Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/12/2010 185.68p 189.65p 181.71p 183.69p 30443
29/12/2010 175.75p 188.66p 175.75p 185.68p 33213
24/12/2010 185.68p 188.66p 175.75p 175.75p 8722
23/12/2010 163.83p 185.68p 160.86p 185.68p 8540
22/12/2010 168.80p 168.80p 158.87p 163.83p 20651
21/12/2010 178.73p 178.73p 158.87p 168.80p 19070
20/12/2010 178.73p 178.73p 178.73p 178.73p 1369
17/12/2010 188.66p 188.66p 148.94p 178.73p 8183
16/12/2010 188.66p 188.66p 178.73p 188.66p 1624
15/12/2010 188.66p 197.59p 178.73p 188.66p 11752
14/12/2010 190.64p 190.64p 182.70p 188.66p 4984
13/12/2010 198.59p 201.17p 178.73p 190.64p 9542
10/12/2010 193.62p 205.34p 192.23p 198.59p 5354
09/12/2010 188.66p 208.52p 187.27p 193.62p 90298
08/12/2010 188.66p 210.50p 168.80p 188.66p 175718
07/12/2010 163.83p 167.81p 158.87p 163.83p 9962
06/12/2010 158.87p 168.80p 148.94p 163.83p 73351
03/12/2010 153.91p 163.83p 152.91p 158.87p 17972
02/12/2010 173.76p 173.76p 148.94p 153.91p 11462
01/12/2010 173.76p 173.76p 168.80p 173.76p 5274
30/11/2010 168.80p 178.73p 158.87p 173.76p 4900
29/11/2010 168.80p 168.80p 158.87p 168.80p 127
26/11/2010 168.80p 168.80p 158.87p 168.80p 1817
25/11/2010 170.78p 170.78p 158.87p 168.80p 1638
24/11/2010 168.80p 170.78p 168.80p 170.78p 539
23/11/2010 173.76p 173.76p 157.88p 168.80p 6315
22/11/2010 173.76p 175.75p 170.78p 173.76p 5479
19/11/2010 178.73p 178.73p 171.18p 173.76p 2190
18/11/2010 183.69p 183.69p 148.94p 178.73p 8028
17/11/2010 183.69p 183.69p 172.77p 183.69p 5141
16/11/2010 188.66p 188.66p 173.57p 183.69p 8800
15/11/2010 185.68p 192.03p 178.73p 183.69p 6654
12/11/2010 181.71p 193.62p 178.73p 185.68p 14409
11/11/2010 193.62p 203.55p 174.76p 181.71p 49850
10/11/2010 203.55p 203.55p 170.78p 175.75p 25504
09/11/2010 208.52p 208.52p 198.59p 203.55p 1555
08/11/2010 208.52p 214.08p 199.58p 208.52p 876
05/11/2010 203.55p 218.45p 203.55p 208.52p 5945
04/11/2010 208.52p 208.52p 200.57p 203.55p 882
03/11/2010 205.54p 238.30p 205.54p 208.52p 34618
02/11/2010 193.62p 208.52p 193.62p 205.54p 14892
01/11/2010 193.62p 198.59p 193.62p 193.62p 2081
29/10/2010 183.69p 198.59p 183.69p 193.62p 4878
28/10/2010 183.69p 184.69p 179.52p 183.69p 1698
27/10/2010 183.69p 183.69p 178.73p 183.69p 1068
26/10/2010 180.71p 183.69p 180.71p 183.69p 2226
25/10/2010 180.71p 180.71p 180.71p 180.71p 0
22/10/2010 180.71p 182.30p 175.75p 180.71p 8554
21/10/2010 183.69p 183.69p 168.80p 180.71p 8322
20/10/2010 183.69p 183.69p 168.80p 183.69p 4126
19/10/2010 183.69p 185.68p 168.80p 183.69p 8011
18/10/2010 183.69p 187.66p 170.98p 183.69p 806
15/10/2010 203.55p 203.55p 178.73p 183.69p 4040
14/10/2010 203.55p 203.55p 188.66p 203.55p 1856
13/10/2010 203.55p 203.55p 188.66p 203.55p 1057
12/10/2010 203.55p 203.55p 203.55p 203.55p 0
11/10/2010 203.55p 207.52p 188.66p 203.55p 9193
08/10/2010 208.52p 208.52p 198.59p 203.55p 6169
07/10/2010 203.55p 208.52p 188.66p 208.52p 8151
06/10/2010 213.48p 222.42p 194.62p 203.55p 5485
05/10/2010 190.64p 219.44p 186.67p 213.48p 27842
04/10/2010 178.73p 198.59p 178.73p 190.64p 71930
01/10/2010 178.73p 208.52p 172.77p 178.73p 17402
30/09/2010 178.73p 188.66p 168.80p 178.73p 9447
29/09/2010 173.76p 184.69p 158.87p 178.73p 4040
28/09/2010 158.87p 188.66p 150.93p 173.76p 9900
27/09/2010 158.87p 162.84p 158.87p 158.87p 2470
24/09/2010 168.80p 168.80p 139.01p 158.87p 7907
23/09/2010 173.76p 173.76p 167.81p 168.80p 1678
22/09/2010 183.69p 183.69p 168.80p 173.76p 10224
21/09/2010 188.66p 188.66p 178.73p 183.69p 2240
20/09/2010 188.66p 188.66p 180.71p 188.66p 3172
17/09/2010 183.69p 192.63p 178.73p 188.66p 13156
16/09/2010 183.69p 185.68p 183.69p 183.69p 524
15/09/2010 198.59p 198.59p 183.69p 183.69p 7152
14/09/2010 173.76p 204.54p 173.76p 198.59p 40647
13/09/2010 173.76p 178.73p 168.80p 173.76p 15644
10/09/2010 163.83p 176.74p 163.83p 173.76p 3645
09/09/2010 163.83p 166.81p 163.83p 163.83p 6834
08/09/2010 170.78p 170.78p 160.46p 163.83p 17655
07/09/2010 165.82p 170.78p 162.84p 170.78p 3827
06/09/2010 156.88p 168.80p 156.29p 165.82p 36095
03/09/2010 153.91p 156.88p 151.12p 156.88p 17178
02/09/2010 163.83p 163.83p 149.93p 153.91p 8869
01/09/2010 163.83p 163.83p 158.93p 163.83p 377
31/08/2010 163.83p 163.83p 163.83p 163.83p 0
27/08/2010 163.83p 163.83p 161.35p 163.83p 1007
26/08/2010 163.83p 163.83p 161.35p 163.83p 500
25/08/2010 178.73p 178.73p 158.87p 163.83p 12506
24/08/2010 178.73p 178.73p 169.79p 178.73p 151
23/08/2010 183.69p 183.69p 178.53p 178.73p 1328
20/08/2010 178.73p 183.69p 178.73p 183.69p 4141
19/08/2010 178.73p 178.73p 178.73p 178.73p 514
18/08/2010 178.73p 178.73p 168.80p 178.73p 2630
17/08/2010 203.55p 203.55p 178.73p 178.73p 2194
16/08/2010 213.48p 213.48p 188.66p 203.55p 3639
13/08/2010 213.48p 213.48p 212.49p 213.48p 23
12/08/2010 213.48p 214.47p 198.59p 213.48p 22976
11/08/2010 213.48p 213.48p 213.48p 213.48p 0
10/08/2010 223.41p 223.41p 198.59p 213.48p 3817
09/08/2010 218.45p 225.40p 218.45p 223.41p 1687
06/08/2010 223.41p 223.41p 188.66p 218.45p 1826
05/08/2010 223.41p 226.39p 223.41p 223.41p 315
04/08/2010 223.41p 226.39p 218.45p 223.41p 3813
03/08/2010 228.38p 228.38p 218.45p 223.41p 2286
02/08/2010 218.45p 231.35p 198.59p 228.38p 7457
30/07/2010 218.45p 223.41p 218.45p 218.45p 2404
29/07/2010 218.45p 226.39p 210.50p 218.45p 4983
28/07/2010 223.41p 238.30p 198.59p 218.45p 25867
27/07/2010 188.66p 238.30p 178.73p 218.45p 29350
26/07/2010 188.66p 198.59p 178.73p 188.66p 6972
23/07/2010 188.66p 188.66p 178.73p 188.66p 3683
22/07/2010 188.66p 193.62p 182.70p 188.66p 2561
21/07/2010 190.64p 238.30p 168.80p 188.66p 23088
20/07/2010 160.86p 195.41p 158.87p 190.64p 27896
19/07/2010 153.91p 160.86p 148.94p 160.86p 13244
16/07/2010 142.98p 173.76p 141.00p 153.91p 33405
15/07/2010 141.00p 145.37p 137.03p 142.98p 877
14/07/2010 142.98p 142.98p 137.03p 142.98p 690
13/07/2010 141.00p 142.98p 137.03p 142.98p 8215
12/07/2010 131.07p 141.00p 131.07p 141.00p 28857
09/07/2010 131.07p 135.83p 127.10p 131.07p 1924
08/07/2010 136.03p 136.03p 128.29p 131.07p 291
07/07/2010 136.03p 136.03p 128.29p 136.03p 7
06/07/2010 126.10p 136.03p 126.10p 136.03p 4090
05/07/2010 128.09p 128.09p 116.17p 126.10p 4784
02/07/2010 128.09p 128.09p 128.09p 128.09p 0
01/07/2010 124.12p 128.09p 115.18p 128.09p 798
30/06/2010 124.12p 129.08p 124.12p 124.12p 302
29/06/2010 139.01p 139.01p 124.12p 124.12p 6
28/06/2010 139.01p 139.01p 139.01p 139.01p 0
25/06/2010 143.98p 143.98p 131.07p 139.01p 755
24/06/2010 143.98p 143.98p 140.00p 143.98p 106
23/06/2010 143.98p 143.98p 143.98p 143.98p 0
22/06/2010 143.98p 143.98p 141.00p 143.98p 613
21/06/2010 143.98p 143.98p 139.01p 143.98p 1756
18/06/2010 143.98p 143.98p 139.01p 143.98p 1089
17/06/2010 156.88p 158.87p 139.01p 143.98p 8620
16/06/2010 139.01p 156.88p 129.58p 156.88p 50268
15/06/2010 153.91p 153.91p 99.59p 127.10p 108563
14/06/2010 153.91p 153.91p 148.94p 153.91p 1145
11/06/2010 153.91p 153.91p 148.94p 153.91p 262
10/06/2010 153.91p 153.91p 148.94p 153.91p 25
09/06/2010 153.91p 153.91p 148.94p 153.91p 1707
08/06/2010 153.91p 153.91p 139.01p 153.91p 2076
07/06/2010 153.91p 153.91p 148.94p 153.91p 428
04/06/2010 153.91p 153.91p 148.94p 153.91p 784
03/06/2010 153.91p 153.91p 139.01p 153.91p 1579
02/06/2010 153.91p 153.91p 149.00p 153.91p 13
01/06/2010 153.91p 153.91p 139.01p 153.91p 13447
28/05/2010 153.91p 153.91p 150.02p 153.91p 1130
27/05/2010 158.87p 158.87p 148.94p 153.91p 2062
26/05/2010 153.91p 158.87p 148.94p 158.87p 16367
25/05/2010 178.73p 178.73p 139.01p 153.91p 74967
24/05/2010 198.59p 198.59p 168.80p 178.73p 25086
21/05/2010 203.55p 203.55p 191.64p 198.59p 2855
20/05/2010 208.52p 208.52p 203.55p 203.55p 1463
19/05/2010 208.52p 208.52p 198.59p 208.52p 1850
18/05/2010 238.30p 238.30p 198.59p 208.52p 28469
17/05/2010 238.30p 243.27p 219.44p 238.30p 2568
14/05/2010 243.27p 243.27p 228.38p 243.27p 755
13/05/2010 243.27p 243.27p 238.30p 243.27p 432
12/05/2010 243.27p 243.27p 239.30p 243.27p 1818
11/05/2010 238.30p 248.23p 234.33p 243.27p 1776
10/05/2010 233.34p 246.25p 227.92p 238.30p 14816
07/05/2010 252.21p 252.21p 222.42p 234.33p 11414
06/05/2010 268.09p 268.09p 252.01p 258.16p 4074
05/05/2010 263.13p 268.09p 254.19p 268.09p 25135
04/05/2010 263.13p 273.06p 253.20p 253.20p 40600
30/04/2010 253.20p 253.20p 238.30p 253.20p 6682
29/04/2010 258.16p 258.16p 238.30p 253.20p 5398
28/04/2010 268.09p 268.09p 248.23p 258.16p 3827
27/04/2010 268.09p 268.09p 258.16p 268.09p 1081
26/04/2010 273.06p 273.06p 258.16p 268.09p 1537
23/04/2010 268.09p 273.06p 252.21p 273.06p 1300
22/04/2010 263.13p 268.09p 250.22p 268.09p 2919
21/04/2010 280.01p 280.01p 265.11p 276.04p 3024
20/04/2010 278.02p 280.01p 274.05p 280.01p 5128
19/04/2010 278.02p 278.02p 270.08p 278.02p 3614
16/04/2010 278.02p 278.02p 270.08p 278.02p 4476
15/04/2010 282.99p 282.99p 270.08p 278.02p 4440
14/04/2010 282.99p 282.99p 278.02p 282.99p 993
13/04/2010 282.99p 282.99p 278.02p 282.99p 1708
12/04/2010 287.95p 287.95p 268.09p 282.99p 16153
09/04/2010 287.95p 287.95p 285.97p 287.95p 2783
08/04/2010 278.02p 287.95p 272.06p 287.95p 59641
07/04/2010 287.95p 287.95p 278.02p 278.02p 22726
06/04/2010 282.99p 297.88p 282.99p 287.95p 8590
01/04/2010 292.92p 292.92p 278.02p 282.99p 111920
31/03/2010 302.85p 302.85p 281.00p 292.92p 20913
30/03/2010 302.85p 304.33p 297.88p 302.85p 7936
29/03/2010 382.28p 382.68p 297.88p 302.85p 54035
26/03/2010 352.49p 367.39p 349.12p 362.42p 11016
25/03/2010 352.49p 355.47p 349.12p 352.49p 843
24/03/2010 357.46p 361.43p 349.12p 352.49p 1755
23/03/2010 357.46p 357.46p 357.46p 357.46p 0
22/03/2010 357.46p 361.43p 350.51p 357.46p 1770
19/03/2010 357.46p 367.39p 347.53p 357.46p 19095
18/03/2010 357.46p 363.41p 353.49p 357.46p 1631
17/03/2010 362.42p 367.39p 347.53p 357.46p 5607

*Close Price adjusted for both dividends and splits