Cyba (CYBA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cyba

Date Open High Low Close* Volume
14/10/2021 1.85p 1.90p 1.85p 1.90p 590000
13/10/2021 1.90p 1.90p 1.81p 1.85p 1000000
12/10/2021 1.90p 1.90p 1.90p 1.90p 0
11/10/2021 1.90p 1.95p 1.86p 1.90p 396242
08/10/2021 1.90p 1.90p 1.90p 1.90p 0
07/10/2021 1.90p 1.90p 1.90p 1.90p 0
06/10/2021 1.90p 1.90p 1.90p 1.90p 0
05/10/2021 1.90p 1.95p 1.90p 1.90p 9595
04/10/2021 1.90p 1.95p 1.90p 1.90p 359595
01/10/2021 1.90p 1.90p 1.90p 1.90p 250000
30/09/2021 1.85p 1.98p 1.85p 1.90p 390249
29/09/2021 2.15p 2.20p 1.73p 1.85p 2324973
28/09/2021 2.15p 2.15p 2.15p 2.15p 0
27/09/2021 2.15p 2.15p 2.15p 2.15p 0
24/09/2021 2.15p 2.15p 2.15p 2.15p 0
23/09/2021 2.15p 2.22p 2.00p 2.15p 215557
22/09/2021 2.15p 2.20p 2.15p 2.15p 52000
21/09/2021 2.15p 2.16p 2.00p 2.16p 425000
20/09/2021 2.25p 2.26p 2.15p 2.15p 472948
17/09/2021 2.25p 2.40p 2.16p 2.25p 2401498
16/09/2021 2.25p 2.26p 2.25p 2.25p 1000000
15/09/2021 2.25p 2.40p 2.25p 2.25p 50000
14/09/2021 2.25p 2.25p 2.25p 2.25p 0
13/09/2021 2.25p 2.39p 2.21p 2.25p 234634
10/09/2021 2.20p 2.26p 2.20p 2.25p 0
09/09/2021 2.20p 2.26p 2.20p 2.26p 100000
08/09/2021 2.20p 2.20p 2.20p 2.20p 0
07/09/2021 2.20p 2.20p 2.03p 2.20p 965000
06/09/2021 2.10p 2.20p 2.10p 2.20p 53812
03/09/2021 2.00p 2.20p 2.00p 2.00p 200000
02/09/2021 2.00p 2.00p 2.00p 2.00p 0
01/09/2021 2.00p 2.04p 2.00p 2.00p 22500
31/08/2021 2.00p 2.20p 2.00p 2.00p 50000
27/08/2021 2.00p 2.04p 2.00p 2.00p 7500
26/08/2021 2.05p 2.20p 1.80p 2.00p 281600
25/08/2021 2.15p 2.15p 1.91p 2.14p 1442774
24/08/2021 2.15p 2.15p 2.15p 2.15p 0
23/08/2021 2.15p 2.15p 2.04p 2.15p 25121
20/08/2021 2.15p 2.25p 2.15p 2.15p 443961
19/08/2021 2.15p 2.15p 2.15p 2.15p 0
18/08/2021 2.15p 2.30p 2.15p 2.15p 106000
17/08/2021 2.15p 2.15p 2.00p 2.15p 368371
16/08/2021 2.15p 2.15p 2.03p 2.15p 12885
13/08/2021 2.15p 2.25p 2.15p 2.15p 16666
12/08/2021 2.15p 2.15p 2.15p 2.15p 0
11/08/2021 2.15p 2.25p 2.15p 2.15p 37500
10/08/2021 2.15p 2.25p 2.00p 2.15p 522500
09/08/2021 2.15p 2.15p 2.15p 2.15p 0
06/08/2021 2.15p 2.19p 2.15p 2.15p 500000
05/08/2021 2.15p 2.15p 2.15p 2.15p 0
04/08/2021 2.15p 2.15p 2.00p 2.15p 150000
03/08/2021 2.15p 2.15p 2.15p 2.15p 0
02/08/2021 2.15p 2.15p 2.15p 2.15p 0
30/07/2021 2.15p 2.15p 2.15p 2.15p 0
29/07/2021 2.15p 2.19p 2.00p 2.15p 1800211
28/07/2021 2.15p 2.19p 2.02p 2.15p 59000
27/07/2021 2.15p 2.15p 2.00p 2.00p 3800000
26/07/2021 2.15p 2.15p 2.00p 2.15p 346195
23/07/2021 1.85p 2.27p 1.85p 2.15p 393574
22/07/2021 1.85p 1.85p 1.70p 1.85p 334442
21/07/2021 1.85p 2.00p 1.70p 1.85p 27998310
20/07/2021 1.85p 1.85p 1.70p 1.85p 19912920
19/07/2021 1.85p 1.85p 1.85p 1.85p 0
16/07/2021 1.95p 1.98p 1.85p 1.85p 214627
15/07/2021 2.10p 2.10p 1.90p 1.95p 255892
14/07/2021 2.10p 2.16p 2.10p 2.16p 69998
13/07/2021 2.10p 2.10p 2.03p 2.10p 215421
12/07/2021 2.10p 2.18p 2.10p 2.10p 944501
09/07/2021 2.10p 2.10p 2.01p 2.10p 32356
08/07/2021 2.10p 2.16p 2.10p 2.10p 29000
07/07/2021 2.10p 2.10p 2.10p 2.10p 0
06/07/2021 2.10p 2.12p 2.01p 2.10p 250600
05/07/2021 2.00p 2.20p 2.00p 2.10p 324898
02/07/2021 2.20p 2.20p 1.85p 2.00p 2925988
01/07/2021 2.20p 2.23p 2.20p 2.20p 93168
30/06/2021 2.20p 2.25p 2.20p 2.20p 200000
29/06/2021 2.20p 2.30p 2.20p 2.20p 118105
28/06/2021 2.25p 2.35p 2.00p 2.25p 1499383
25/06/2021 2.05p 2.37p 2.05p 2.20p 517971
24/06/2021 1.95p 2.20p 1.95p 2.12p 23451500
23/06/2021 2.30p 2.30p 1.82p 1.95p 759365
22/06/2021 2.30p 2.42p 2.11p 2.30p 137009
21/06/2021 2.10p 2.45p 2.10p 2.30p 2738309
18/06/2021 2.10p 2.10p 2.10p 2.10p 0
17/06/2021 2.10p 2.10p 2.10p 2.10p 0
16/06/2021 2.10p 2.10p 2.10p 2.10p 0
15/06/2021 2.10p 2.10p 2.00p 2.10p 8447170
14/06/2021 2.10p 2.10p 2.10p 2.10p 0
11/06/2021 2.15p 2.24p 1.50p 2.10p 515262
10/06/2021 2.15p 2.29p 2.15p 2.15p 216912
09/06/2021 2.15p 2.15p 2.15p 2.15p 0
08/06/2021 2.15p 2.15p 2.15p 2.15p 0
07/06/2021 2.15p 2.15p 2.15p 2.15p 0
04/06/2021 2.15p 2.25p 2.15p 2.15p 700000
03/06/2021 2.25p 2.25p 2.10p 2.15p 700000
02/06/2021 2.20p 2.33p 2.20p 2.25p 59276
01/06/2021 2.20p 2.20p 2.20p 2.20p 0
28/05/2021 2.20p 2.34p 2.20p 2.20p 180288
27/05/2021 2.30p 2.37p 2.30p 2.30p 57894
26/05/2021 2.30p 2.31p 2.30p 2.30p 2103
25/05/2021 2.35p 2.41p 2.20p 2.30p 319244
24/05/2021 2.35p 2.42p 2.35p 2.35p 3965
21/05/2021 2.50p 2.50p 2.20p 2.35p 6463644
20/05/2021 2.60p 2.84p 2.25p 2.50p 3902000
19/05/2021 2.60p 2.90p 2.60p 2.60p 43595
18/05/2021 2.70p 2.96p 2.50p 2.60p 13350000
17/05/2021 2.50p 3.30p 2.50p 2.70p 1505548
14/05/2021 2.50p 2.64p 2.30p 2.50p 8623200
13/05/2021 2.50p 2.65p 2.50p 2.50p 76057
12/05/2021 2.60p 2.60p 2.25p 2.50p 136000
11/05/2021 2.60p 2.60p 2.30p 2.60p 6316
10/05/2021 2.40p 2.78p 2.40p 2.60p 35919
07/05/2021 2.40p 2.40p 2.00p 2.40p 200000
06/05/2021 2.40p 2.40p 2.40p 2.40p 0
05/05/2021 2.40p 2.80p 2.26p 2.40p 210614
04/05/2021 2.40p 2.80p 2.00p 2.40p 5510000
30/04/2021 2.40p 2.40p 2.40p 2.40p 0
29/04/2021 2.40p 2.40p 2.40p 2.40p 0
28/04/2021 2.40p 2.80p 2.40p 2.40p 1218207
27/04/2021 2.40p 2.40p 2.40p 2.40p 0
26/04/2021 2.40p 2.40p 2.40p 2.40p 0
23/04/2021 2.40p 2.40p 2.40p 2.40p 0
22/04/2021 2.40p 2.70p 2.40p 2.40p 18207
21/04/2021 2.40p 2.40p 2.40p 2.40p 0
20/04/2021 2.65p 2.65p 2.40p 2.40p 0
19/04/2021 2.65p 2.79p 2.65p 2.65p 35344
16/04/2021 2.75p 2.75p 2.50p 2.65p 3900
15/04/2021 2.75p 2.79p 2.75p 2.75p 3900
14/04/2021 2.90p 2.90p 2.55p 2.75p 154000
13/04/2021 2.90p 2.90p 2.50p 2.90p 150000
12/04/2021 2.90p 2.90p 2.90p 2.90p 0
09/04/2021 2.90p 2.90p 2.90p 2.90p 0
08/04/2021 2.90p 3.13p 2.90p 2.90p 31365
07/04/2021 3.50p 3.75p 2.90p 2.90p 303369
06/04/2021 2.90p 3.25p 2.90p 2.90p 450000
01/04/2021 3.15p 3.22p 2.90p 2.90p 365000
31/03/2021 3.25p 3.50p 3.15p 3.15p 750000
30/03/2021 3.25p 3.33p 3.25p 3.25p 1376
29/03/2021 3.25p 3.25p 3.05p 3.25p 150000
26/03/2021 3.75p 3.75p 3.15p 3.25p 150000
25/03/2021 4.00p 4.00p 3.04p 3.50p 225056
24/03/2021 5.00p 5.00p 4.00p 4.00p 176923
23/03/2021 5.00p 5.25p 4.00p 5.00p 249788
22/03/2021 5.00p 5.30p 4.00p 5.00p 72170
19/03/2021 5.00p 5.00p 5.00p 5.00p 0
18/03/2021 5.00p 5.49p 5.00p 5.00p 90404
17/03/2021 5.00p 5.85p 5.00p 5.00p 377634
16/03/2021 5.50p 6.29p 5.00p 5.00p 133496
15/03/2021 5.50p 6.30p 5.50p 5.50p 11518
12/03/2021 4.50p 6.50p 4.50p 5.50p 95646
11/03/2021 4.50p 4.50p 4.50p 4.50p 0
10/03/2021 4.00p 4.50p 4.00p 4.50p 0
09/03/2021 3.50p 5.00p 3.50p 3.50p 1619
08/03/2021 3.50p 3.50p 3.50p 3.50p 0

*Close Price adjusted for both dividends and splits