Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/06/2016 45.68p 48.65p 45.68p 46.67p 71023
31/05/2016 45.68p 47.46p 43.69p 45.68p 25159
27/05/2016 46.67p 47.26p 44.28p 45.68p 123527
26/05/2016 47.66p 49.45p 45.68p 46.67p 107452
25/05/2016 43.69p 49.45p 43.69p 47.66p 185545
24/05/2016 54.61p 54.61p 42.89p 43.69p 549674
23/05/2016 54.61p 55.39p 53.78p 54.61p 67636
20/05/2016 54.61p 55.60p 53.62p 54.61p 34996
19/05/2016 55.60p 55.60p 51.63p 54.61p 198938
18/05/2016 58.58p 59.58p 55.60p 56.60p 154653
17/05/2016 60.57p 60.93p 57.59p 58.58p 104494
16/05/2016 61.56p 62.55p 59.77p 60.57p 100355
13/05/2016 62.55p 63.55p 59.58p 61.56p 209724
12/05/2016 60.57p 65.53p 59.97p 62.55p 184579
11/05/2016 64.54p 66.15p 59.97p 60.57p 322278
10/05/2016 59.58p 68.02p 59.58p 64.54p 678263
09/05/2016 58.58p 63.35p 58.58p 59.58p 263650
06/05/2016 55.60p 63.55p 55.60p 58.58p 273633
05/05/2016 54.61p 57.59p 53.82p 55.60p 82436
04/05/2016 56.60p 58.98p 53.62p 54.61p 206124
03/05/2016 55.60p 58.38p 54.41p 56.60p 214850
29/04/2016 51.63p 58.38p 50.28p 55.60p 205732
28/04/2016 53.62p 53.62p 49.65p 51.63p 116304
27/04/2016 54.61p 54.61p 52.43p 53.62p 54959
26/04/2016 53.62p 55.11p 52.03p 54.61p 125078
25/04/2016 50.64p 56.60p 50.28p 53.62p 280879
22/04/2016 51.63p 52.43p 50.14p 50.64p 74203
21/04/2016 51.63p 53.02p 51.14p 51.63p 113633
20/04/2016 51.63p 53.42p 51.24p 51.63p 69324
19/04/2016 51.63p 55.60p 51.14p 51.63p 262779
18/04/2016 55.60p 56.60p 51.63p 51.63p 169682
15/04/2016 53.62p 57.59p 52.63p 55.60p 329410
14/04/2016 50.64p 54.21p 49.75p 53.62p 177926
13/04/2016 48.65p 52.03p 48.46p 50.64p 111628
12/04/2016 51.63p 51.63p 47.66p 48.65p 120456
11/04/2016 53.62p 53.62p 47.66p 51.63p 124228
08/04/2016 48.65p 54.29p 44.03p 53.62p 678406
07/04/2016 48.65p 58.58p 47.86p 50.64p 1179307
06/04/2016 32.77p 63.55p 32.77p 47.66p 4458120
05/04/2016 26.81p 27.31p 23.83p 26.31p 200788
04/04/2016 28.30p 29.79p 25.82p 26.81p 119758
01/04/2016 28.80p 31.77p 27.80p 28.30p 79084
31/03/2016 28.30p 29.59p 28.30p 28.80p 30846
30/03/2016 29.29p 29.59p 27.90p 28.30p 58067
29/03/2016 30.78p 30.78p 28.80p 29.29p 85922
24/03/2016 30.78p 31.12p 30.05p 30.78p 65358
23/03/2016 28.80p 31.58p 28.80p 30.78p 68423
22/03/2016 30.28p 30.28p 27.80p 28.80p 27388
21/03/2016 31.28p 32.77p 29.79p 30.28p 22638
18/03/2016 29.29p 32.57p 29.09p 31.28p 97948
17/03/2016 33.76p 33.76p 26.81p 29.29p 119029
16/03/2016 30.78p 30.78p 28.00p 29.79p 55860
15/03/2016 30.78p 31.58p 29.99p 30.78p 11083
14/03/2016 29.79p 31.18p 28.99p 30.78p 70712
11/03/2016 26.81p 31.18p 25.82p 29.79p 293322
10/03/2016 28.80p 28.80p 25.82p 26.81p 65919
09/03/2016 31.77p 31.77p 26.81p 28.80p 136567
08/03/2016 30.78p 31.77p 29.79p 31.77p 11082
07/03/2016 30.78p 31.28p 29.79p 30.78p 11286
04/03/2016 30.78p 31.77p 30.28p 30.78p 47406
03/03/2016 31.77p 33.76p 30.19p 30.78p 40075
02/03/2016 31.77p 32.57p 30.98p 31.77p 24283
01/03/2016 31.77p 33.36p 31.28p 31.77p 49457
29/02/2016 30.78p 32.57p 30.28p 31.77p 50733
26/02/2016 29.79p 31.58p 29.19p 30.78p 41063
25/02/2016 33.26p 33.26p 28.80p 29.79p 54289
24/02/2016 30.28p 35.75p 30.28p 33.26p 176356
23/02/2016 26.81p 31.77p 26.31p 30.28p 110462
22/02/2016 28.80p 28.80p 26.81p 26.81p 33943
19/02/2016 28.80p 28.80p 27.80p 28.80p 42460
18/02/2016 28.80p 28.80p 27.80p 28.80p 80472
17/02/2016 27.80p 29.79p 27.41p 28.80p 105136
16/02/2016 28.80p 28.80p 25.82p 27.80p 149805
15/02/2016 31.77p 33.16p 28.50p 28.80p 85788
12/02/2016 30.78p 33.16p 29.79p 31.77p 26928
11/02/2016 28.80p 31.18p 27.56p 30.78p 50631
10/02/2016 29.79p 29.79p 28.28p 28.80p 23621
09/02/2016 30.78p 31.77p 27.86p 29.79p 131618
08/02/2016 27.80p 29.79p 26.31p 28.30p 19812
05/02/2016 26.81p 29.79p 26.01p 27.80p 35568
04/02/2016 26.81p 27.21p 26.21p 26.81p 53561
03/02/2016 28.80p 28.80p 25.82p 26.81p 41286
02/02/2016 28.80p 28.80p 27.80p 28.80p 17054
01/02/2016 28.80p 28.80p 28.36p 28.80p 20974
29/01/2016 28.80p 29.79p 27.80p 28.80p 44759
28/01/2016 28.80p 28.99p 27.80p 28.80p 45520
27/01/2016 30.78p 31.77p 26.21p 28.80p 107676
26/01/2016 30.78p 33.76p 29.19p 30.78p 113957
25/01/2016 29.79p 32.77p 28.20p 30.28p 45973
22/01/2016 28.30p 31.18p 27.80p 29.79p 60586
21/01/2016 27.31p 30.78p 26.81p 28.30p 198568
20/01/2016 30.28p 30.28p 26.57p 27.31p 105061
19/01/2016 29.29p 30.28p 28.30p 30.28p 36051
18/01/2016 30.78p 31.77p 28.80p 29.29p 104631
15/01/2016 30.78p 31.54p 29.79p 30.78p 46588
14/01/2016 32.77p 34.75p 30.28p 30.78p 55781
13/01/2016 33.76p 35.35p 32.57p 32.77p 3564
12/01/2016 35.75p 35.75p 32.37p 33.76p 35514
11/01/2016 35.75p 35.75p 33.76p 35.75p 39012
08/01/2016 35.75p 37.73p 34.75p 35.75p 14072
07/01/2016 34.75p 35.75p 34.75p 35.75p 4795
06/01/2016 35.25p 35.75p 32.17p 34.75p 42503
05/01/2016 34.75p 35.25p 32.97p 35.25p 29561
04/01/2016 32.77p 37.73p 31.77p 34.75p 176669
31/12/2015 32.77p 32.77p 31.77p 32.77p 10597
30/12/2015 32.77p 32.77p 31.77p 32.77p 5006
29/12/2015 32.77p 32.77p 31.77p 32.77p 4890
24/12/2015 32.77p 32.77p 32.77p 32.77p 15107
23/12/2015 32.77p 33.76p 31.63p 32.77p 71614
22/12/2015 32.77p 32.87p 31.77p 32.77p 30695
21/12/2015 32.77p 33.76p 32.37p 32.77p 13318
18/12/2015 32.77p 32.97p 32.37p 32.77p 1571
17/12/2015 31.77p 34.75p 31.77p 32.77p 55626
16/12/2015 32.77p 32.77p 29.99p 31.77p 73572
15/12/2015 32.77p 32.77p 31.77p 32.77p 15542
14/12/2015 34.75p 34.75p 31.97p 32.77p 58782
11/12/2015 34.75p 35.75p 33.76p 34.75p 110009
10/12/2015 35.75p 35.75p 33.76p 34.75p 13901
09/12/2015 37.73p 37.73p 34.45p 35.75p 49463
08/12/2015 37.73p 39.72p 35.75p 37.73p 47708
07/12/2015 36.74p 38.23p 36.54p 37.73p 24892
04/12/2015 36.74p 38.72p 35.75p 36.74p 62127
03/12/2015 37.73p 39.72p 35.71p 36.74p 71137
02/12/2015 37.73p 43.69p 36.74p 37.73p 364627
01/12/2015 37.73p 38.49p 36.34p 36.74p 81328
30/11/2015 35.75p 41.70p 33.96p 37.73p 558088
27/11/2015 32.77p 33.76p 32.27p 33.26p 70607
26/11/2015 33.26p 33.26p 31.97p 32.77p 18888
25/11/2015 33.26p 33.46p 32.77p 33.26p 9530
24/11/2015 33.76p 33.76p 32.37p 33.26p 79851
23/11/2015 30.28p 35.35p 30.05p 33.76p 121886
20/11/2015 28.30p 30.78p 28.30p 30.28p 149152
19/11/2015 28.80p 28.80p 27.01p 28.30p 14798
18/11/2015 28.80p 29.79p 26.81p 28.80p 69995
17/11/2015 28.80p 28.80p 27.80p 28.80p 3669
16/11/2015 28.30p 28.80p 26.81p 28.80p 34919
13/11/2015 27.80p 28.40p 27.31p 28.30p 38889
12/11/2015 26.31p 27.80p 24.82p 27.80p 97739
11/11/2015 27.31p 27.56p 26.21p 26.31p 33171
10/11/2015 27.80p 29.79p 27.03p 27.31p 7820
09/11/2015 27.80p 28.20p 27.03p 27.80p 6048
06/11/2015 27.31p 27.80p 26.81p 27.80p 11553
05/11/2015 26.81p 27.80p 26.81p 27.31p 36440
04/11/2015 28.80p 28.99p 26.41p 26.81p 76967
03/11/2015 28.80p 29.19p 27.80p 28.80p 87115
02/11/2015 26.31p 28.80p 25.82p 28.80p 252792
30/10/2015 27.31p 27.31p 24.82p 26.31p 168854
29/10/2015 28.30p 30.78p 26.81p 27.31p 33235
28/10/2015 28.30p 28.76p 27.80p 28.30p 20271
27/10/2015 28.30p 28.80p 27.86p 28.30p 21971
26/10/2015 28.30p 28.80p 27.86p 28.30p 20243
23/10/2015 27.31p 28.60p 26.89p 28.30p 82939
22/10/2015 28.30p 28.80p 27.01p 27.31p 51379
21/10/2015 28.80p 30.78p 27.80p 28.30p 126797
20/10/2015 30.28p 30.78p 28.00p 28.30p 170351
19/10/2015 30.28p 30.58p 29.67p 30.28p 28069
16/10/2015 30.28p 30.58p 29.79p 30.28p 18337
15/10/2015 30.28p 30.74p 29.79p 30.28p 69867
14/10/2015 31.28p 31.28p 30.19p 30.28p 63536
13/10/2015 31.77p 31.77p 30.78p 31.28p 37777
12/10/2015 31.77p 32.03p 31.38p 31.77p 15337
09/10/2015 32.27p 32.27p 30.38p 31.77p 243230
08/10/2015 33.26p 33.26p 31.77p 32.27p 29705
07/10/2015 33.26p 33.26p 32.77p 33.26p 27782
06/10/2015 33.26p 35.75p 32.77p 33.26p 85266
05/10/2015 32.77p 33.52p 32.77p 33.26p 70213
02/10/2015 32.77p 33.62p 32.77p 32.77p 28331
01/10/2015 33.76p 33.76p 32.77p 32.77p 47240
30/09/2015 33.76p 33.76p 32.77p 32.77p 43582
29/09/2015 33.76p 35.75p 33.26p 33.76p 246080
28/09/2015 36.74p 36.74p 34.55p 36.74p 5175
25/09/2015 32.77p 36.74p 32.77p 36.74p 35480
24/09/2015 32.77p 33.76p 32.77p 32.77p 26210
23/09/2015 32.77p 35.75p 32.57p 34.75p 95997
22/09/2015 34.75p 34.75p 32.47p 32.77p 41522
21/09/2015 35.75p 35.75p 34.18p 34.75p 44446
18/09/2015 33.76p 36.24p 33.76p 35.75p 117791
17/09/2015 33.76p 34.45p 32.77p 33.76p 15006
16/09/2015 33.76p 34.51p 32.87p 33.76p 17372
15/09/2015 33.76p 34.73p 32.83p 33.76p 21574
14/09/2015 32.77p 34.93p 32.77p 33.76p 55032
11/09/2015 36.74p 36.74p 32.77p 32.77p 20517
10/09/2015 36.74p 36.74p 33.96p 36.74p 5219
09/09/2015 35.75p 37.24p 33.76p 36.74p 61889
08/09/2015 32.27p 35.75p 31.99p 35.75p 184554
07/09/2015 32.27p 32.53p 31.77p 32.27p 79265
04/09/2015 34.26p 34.26p 31.77p 32.27p 162152
03/09/2015 34.26p 34.26p 32.77p 34.26p 47896
02/09/2015 34.75p 34.75p 32.77p 34.26p 71562
01/09/2015 34.75p 34.91p 33.76p 34.75p 136663
28/08/2015 34.75p 35.15p 34.16p 34.75p 73645
27/08/2015 34.75p 35.75p 33.76p 34.75p 471051
26/08/2015 37.73p 37.73p 34.36p 34.75p 98462
25/08/2015 37.73p 39.12p 33.76p 37.73p 103755
24/08/2015 37.73p 37.73p 34.75p 37.73p 46692
21/08/2015 37.73p 37.73p 35.75p 37.73p 45821
20/08/2015 37.73p 38.53p 36.34p 37.73p 73409
19/08/2015 37.73p 39.72p 36.84p 37.73p 2985
18/08/2015 39.72p 39.72p 36.34p 37.73p 44555
17/08/2015 39.72p 39.72p 38.33p 39.72p 20254

*Close Price adjusted for both dividends and splits