CYBG (CYBG) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CYBG

Date Open High Low Close* Volume
19/06/2017 280.10p 281.10p 278.80p 280.70p 1258709
16/06/2017 277.10p 279.30p 275.50p 277.40p 3376314
15/06/2017 280.60p 280.60p 273.00p 277.00p 3381406
14/06/2017 280.20p 282.20p 279.30p 279.80p 2051278
13/06/2017 275.70p 277.90p 274.60p 277.30p 1800871
12/06/2017 264.90p 272.00p 262.20p 271.90p 2379490
09/06/2017 270.00p 271.90p 263.00p 264.90p 3114617
08/06/2017 271.10p 272.00p 269.10p 272.00p 1512430
07/06/2017 267.60p 271.70p 266.40p 270.50p 2356969
06/06/2017 262.10p 263.90p 260.00p 261.90p 1668156
05/06/2017 264.60p 265.60p 262.60p 263.40p 1009528
02/06/2017 266.10p 267.60p 262.90p 264.10p 2473753
01/06/2017 265.30p 267.10p 261.40p 262.10p 1634240
31/05/2017 270.10p 271.40p 266.40p 267.10p 1266506
30/05/2017 270.20p 272.60p 268.20p 270.00p 1599438
26/05/2017 268.60p 269.40p 265.80p 267.70p 930651
25/05/2017 271.70p 271.70p 268.20p 269.90p 705933
24/05/2017 270.90p 272.30p 269.30p 271.20p 798224
23/05/2017 268.80p 273.70p 268.80p 271.60p 1289847
22/05/2017 273.40p 274.43p 270.80p 271.30p 1181763
19/05/2017 273.70p 276.70p 273.20p 274.40p 1527915
18/05/2017 269.30p 272.40p 265.70p 270.70p 1590754
17/05/2017 279.00p 279.00p 271.90p 273.20p 2772768
16/05/2017 283.10p 283.60p 272.11p 280.60p 2832469
15/05/2017 288.60p 292.70p 288.60p 290.10p 1396575
12/05/2017 288.80p 294.90p 287.90p 289.70p 2313469
11/05/2017 288.60p 291.50p 288.40p 291.00p 2044176
10/05/2017 287.70p 289.60p 286.00p 289.40p 1352815
09/05/2017 286.50p 286.80p 283.00p 284.50p 1075711
08/05/2017 284.10p 287.20p 283.00p 285.80p 638397
05/05/2017 283.90p 284.40p 280.70p 283.40p 729072
04/05/2017 279.90p 281.70p 278.30p 279.90p 1093163
03/05/2017 280.70p 280.70p 277.20p 278.90p 1911309
02/05/2017 283.20p 284.40p 281.00p 282.20p 887845
28/04/2017 288.50p 288.50p 280.50p 281.00p 805860
27/04/2017 283.40p 284.40p 281.60p 282.20p 623991
26/04/2017 282.30p 284.90p 282.00p 283.90p 736909
25/04/2017 286.70p 287.10p 284.30p 284.30p 808883
24/04/2017 283.90p 286.10p 283.40p 284.90p 722071
21/04/2017 272.60p 280.20p 272.60p 277.10p 771708
20/04/2017 277.60p 277.60p 274.80p 276.90p 928554
19/04/2017 275.00p 277.30p 273.10p 276.30p 1739478
18/04/2017 279.00p 279.50p 272.40p 273.00p 2087104
13/04/2017 284.60p 287.70p 281.50p 282.60p 1348122
12/04/2017 286.20p 287.23p 284.00p 285.70p 774222
11/04/2017 288.20p 288.20p 282.80p 284.00p 1204039
10/04/2017 286.70p 288.20p 285.60p 288.20p 1144946
07/04/2017 280.70p 284.50p 280.70p 283.00p 718061
06/04/2017 282.00p 285.00p 282.00p 284.30p 595918
05/04/2017 283.90p 286.10p 282.80p 285.40p 1346440
04/04/2017 276.50p 284.40p 276.50p 281.80p 1424358
03/04/2017 277.70p 282.60p 277.70p 280.80p 1193416
31/03/2017 277.20p 277.80p 275.70p 277.60p 830577
30/03/2017 277.30p 277.50p 275.10p 277.00p 855623
29/03/2017 277.60p 278.50p 274.80p 277.80p 1968570
28/03/2017 271.00p 274.10p 270.40p 273.90p 1575746
27/03/2017 263.30p 266.50p 263.30p 264.40p 365828
24/03/2017 267.70p 268.70p 264.90p 267.70p 1113178
23/03/2017 263.70p 265.70p 263.50p 264.50p 2038012
22/03/2017 261.10p 261.10p 257.10p 261.10p 1346585
21/03/2017 264.60p 265.20p 260.00p 260.00p 774486
20/03/2017 266.40p 266.40p 263.20p 264.00p 660840
17/03/2017 268.80p 268.80p 264.10p 264.10p 2357358
16/03/2017 266.70p 266.70p 262.90p 263.80p 1521058
15/03/2017 269.50p 269.50p 264.90p 265.90p 855646
14/03/2017 268.90p 270.41p 263.80p 265.10p 1647338
13/03/2017 274.40p 274.40p 269.30p 270.00p 1404461
10/03/2017 270.50p 272.40p 270.20p 271.10p 1216961
09/03/2017 268.30p 268.60p 265.90p 267.10p 1335321
08/03/2017 266.60p 267.80p 265.00p 267.10p 2203264
07/03/2017 265.80p 267.50p 265.30p 265.80p 2072394
06/03/2017 265.10p 266.40p 263.10p 265.20p 1160100
03/03/2017 267.50p 267.50p 262.00p 264.50p 1653598
02/03/2017 269.50p 269.50p 262.40p 263.70p 1565345
01/03/2017 262.30p 265.65p 261.80p 264.10p 2212175
28/02/2017 262.40p 264.50p 261.30p 264.00p 1494848
27/02/2017 266.50p 267.80p 263.70p 264.40p 1342511
24/02/2017 271.10p 271.40p 267.19p 269.90p 1981371
23/02/2017 272.50p 272.70p 268.20p 268.90p 2147053
22/02/2017 276.50p 279.20p 270.60p 272.60p 1735057
21/02/2017 272.20p 275.00p 271.20p 273.80p 1297033
20/02/2017 270.30p 271.60p 267.40p 269.30p 2644542
17/02/2017 278.40p 279.80p 273.10p 274.50p 919159
16/02/2017 282.10p 285.00p 277.80p 278.10p 1235671
15/02/2017 289.10p 289.40p 285.10p 286.40p 950099
14/02/2017 284.50p 284.50p 280.00p 284.50p 1273611
13/02/2017 281.60p 284.20p 279.60p 280.20p 1811848
10/02/2017 286.50p 286.90p 282.20p 283.20p 1539335
09/02/2017 287.00p 287.00p 280.20p 280.80p 1249324
08/02/2017 283.90p 283.90p 277.70p 279.10p 1419115
07/02/2017 278.20p 281.50p 278.20p 280.40p 1765336
06/02/2017 286.80p 286.80p 281.30p 281.60p 2211998
03/02/2017 284.70p 286.90p 278.01p 285.60p 1617358
02/02/2017 276.00p 280.10p 275.40p 279.80p 3052431
01/02/2017 276.50p 276.90p 269.70p 274.40p 3074496
31/01/2017 284.00p 284.00p 268.40p 269.70p 4088787
30/01/2017 288.40p 289.70p 283.90p 284.60p 1008900
27/01/2017 291.40p 291.40p 288.60p 290.10p 617028
26/01/2017 289.50p 293.00p 288.60p 288.60p 631485
25/01/2017 293.60p 293.60p 286.10p 290.30p 858000
24/01/2017 286.20p 287.00p 283.50p 285.20p 727625
23/01/2017 284.80p 285.00p 281.50p 281.90p 615505
20/01/2017 289.20p 290.70p 286.60p 287.30p 768221
19/01/2017 290.80p 291.90p 289.20p 290.40p 1099078
18/01/2017 288.60p 289.10p 283.10p 287.00p 1651661
17/01/2017 290.80p 293.10p 288.10p 288.10p 1790931
16/01/2017 287.80p 291.00p 286.70p 289.70p 1175111
13/01/2017 290.50p 291.50p 286.30p 288.30p 1035221
12/01/2017 290.00p 291.98p 288.40p 289.30p 677478
11/01/2017 288.60p 290.50p 287.40p 289.00p 1420610
10/01/2017 286.80p 288.00p 284.10p 287.60p 1040930
09/01/2017 290.10p 291.74p 287.20p 289.40p 1040364
06/01/2017 286.90p 287.90p 283.80p 287.90p 528512
05/01/2017 287.80p 290.20p 286.10p 287.20p 930830
04/01/2017 286.40p 289.60p 286.20p 289.40p 863287
03/01/2017 280.50p 288.30p 280.50p 287.70p 1137681
30/12/2016 277.90p 282.00p 277.90p 280.60p 485374
29/12/2016 280.10p 283.80p 280.10p 282.00p 643828
28/12/2016 279.60p 281.90p 278.20p 279.80p 698723
23/12/2016 278.30p 281.57p 278.30p 279.00p 285830
22/12/2016 274.90p 280.20p 274.70p 277.90p 1013126
21/12/2016 272.40p 278.00p 272.00p 275.40p 840080
20/12/2016 270.60p 272.90p 270.30p 272.00p 635902
19/12/2016 272.90p 273.50p 267.90p 268.00p 1138915
16/12/2016 275.40p 276.90p 271.20p 272.80p 2575219
15/12/2016 276.40p 281.90p 274.40p 278.50p 3704477
14/12/2016 271.40p 275.80p 270.70p 271.00p 2651844
13/12/2016 276.20p 277.90p 273.90p 274.60p 2407936
12/12/2016 280.80p 284.40p 278.40p 279.20p 1271142
09/12/2016 278.10p 286.80p 278.10p 284.40p 1563068
08/12/2016 281.30p 285.70p 281.30p 283.20p 1877501
07/12/2016 277.00p 286.20p 276.95p 282.40p 2964145
06/12/2016 275.70p 282.80p 275.50p 282.20p 2041224
05/12/2016 274.80p 281.71p 272.60p 279.00p 3354814
02/12/2016 278.60p 283.80p 278.30p 282.10p 1857842
01/12/2016 283.10p 287.60p 282.20p 287.60p 2866425
30/11/2016 278.90p 284.00p 278.00p 282.00p 3327907
29/11/2016 282.50p 282.50p 277.00p 279.50p 2479412
28/11/2016 278.00p 282.90p 275.60p 280.60p 2274882
25/11/2016 272.80p 273.40p 269.90p 271.70p 1160903
24/11/2016 276.00p 282.78p 272.70p 274.50p 1968190
23/11/2016 280.70p 284.90p 279.00p 281.00p 2710583
22/11/2016 277.20p 285.80p 277.20p 285.70p 2974030
21/11/2016 295.90p 298.80p 293.20p 294.70p 1106106
18/11/2016 293.60p 300.60p 292.10p 297.20p 1689205
17/11/2016 287.40p 292.90p 286.72p 291.00p 2033880
16/11/2016 293.50p 294.30p 289.30p 291.10p 1832332
15/11/2016 291.10p 299.00p 291.10p 297.50p 1014910
14/11/2016 294.20p 298.40p 293.10p 296.00p 2071914
11/11/2016 295.00p 298.30p 291.40p 294.50p 2832208
10/11/2016 292.60p 306.90p 290.00p 302.20p 3124923
09/11/2016 272.00p 288.40p 272.00p 287.10p 1638295
08/11/2016 285.80p 286.50p 282.80p 284.30p 811004
07/11/2016 284.00p 287.30p 281.80p 287.00p 1806333
04/11/2016 277.80p 283.80p 277.40p 282.40p 2094082
03/11/2016 263.70p 282.60p 263.30p 274.90p 3018393
02/11/2016 264.50p 269.40p 263.60p 266.30p 1059526
01/11/2016 276.30p 276.30p 267.70p 269.00p 1057025
31/10/2016 268.00p 272.60p 268.00p 270.20p 674894
28/10/2016 266.70p 273.00p 264.30p 270.90p 1178472
27/10/2016 267.90p 270.80p 265.80p 268.70p 923050
26/10/2016 272.00p 272.50p 266.80p 271.40p 696721
25/10/2016 276.40p 276.40p 269.50p 272.10p 1723781
24/10/2016 271.30p 277.50p 271.30p 275.90p 996365
21/10/2016 268.90p 273.00p 268.80p 270.90p 1366993
20/10/2016 267.20p 270.50p 265.80p 268.40p 1257502
19/10/2016 264.40p 267.80p 262.20p 267.80p 1063788
18/10/2016 260.50p 266.00p 260.50p 265.70p 756251
17/10/2016 260.70p 263.60p 259.50p 261.10p 833571
14/10/2016 266.00p 268.90p 261.00p 265.40p 1287873
13/10/2016 263.30p 263.30p 259.00p 260.00p 1118467
12/10/2016 260.20p 263.20p 259.20p 262.90p 1556179
11/10/2016 262.00p 263.40p 258.00p 259.40p 1325619
10/10/2016 264.40p 267.40p 258.90p 264.00p 2078447
07/10/2016 269.00p 270.70p 260.00p 262.10p 2741419
06/10/2016 271.40p 272.50p 268.00p 271.90p 1711794
05/10/2016 273.00p 274.70p 269.10p 273.90p 1163884
04/10/2016 270.90p 282.30p 270.50p 273.40p 3085523
03/10/2016 265.00p 273.90p 265.00p 272.70p 1945315
30/09/2016 258.30p 267.10p 254.70p 265.60p 1777778
29/09/2016 266.40p 266.40p 258.50p 262.50p 1025513
28/09/2016 259.60p 261.50p 256.70p 259.10p 1236389
27/09/2016 257.00p 257.60p 253.70p 255.90p 1516617
26/09/2016 255.30p 255.30p 248.60p 251.00p 2672589
23/09/2016 256.50p 256.50p 252.90p 255.80p 1985999
22/09/2016 253.40p 259.40p 252.80p 255.80p 860538
21/09/2016 257.00p 258.70p 252.10p 253.80p 1347340
20/09/2016 256.60p 259.10p 255.10p 256.80p 869852
19/09/2016 254.40p 259.00p 253.70p 256.00p 992460
16/09/2016 252.40p 254.20p 245.90p 254.20p 2307773
15/09/2016 249.10p 253.00p 245.70p 251.90p 1418236
14/09/2016 250.00p 254.80p 248.50p 249.40p 3906010
13/09/2016 262.50p 263.70p 256.81p 259.00p 4288087
12/09/2016 269.50p 273.30p 266.30p 271.90p 1277259
09/09/2016 275.40p 277.80p 271.40p 274.10p 773958
08/09/2016 276.00p 279.10p 273.50p 276.80p 834198
07/09/2016 271.10p 276.60p 269.28p 275.00p 2273123
06/09/2016 272.00p 272.60p 267.20p 268.30p 785860
05/09/2016 271.00p 271.70p 267.70p 271.00p 2435500
02/09/2016 262.90p 270.80p 258.90p 269.90p 3014623

*Close Price adjusted for both dividends and splits