Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
19/04/2024 8.65p 8.79p 8.64p 8.65p 330451
18/04/2024 8.75p 8.81p 8.56p 8.65p 883783
17/04/2024 8.70p 8.94p 8.50p 8.75p 839729
16/04/2024 8.75p 9.00p 8.00p 8.70p 11249296
15/04/2024 8.10p 8.74p 7.88p 8.00p 1038598
12/04/2024 7.65p 7.90p 7.30p 7.75p 3486100
11/04/2024 8.00p 8.00p 7.50p 7.65p 1929060
10/04/2024 8.15p 8.29p 7.85p 8.20p 743865
09/04/2024 8.20p 8.20p 8.00p 8.15p 1622568
08/04/2024 8.20p 8.26p 8.16p 8.20p 113592
05/04/2024 8.40p 8.40p 8.16p 8.20p 450177
04/04/2024 8.35p 8.50p 8.22p 8.40p 1274512
03/04/2024 8.10p 8.48p 8.10p 8.35p 647935
02/04/2024 9.00p 9.00p 8.00p 8.10p 1460258
28/03/2024 9.00p 9.19p 8.80p 9.00p 361035
27/03/2024 9.00p 9.20p 8.82p 9.00p 509605
26/03/2024 9.00p 9.20p 8.80p 9.00p 308458
25/03/2024 9.25p 9.37p 8.87p 9.00p 720127
22/03/2024 9.25p 9.45p 9.11p 9.25p 305721
21/03/2024 9.75p 9.75p 9.05p 9.25p 814807
20/03/2024 9.65p 9.75p 9.65p 9.75p 107740
19/03/2024 9.65p 9.75p 9.26p 9.75p 296958
18/03/2024 10.63p 10.63p 9.60p 9.65p 451927
15/03/2024 10.63p 10.80p 10.27p 10.63p 53356
14/03/2024 10.63p 10.70p 10.26p 10.63p 93494
13/03/2024 10.75p 10.75p 10.30p 10.63p 128168
12/03/2024 10.75p 10.75p 10.56p 10.75p 26654
11/03/2024 10.75p 10.89p 10.50p 10.75p 80356
08/03/2024 10.88p 11.25p 10.56p 10.75p 74304
07/03/2024 10.88p 11.25p 10.81p 10.88p 41945
06/03/2024 11.38p 11.38p 10.88p 10.88p 216771
05/03/2024 12.25p 12.25p 11.00p 11.25p 733593
04/03/2024 12.50p 12.50p 12.00p 12.25p 335070
01/03/2024 12.25p 12.99p 12.23p 12.50p 214568
29/02/2024 12.25p 12.34p 12.08p 12.25p 40777
28/02/2024 12.88p 12.95p 12.06p 12.25p 228015
27/02/2024 13.50p 13.53p 12.76p 13.00p 211105
26/02/2024 12.50p 13.70p 12.16p 13.50p 497856
23/02/2024 12.50p 13.00p 12.06p 12.50p 318787
22/02/2024 12.50p 12.99p 12.15p 12.50p 352577
21/02/2024 12.00p 12.74p 11.91p 12.50p 484304
20/02/2024 12.00p 12.35p 11.83p 12.00p 8685
19/02/2024 11.88p 12.35p 11.75p 12.00p 151553
16/02/2024 11.50p 12.25p 11.50p 12.20p 316176
15/02/2024 11.50p 11.75p 11.26p 11.50p 432341
14/02/2024 11.50p 11.69p 11.50p 11.50p 86142
13/02/2024 11.75p 11.76p 11.50p 11.50p 141697
12/02/2024 11.75p 12.50p 11.67p 11.75p 491592
09/02/2024 11.75p 11.75p 11.13p 11.25p 314382
08/02/2024 11.75p 11.80p 11.50p 11.75p 41402
07/02/2024 12.25p 12.37p 11.53p 11.75p 608762
06/02/2024 12.75p 12.78p 12.25p 12.25p 174425
05/02/2024 12.75p 12.79p 12.53p 12.75p 88151
02/02/2024 13.63p 13.63p 12.75p 12.75p 376817
01/02/2024 13.75p 13.75p 13.33p 13.63p 291638
31/01/2024 14.13p 14.44p 13.65p 13.75p 694184
30/01/2024 13.25p 14.24p 13.25p 14.13p 265988
29/01/2024 12.50p 14.40p 12.50p 13.25p 812692
26/01/2024 11.25p 12.80p 11.25p 12.50p 1001676
25/01/2024 11.00p 11.46p 11.00p 11.25p 406266
24/01/2024 11.25p 11.50p 11.00p 11.00p 339268
23/01/2024 9.75p 11.49p 9.75p 11.25p 1046205
22/01/2024 9.75p 10.00p 9.75p 9.75p 240940
19/01/2024 10.25p 10.25p 9.50p 9.75p 646138
18/01/2024 11.50p 11.50p 10.25p 10.25p 2766467
17/01/2024 11.50p 12.00p 11.00p 11.50p 67994
16/01/2024 11.50p 11.63p 11.38p 11.63p 69184
15/01/2024 11.50p 11.59p 11.00p 11.50p 85801
12/01/2024 11.75p 12.00p 10.66p 11.50p 446934
11/01/2024 10.90p 12.48p 10.83p 11.75p 1469939
10/01/2024 10.30p 10.30p 10.20p 10.30p 140189
09/01/2024 10.30p 10.34p 10.21p 10.30p 181394
08/01/2024 10.75p 10.75p 10.20p 10.30p 243516
05/01/2024 10.75p 10.84p 10.60p 10.75p 869246
04/01/2024 8.85p 10.85p 8.85p 10.65p 2889906
03/01/2024 8.10p 9.00p 8.00p 9.00p 923795
02/01/2024 8.25p 8.25p 8.00p 8.10p 98791
29/12/2023 8.25p 8.25p 8.05p 8.25p 18795
28/12/2023 8.35p 8.35p 8.03p 8.25p 214074
27/12/2023 8.00p 8.45p 8.00p 8.35p 6372044
22/12/2023 7.90p 8.08p 7.90p 8.00p 115136
21/12/2023 7.85p 8.00p 7.70p 7.90p 748807
20/12/2023 9.50p 9.65p 7.00p 7.85p 3795219
19/12/2023 9.70p 10.00p 9.10p 9.50p 1916283
18/12/2023 9.75p 9.75p 9.55p 9.75p 23646
15/12/2023 9.85p 9.85p 9.70p 9.85p 73577
14/12/2023 9.85p 10.00p 9.78p 9.85p 26304
13/12/2023 9.85p 10.00p 9.70p 9.85p 139495
12/12/2023 9.85p 9.87p 9.70p 9.85p 220860
11/12/2023 9.85p 10.00p 9.85p 9.85p 15
08/12/2023 9.85p 9.90p 9.70p 9.85p 215904
07/12/2023 9.85p 9.85p 9.70p 9.85p 4
06/12/2023 10.10p 10.10p 9.70p 9.85p 85021
05/12/2023 10.10p 10.10p 9.71p 10.10p 29615
04/12/2023 10.10p 10.10p 9.75p 10.10p 47099
01/12/2023 10.10p 10.10p 9.70p 10.10p 45094
30/11/2023 10.10p 10.50p 9.75p 10.10p 93232
29/11/2023 10.10p 10.26p 9.75p 10.10p 310458
28/11/2023 10.25p 10.25p 9.70p 10.10p 156997
27/11/2023 10.25p 10.25p 10.00p 10.25p 160422
24/11/2023 10.25p 10.29p 10.03p 10.25p 20923
23/11/2023 10.50p 10.50p 10.08p 10.25p 7500
22/11/2023 10.50p 10.50p 10.28p 10.50p 28713
21/11/2023 10.50p 10.50p 10.50p 10.50p 58000
20/11/2023 10.50p 10.75p 10.30p 10.50p 222374
17/11/2023 10.50p 10.50p 10.25p 10.50p 45196
16/11/2023 10.50p 10.50p 10.39p 10.50p 55083
15/11/2023 10.50p 10.50p 10.42p 10.50p 15000
14/11/2023 10.25p 10.75p 10.25p 10.50p 323262
13/11/2023 10.25p 10.39p 10.08p 10.25p 52557
10/11/2023 10.63p 10.89p 10.00p 10.25p 561733
09/11/2023 10.25p 11.40p 10.00p 10.75p 1572906
08/11/2023 10.10p 10.50p 10.10p 10.50p 200216
07/11/2023 10.00p 10.45p 9.70p 10.10p 50914
06/11/2023 10.00p 10.48p 10.00p 10.00p 1767
03/11/2023 9.25p 10.40p 9.06p 10.00p 653166
02/11/2023 9.25p 9.38p 9.05p 9.25p 12403
01/11/2023 9.25p 9.42p 9.05p 9.25p 30789
31/10/2023 9.25p 9.49p 9.03p 9.25p 101343
30/10/2023 9.25p 9.37p 9.01p 9.25p 63249
27/10/2023 9.75p 9.75p 9.06p 9.25p 265206
26/10/2023 9.75p 9.80p 9.70p 9.75p 77000
25/10/2023 9.75p 9.75p 9.57p 9.75p 247
24/10/2023 9.75p 9.75p 9.56p 9.75p 45175
23/10/2023 9.75p 9.83p 9.75p 9.75p 7731
20/10/2023 9.75p 9.83p 9.55p 9.75p 121923
19/10/2023 8.75p 10.00p 8.62p 8.75p 522869
18/10/2023 8.75p 8.85p 8.58p 8.75p 216908
17/10/2023 9.65p 9.65p 8.52p 8.75p 808468
16/10/2023 10.38p 10.38p 9.00p 9.65p 594494
13/10/2023 10.38p 10.46p 10.25p 10.38p 151117
12/10/2023 10.25p 10.40p 10.25p 10.38p 248158
11/10/2023 10.50p 10.50p 10.05p 10.25p 217224
10/10/2023 10.75p 10.82p 10.25p 10.63p 332860
09/10/2023 10.38p 10.38p 10.38p 10.38p 0
06/10/2023 10.25p 10.40p 10.25p 10.38p 164155
05/10/2023 10.88p 10.88p 10.25p 10.25p 542324
04/10/2023 10.75p 10.75p 10.10p 10.38p 245761
03/10/2023 10.75p 10.95p 10.50p 10.75p 109340
02/10/2023 11.13p 11.13p 10.56p 10.88p 111766
29/09/2023 11.25p 11.25p 10.75p 11.13p 88225
28/09/2023 12.75p 12.75p 11.10p 11.25p 451418
27/09/2023 12.75p 12.75p 12.50p 12.75p 278251
26/09/2023 12.88p 12.88p 11.75p 12.75p 240866
25/09/2023 12.88p 12.88p 12.75p 12.88p 101850
22/09/2023 12.88p 12.94p 12.79p 12.88p 257876
21/09/2023 12.88p 12.90p 12.75p 12.88p 82934
20/09/2023 13.25p 13.30p 12.75p 12.88p 105813
19/09/2023 13.25p 13.38p 13.01p 13.25p 78777
18/09/2023 13.75p 13.75p 13.11p 13.25p 109527
15/09/2023 13.50p 13.75p 13.50p 13.75p 234366
14/09/2023 14.25p 14.25p 13.30p 13.50p 367380
13/09/2023 14.75p 14.90p 14.12p 14.25p 151351
12/09/2023 14.75p 14.90p 14.50p 14.75p 60550
11/09/2023 14.75p 14.88p 14.50p 14.75p 46677
08/09/2023 15.00p 15.00p 14.50p 14.75p 50328
07/09/2023 15.25p 15.28p 14.55p 15.00p 131745
06/09/2023 15.25p 15.40p 15.00p 15.25p 148235
05/09/2023 15.50p 15.55p 15.25p 15.25p 4500
04/09/2023 16.25p 16.25p 15.25p 15.25p 274087
01/09/2023 16.25p 16.25p 16.01p 16.25p 54284
31/08/2023 16.75p 16.75p 15.88p 16.25p 390062
30/08/2023 16.75p 16.90p 16.50p 16.75p 183834
29/08/2023 16.75p 16.75p 16.51p 16.75p 20613
25/08/2023 16.75p 16.78p 16.51p 16.75p 15773
24/08/2023 16.75p 16.78p 16.50p 16.75p 12206
23/08/2023 16.75p 16.75p 16.50p 16.75p 41107
22/08/2023 16.75p 16.75p 16.50p 16.75p 84461
21/08/2023 16.75p 16.75p 16.61p 16.75p 20365
18/08/2023 16.75p 16.85p 16.50p 16.75p 102353
17/08/2023 17.25p 17.25p 16.50p 16.75p 38872
16/08/2023 17.25p 17.50p 17.00p 17.25p 12000
15/08/2023 17.50p 18.10p 16.97p 17.50p 652457
14/08/2023 16.25p 17.95p 16.25p 17.50p 1010727
11/08/2023 16.25p 16.50p 16.25p 16.25p 70647
10/08/2023 16.10p 16.90p 16.10p 16.25p 398020
09/08/2023 15.50p 16.50p 15.47p 16.10p 678905
08/08/2023 15.13p 15.25p 15.00p 15.13p 450301
07/08/2023 15.13p 15.13p 15.00p 15.13p 506166
04/08/2023 15.13p 15.25p 15.00p 15.13p 4818098
03/08/2023 15.25p 15.43p 15.00p 15.00p 536464
02/08/2023 14.25p 15.50p 14.25p 15.25p 928381
01/08/2023 13.75p 13.88p 13.58p 13.75p 32909
31/07/2023 13.63p 14.00p 13.57p 13.75p 109789
28/07/2023 13.63p 13.69p 13.50p 13.63p 42073
27/07/2023 13.75p 13.75p 13.25p 13.63p 158685
26/07/2023 14.50p 14.50p 13.50p 13.75p 512688
25/07/2023 14.25p 15.00p 14.15p 14.75p 374017
24/07/2023 14.25p 14.48p 14.08p 14.25p 75768
21/07/2023 14.25p 14.25p 14.08p 14.25p 181743
20/07/2023 14.25p 14.25p 14.06p 14.25p 105820
19/07/2023 14.25p 14.38p 14.03p 14.25p 81463
18/07/2023 13.75p 14.40p 13.63p 14.25p 192267
17/07/2023 13.75p 14.00p 13.51p 13.75p 169548
14/07/2023 13.75p 13.98p 13.60p 13.75p 94585
13/07/2023 14.13p 14.13p 13.50p 13.75p 70700
12/07/2023 14.13p 14.13p 13.75p 14.13p 14867
11/07/2023 14.13p 14.13p 13.75p 14.13p 34496
10/07/2023 14.38p 14.38p 13.52p 14.13p 101117
07/07/2023 14.38p 14.38p 13.75p 14.38p 55888

*Close Price adjusted for both dividends and splits