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:
- Add Legal & General Group (LGEN) by Andrew Mackie in The Motley Fool
- Avoid Empresaria Group (EMR) by Steve Moore in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Ocado Group (OCDO) by Steve Moore in ShareProphets
- Buy Hilton Food Group (HFG) by Deutsche Bank
- Buy Henry Boot (BOOT) by Deutsche Bank
- Buy Saga (SAGA) by Deutsche Bank
- Hold Rank Group (RNK) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Sell Antofagasta (ANTO) by Deutsche Bank
- Buy Man Group (EMG) by Deutsche Bank
- Buy Glencore (GLEN) by Deutsche Bank
- Hold Crest Nicholson Holdings (CRST) by Berenberg
- Equal Weight Lancashire Holdings Limited (LRE) by Barclays
- Overweight Hiscox Limited (DI) (HSX) by Barclays
- Buy Greatland Gold (GGP) by Citi
- Equal Weight Crest Nicholson Holdings (CRST) by Barclays
- Overweight Admiral Group (ADM) by Barclays
- Neutral Ocado Group (OCDO) by Goldman Sachs
- Buy Lloyds Banking Group (LLOY) by Goldman Sachs
Cyanconnode Holdings (CYAN) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/09/2019 | 5.15p | 5.80p | 5.15p | 5.60p | 716630 |
| 13/09/2019 | 4.50p | 5.60p | 4.40p | 5.15p | 1995324 |
| 12/09/2019 | 4.05p | 4.55p | 4.05p | 4.50p | 476483 |
| 11/09/2019 | 4.05p | 4.20p | 3.87p | 4.05p | 291310 |
| 10/09/2019 | 4.05p | 4.09p | 3.90p | 4.05p | 77869 |
| 09/09/2019 | 3.90p | 4.18p | 3.90p | 4.05p | 652638 |
| 06/09/2019 | 3.90p | 3.90p | 3.70p | 3.90p | 67230 |
| 05/09/2019 | 3.90p | 3.92p | 3.70p | 3.90p | 45089 |
| 04/09/2019 | 4.00p | 4.00p | 3.60p | 3.90p | 438975 |
| 03/09/2019 | 4.10p | 4.20p | 3.90p | 4.05p | 307348 |
| 02/09/2019 | 4.20p | 4.20p | 3.90p | 4.10p | 652057 |
| 30/08/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 29/08/2019 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 28/08/2019 | 4.20p | 4.20p | 4.00p | 4.20p | 2190 |
| 27/08/2019 | 4.20p | 4.24p | 4.00p | 4.20p | 9326 |
| 23/08/2019 | 4.10p | 4.24p | 4.10p | 4.20p | 237572 |
| 22/08/2019 | 3.95p | 4.20p | 3.95p | 4.10p | 449319 |
| 21/08/2019 | 4.15p | 4.15p | 3.73p | 3.95p | 123737 |
| 20/08/2019 | 4.20p | 4.23p | 4.00p | 4.15p | 179643 |
| 19/08/2019 | 4.20p | 4.20p | 4.02p | 4.20p | 3422 |
| 16/08/2019 | 4.20p | 4.24p | 4.02p | 4.20p | 111629 |
| 15/08/2019 | 4.20p | 4.29p | 4.04p | 4.20p | 276180 |
| 14/08/2019 | 4.20p | 4.40p | 4.20p | 4.20p | 121916 |
| 13/08/2019 | 4.20p | 4.30p | 4.09p | 4.20p | 68053 |
| 12/08/2019 | 4.45p | 4.50p | 4.10p | 4.20p | 121553 |
| 09/08/2019 | 4.45p | 4.65p | 4.20p | 4.45p | 33913 |
| 08/08/2019 | 4.80p | 4.80p | 4.10p | 4.45p | 719477 |
| 07/08/2019 | 4.90p | 4.95p | 4.65p | 4.80p | 218489 |
| 06/08/2019 | 5.05p | 5.10p | 4.80p | 4.90p | 37128 |
| 05/08/2019 | 5.05p | 5.30p | 5.05p | 5.05p | 216226 |
| 02/08/2019 | 4.95p | 4.95p | 4.65p | 4.95p | 26588 |
| 01/08/2019 | 4.95p | 5.10p | 4.60p | 4.95p | 212264 |
| 31/07/2019 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 30/07/2019 | 4.95p | 4.95p | 4.61p | 4.95p | 209520 |
| 29/07/2019 | 4.95p | 4.95p | 4.72p | 4.95p | 105000 |
| 26/07/2019 | 4.95p | 5.00p | 4.65p | 4.95p | 235821 |
| 25/07/2019 | 5.05p | 5.05p | 4.65p | 4.95p | 227440 |
| 24/07/2019 | 5.05p | 5.05p | 4.93p | 5.05p | 55864 |
| 23/07/2019 | 5.05p | 5.28p | 4.98p | 5.05p | 58808 |
| 22/07/2019 | 5.00p | 5.20p | 4.80p | 5.05p | 32272 |
| 19/07/2019 | 5.00p | 5.20p | 4.98p | 5.00p | 26750 |
| 18/07/2019 | 5.50p | 5.50p | 4.51p | 5.00p | 1107305 |
| 17/07/2019 | 5.60p | 5.62p | 5.20p | 5.50p | 313849 |
| 16/07/2019 | 6.25p | 6.35p | 5.75p | 5.90p | 311606 |
| 15/07/2019 | 6.25p | 6.38p | 6.00p | 6.25p | 96557 |
| 12/07/2019 | 6.25p | 6.60p | 6.00p | 6.25p | 273236 |
| 11/07/2019 | 6.05p | 6.05p | 5.80p | 6.05p | 13000 |
| 10/07/2019 | 6.05p | 6.05p | 5.80p | 6.05p | 102600 |
| 09/07/2019 | 5.50p | 6.19p | 5.50p | 6.05p | 885783 |
| 08/07/2019 | 5.40p | 5.40p | 5.00p | 5.25p | 87483 |
| 05/07/2019 | 5.40p | 5.40p | 5.13p | 5.40p | 24726 |
| 04/07/2019 | 5.45p | 5.45p | 5.10p | 5.40p | 125132 |
| 03/07/2019 | 5.45p | 5.45p | 5.20p | 5.45p | 125253 |
| 02/07/2019 | 5.75p | 5.75p | 5.10p | 5.45p | 544836 |
| 01/07/2019 | 5.85p | 6.00p | 5.40p | 5.75p | 112990 |
| 28/06/2019 | 5.95p | 6.00p | 5.50p | 5.85p | 149171 |
| 27/06/2019 | 6.05p | 6.25p | 5.70p | 5.95p | 52548 |
| 26/06/2019 | 6.25p | 6.25p | 5.72p | 6.05p | 150034 |
| 25/06/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 95004 |
| 24/06/2019 | 6.25p | 6.26p | 6.00p | 6.25p | 109300 |
| 21/06/2019 | 6.25p | 6.30p | 6.00p | 6.25p | 180866 |
| 20/06/2019 | 6.25p | 6.35p | 6.00p | 6.25p | 100462 |
| 19/06/2019 | 6.35p | 6.35p | 6.00p | 6.25p | 138592 |
| 18/06/2019 | 6.35p | 6.45p | 6.05p | 6.35p | 92131 |
| 17/06/2019 | 6.65p | 6.65p | 6.20p | 6.35p | 264207 |
| 14/06/2019 | 6.70p | 6.74p | 6.31p | 6.65p | 160651 |
| 13/06/2019 | 6.65p | 6.80p | 6.40p | 6.70p | 49489 |
| 12/06/2019 | 5.60p | 7.20p | 5.60p | 6.65p | 1413798 |
| 11/06/2019 | 4.90p | 5.70p | 4.90p | 5.60p | 746918 |
| 10/06/2019 | 4.85p | 5.10p | 4.43p | 4.90p | 1020250 |
| 07/06/2019 | 4.85p | 4.95p | 4.31p | 4.80p | 1310188 |
| 06/06/2019 | 5.00p | 5.10p | 4.70p | 4.85p | 503027 |
| 05/06/2019 | 5.05p | 5.15p | 4.80p | 5.00p | 237744 |
| 04/06/2019 | 5.05p | 5.12p | 4.80p | 5.05p | 174902 |
| 03/06/2019 | 5.05p | 5.10p | 4.65p | 5.05p | 49904 |
| 31/05/2019 | 5.10p | 5.10p | 4.80p | 5.05p | 141935 |
| 30/05/2019 | 5.30p | 5.41p | 4.80p | 5.10p | 604807 |
| 29/05/2019 | 5.25p | 5.41p | 5.25p | 5.30p | 181423 |
| 28/05/2019 | 5.45p | 5.45p | 5.00p | 5.00p | 439034 |
| 24/05/2019 | 5.70p | 5.70p | 5.21p | 5.45p | 653589 |
| 23/05/2019 | 5.70p | 5.73p | 5.50p | 5.70p | 239327 |
| 22/05/2019 | 5.70p | 5.74p | 5.52p | 5.70p | 43267 |
| 21/05/2019 | 5.70p | 5.75p | 5.50p | 5.70p | 120936 |
| 20/05/2019 | 5.75p | 5.75p | 5.51p | 5.70p | 71000 |
| 17/05/2019 | 6.10p | 6.10p | 5.55p | 5.75p | 377029 |
| 16/05/2019 | 6.15p | 6.25p | 6.00p | 6.10p | 366269 |
| 15/05/2019 | 6.15p | 6.18p | 6.03p | 6.15p | 605846 |
| 14/05/2019 | 6.25p | 6.25p | 6.00p | 6.15p | 422790 |
| 13/05/2019 | 6.75p | 7.00p | 5.51p | 6.25p | 1625265 |
| 10/05/2019 | 6.85p | 6.88p | 6.60p | 6.75p | 308611 |
| 09/05/2019 | 6.85p | 6.90p | 6.60p | 6.85p | 1293604 |
| 08/05/2019 | 6.85p | 6.97p | 6.75p | 6.85p | 684206 |
| 07/05/2019 | 6.75p | 6.95p | 6.63p | 6.90p | 934300 |
| 03/05/2019 | 6.60p | 6.80p | 6.50p | 6.75p | 1589095 |
| 02/05/2019 | 6.60p | 6.61p | 6.50p | 6.60p | 68758 |
| 01/05/2019 | 6.55p | 6.62p | 6.50p | 6.60p | 312802 |
| 30/04/2019 | 6.45p | 6.70p | 6.30p | 6.55p | 542615 |
| 29/04/2019 | 6.00p | 6.38p | 5.80p | 6.25p | 624674 |
| 26/04/2019 | 6.00p | 6.00p | 5.80p | 5.80p | 8221 |
| 25/04/2019 | 5.95p | 6.00p | 5.95p | 6.00p | 26212 |
| 24/04/2019 | 5.95p | 5.95p | 5.70p | 5.95p | 18538 |
| 23/04/2019 | 5.95p | 5.98p | 5.70p | 5.95p | 7162 |
| 18/04/2019 | 5.95p | 5.95p | 5.70p | 5.95p | 1588 |
| 17/04/2019 | 6.00p | 6.00p | 5.70p | 5.95p | 73755 |
| 16/04/2019 | 6.00p | 6.00p | 5.80p | 6.00p | 105064 |
| 15/04/2019 | 5.95p | 6.00p | 5.80p | 6.00p | 275529 |
| 12/04/2019 | 6.10p | 6.10p | 5.90p | 5.95p | 489006 |
| 11/04/2019 | 5.80p | 6.30p | 5.70p | 6.10p | 1923645 |
| 10/04/2019 | 5.70p | 5.80p | 5.55p | 5.70p | 59681 |
| 09/04/2019 | 5.95p | 6.07p | 5.50p | 5.70p | 591073 |
| 08/04/2019 | 6.05p | 6.07p | 5.80p | 5.95p | 854580 |
| 05/04/2019 | 6.45p | 6.45p | 5.63p | 6.05p | 427723 |
| 04/04/2019 | 6.45p | 6.45p | 6.20p | 6.45p | 64669 |
| 03/04/2019 | 6.45p | 6.48p | 6.45p | 6.45p | 143098 |
| 02/04/2019 | 6.20p | 6.30p | 6.00p | 6.20p | 715984 |
| 01/04/2019 | 6.35p | 6.50p | 6.20p | 6.20p | 209742 |
| 29/03/2019 | 6.35p | 6.35p | 6.20p | 6.35p | 6231 |
| 28/03/2019 | 6.35p | 6.35p | 6.20p | 6.35p | 169345 |
| 27/03/2019 | 6.40p | 6.40p | 6.20p | 6.35p | 61749 |
| 26/03/2019 | 6.40p | 6.43p | 6.30p | 6.40p | 68392 |
| 25/03/2019 | 6.40p | 6.44p | 6.35p | 6.40p | 11281 |
| 22/03/2019 | 6.40p | 6.44p | 6.31p | 6.40p | 119637 |
| 21/03/2019 | 6.65p | 6.65p | 6.05p | 6.40p | 456033 |
| 20/03/2019 | 6.75p | 6.75p | 6.40p | 6.65p | 211334 |
| 19/03/2019 | 6.75p | 6.83p | 6.50p | 6.75p | 216476 |
| 18/03/2019 | 6.95p | 6.95p | 6.65p | 6.75p | 136698 |
| 15/03/2019 | 6.60p | 7.00p | 6.42p | 6.95p | 503569 |
| 14/03/2019 | 7.30p | 7.30p | 6.55p | 6.60p | 447228 |
| 13/03/2019 | 7.30p | 7.30p | 7.20p | 7.30p | 127025 |
| 12/03/2019 | 7.30p | 7.40p | 7.20p | 7.30p | 44663 |
| 11/03/2019 | 7.55p | 7.55p | 7.20p | 7.30p | 93173 |
| 08/03/2019 | 7.70p | 7.70p | 7.45p | 7.55p | 50620 |
| 07/03/2019 | 7.70p | 7.73p | 7.60p | 7.70p | 50818 |
| 06/03/2019 | 7.70p | 7.73p | 7.60p | 7.70p | 126009 |
| 05/03/2019 | 7.70p | 7.80p | 7.65p | 7.70p | 18334 |
| 04/03/2019 | 7.65p | 7.75p | 7.50p | 7.70p | 126157 |
| 01/03/2019 | 7.60p | 7.65p | 7.40p | 7.65p | 77437 |
| 28/02/2019 | 7.60p | 7.72p | 7.40p | 7.60p | 66600 |
| 27/02/2019 | 7.95p | 7.95p | 7.40p | 7.60p | 179386 |
| 26/02/2019 | 7.95p | 7.95p | 7.80p | 7.95p | 12872 |
| 25/02/2019 | 7.95p | 8.10p | 7.80p | 7.95p | 61029 |
| 22/02/2019 | 8.30p | 8.30p | 7.80p | 7.95p | 293107 |
| 21/02/2019 | 8.45p | 8.45p | 8.10p | 8.30p | 136458 |
| 20/02/2019 | 8.50p | 8.70p | 8.20p | 8.45p | 140257 |
| 19/02/2019 | 8.30p | 8.33p | 8.10p | 8.30p | 335343 |
| 18/02/2019 | 8.55p | 8.55p | 8.05p | 8.30p | 325797 |
| 15/02/2019 | 8.55p | 8.55p | 8.45p | 8.55p | 69243 |
| 14/02/2019 | 8.50p | 8.54p | 8.45p | 8.50p | 77223 |
| 13/02/2019 | 8.45p | 8.60p | 8.45p | 8.50p | 139666 |
| 12/02/2019 | 8.55p | 8.55p | 8.20p | 8.35p | 160336 |
| 11/02/2019 | 8.70p | 8.84p | 8.40p | 8.55p | 111645 |
| 08/02/2019 | 9.35p | 9.35p | 8.60p | 8.70p | 165737 |
| 07/02/2019 | 9.35p | 9.35p | 9.20p | 9.35p | 8493 |
| 06/02/2019 | 9.35p | 9.36p | 9.20p | 9.35p | 116356 |
| 05/02/2019 | 8.85p | 9.40p | 8.70p | 9.35p | 195044 |
| 04/02/2019 | 8.55p | 8.85p | 8.55p | 8.85p | 106706 |
| 01/02/2019 | 8.45p | 8.65p | 8.25p | 8.55p | 271398 |
| 31/01/2019 | 8.50p | 8.50p | 8.25p | 8.45p | 16408 |
| 30/01/2019 | 8.55p | 8.55p | 8.30p | 8.50p | 143366 |
| 29/01/2019 | 8.55p | 8.63p | 8.50p | 8.55p | 35788 |
| 28/01/2019 | 8.60p | 8.67p | 8.50p | 8.55p | 200474 |
| 25/01/2019 | 8.75p | 8.75p | 8.50p | 8.60p | 40733 |
| 24/01/2019 | 8.65p | 8.95p | 8.55p | 8.75p | 462911 |
| 23/01/2019 | 8.40p | 8.70p | 8.25p | 8.65p | 428966 |
| 22/01/2019 | 9.25p | 9.39p | 8.15p | 8.40p | 335566 |
| 21/01/2019 | 9.75p | 9.75p | 9.10p | 9.25p | 97526 |
| 18/01/2019 | 9.65p | 9.75p | 9.50p | 9.75p | 108741 |
| 17/01/2019 | 10.00p | 10.50p | 9.00p | 9.65p | 1141339 |
| 16/01/2019 | 8.85p | 8.85p | 8.70p | 8.85p | 45296 |
| 15/01/2019 | 8.60p | 8.95p | 8.60p | 8.85p | 401894 |
| 14/01/2019 | 8.70p | 8.75p | 8.50p | 8.60p | 122074 |
| 11/01/2019 | 8.85p | 8.85p | 8.25p | 8.70p | 90019 |
| 10/01/2019 | 8.75p | 8.90p | 8.58p | 8.85p | 19524 |
| 09/01/2019 | 8.85p | 8.90p | 8.52p | 8.75p | 66608 |
| 08/01/2019 | 8.75p | 9.08p | 8.50p | 8.85p | 121169 |
| 07/01/2019 | 9.25p | 9.28p | 8.50p | 8.75p | 794738 |
| 04/01/2019 | 9.15p | 9.35p | 9.15p | 9.25p | 133851 |
| 03/01/2019 | 9.35p | 9.35p | 9.00p | 9.15p | 93409 |
| 02/01/2019 | 9.65p | 9.65p | 9.06p | 9.35p | 34324 |
| 31/12/2018 | 9.65p | 9.65p | 9.30p | 9.65p | 169741 |
| 28/12/2018 | 9.65p | 9.65p | 9.30p | 9.65p | 105174 |
| 27/12/2018 | 9.65p | 9.85p | 9.52p | 9.65p | 21020 |
| 24/12/2018 | 9.65p | 9.73p | 9.50p | 9.65p | 49258 |
| 21/12/2018 | 9.75p | 9.90p | 9.30p | 9.65p | 166764 |
| 20/12/2018 | 10.17p | 10.17p | 9.70p | 9.75p | 120449 |
| 19/12/2018 | 10.50p | 10.50p | 10.17p | 10.17p | 18000 |
| 18/12/2018 | 10.50p | 10.63p | 10.20p | 10.50p | 52762 |
| 17/12/2018 | 10.15p | 10.63p | 10.15p | 10.50p | 95765 |
| 14/12/2018 | 10.15p | 10.25p | 10.01p | 10.15p | 6468 |
| 13/12/2018 | 10.40p | 10.40p | 10.00p | 10.15p | 280944 |
| 12/12/2018 | 10.90p | 10.90p | 10.16p | 10.40p | 177003 |
| 11/12/2018 | 11.00p | 11.00p | 10.50p | 10.90p | 59812 |
| 10/12/2018 | 12.00p | 12.10p | 10.50p | 11.00p | 283347 |
| 07/12/2018 | 9.50p | 12.50p | 9.33p | 12.00p | 6866245 |
| 06/12/2018 | 9.60p | 9.66p | 9.33p | 9.50p | 130594 |
| 05/12/2018 | 10.00p | 10.00p | 9.60p | 9.60p | 73260 |
| 04/12/2018 | 10.00p | 10.00p | 9.80p | 10.00p | 49729 |
| 03/12/2018 | 10.00p | 10.04p | 9.80p | 10.00p | 34178 |
| 30/11/2018 | 9.85p | 10.09p | 9.85p | 10.00p | 34056 |
| 29/11/2018 | 9.75p | 9.85p | 9.50p | 9.85p | 102500 |
*Close Price adjusted for both dividends and splits