100.29p 83.41p 96.31p 135970
17/05/2012 92.34p 102.27p 85.39p 86.39p 234196
16/05/2012 83.41p 93.34p 75.96p 85.39p 87001
15/05/2012 73.48p 85.79p 73.48p 83.41p 69654
14/05/2012 73.48p 75.46p 71.89p 73.48p 40013
11/05/2012 70.50p 73.48p 69.70p 73.48p 16456
10/05/2012 72.48p 72.48p 69.70p 70.50p 3182
09/05/2012 78.44p 78.44p 65.53p 72.48p 11940
08/05/2012 78.44p 78.44p 71.49p 78.44p 3229
04/05/2012 78.44p 78.44p 71.49p 78.44p 5551
03/05/2012 78.44p 78.44p 73.48p 78.44p 3408
02/05/2012 78.44p 78.44p 73.48p 78.44p 7354
01/05/2012 76.46p 78.44p 73.53p 78.44p 17288
30/04/2012 77.45p 77.45p 71.49p 76.46p 4213
27/04/2012 78.44p 78.44p 73.48p 77.45p 9308
26/04/2012 78.44p 78.44p 75.86p 78.44p 781
25/04/2012 78.44p 78.44p 73.48p 78.44p 28803
24/04/2012 78.44p 78.44p 75.46p 78.44p 12637
23/04/2012 78.44p 78.44p 75.46p 78.44p 4528
20/04/2012 80.43p 80.43p 73.48p 78.44p 21368
19/04/2012 78.44p 80.43p 76.46p 80.43p 10934
18/04/2012 82.41p 82.41p 74.47p 78.44p 11330
17/04/2012 82.41p 84.20p 79.43p 82.41p 15136
16/04/2012 75.46p 84.20p 75.46p 82.41p 86879
13/04/2012 75.46p 76.91p 75.46p 75.46p 4153
12/04/2012 76.46p 76.91p 71.49p 75.46p 5665
11/04/2012 81.42p 81.42p 73.48p 76.46p 17471
10/04/2012 84.40p 89.36p 79.43p 81.42p 36029
05/04/2012 78.44p 91.35p 78.34p 84.40p 113225
04/04/2012 75.46p 79.43p 74.47p 78.44p 81007
03/04/2012 75.46p 77.45p 73.48p 75.46p 59123
02/04/2012 75.46p 77.25p 73.87p 75.46p 16247
30/03/2012 77.45p 77.45p 73.48p 75.46p 20864
29/03/2012 76.46p 77.85p 75.96p 77.45p 9268
28/03/2012 76.46p 77.95p 73.48p 76.46p 9799
27/03/2012 75.46p 77.25p 75.46p 76.46p 12624
26/03/2012 74.47p 76.46p 74.47p 75.46p 13722
23/03/2012 76.46p 76.46p 71.49p 74.47p 26168
22/03/2012 77.45p 77.45p 73.48p 76.46p 5763
21/03/2012 79.43p 79.43p 73.48p 77.45p 36906
20/03/2012 79.43p 79.43p 75.46p 79.43p 23515
19/03/2012 79.43p 79.43p 77.45p 79.43p 5021
16/03/2012 79.43p 81.42p 77.45p 79.43p 19065
15/03/2012 79.43p 79.43p 77.45p 79.43p 19751
14/03/2012 80.43p 80.43p 75.46p 79.43p 17667
13/03/2012 80.43p 80.43p 79.43p 80.43p 44476
12/03/2012 80.43p 81.42p 80.03p 80.43p 20967
09/03/2012 79.43p 80.43p 74.49p 80.43p 46318
08/03/2012 80.43p 80.63p 79.43p 79.43p 30064
07/03/2012 81.42p 81.42p 75.96p 80.43p 74713
06/03/2012 86.39p 86.39p 79.43p 81.42p 26134
05/03/2012 86.39p 86.39p 83.41p 86.39p 6916
02/03/2012 86.39p 86.39p 83.61p 86.39p 5403

*Close Price adjusted for both dividends and splits