Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
14/08/2015 39.72p 41.07p 38.72p 39.72p 136622
13/08/2015 39.72p 39.90p 38.92p 39.72p 3202
12/08/2015 39.72p 40.09p 38.92p 39.72p 16580
11/08/2015 39.72p 40.71p 39.42p 39.72p 82384
10/08/2015 39.72p 41.31p 39.34p 39.72p 6870
07/08/2015 39.72p 41.31p 38.74p 39.72p 109344
06/08/2015 38.72p 40.89p 37.73p 39.72p 89390
05/08/2015 41.70p 41.70p 38.13p 38.72p 192191
04/08/2015 39.72p 41.70p 38.33p 41.70p 224957
03/08/2015 37.73p 41.90p 37.73p 39.72p 64513
31/07/2015 36.74p 37.73p 36.74p 37.73p 201506
30/07/2015 36.74p 37.73p 36.26p 36.74p 240018
29/07/2015 36.74p 40.71p 35.83p 36.74p 88338
28/07/2015 36.74p 37.24p 35.83p 36.74p 63371
27/07/2015 36.74p 37.12p 35.75p 36.74p 195972
24/07/2015 36.74p 38.72p 35.25p 36.74p 176524
23/07/2015 36.74p 37.14p 35.75p 36.74p 27745
22/07/2015 36.74p 36.94p 35.53p 36.74p 64688
21/07/2015 36.74p 37.14p 35.75p 36.74p 76667
20/07/2015 37.73p 37.73p 35.75p 36.74p 72010
17/07/2015 37.73p 38.11p 36.74p 37.73p 51532
16/07/2015 38.23p 38.23p 36.74p 37.73p 68738
15/07/2015 38.23p 38.53p 36.74p 38.23p 57749
14/07/2015 38.72p 39.32p 37.24p 38.23p 59676
13/07/2015 40.71p 42.70p 38.15p 38.72p 87670
10/07/2015 41.21p 41.50p 38.33p 40.71p 657983
09/07/2015 34.75p 41.21p 33.76p 41.21p 792706
08/07/2015 35.25p 36.74p 33.76p 34.75p 95391
07/07/2015 39.72p 39.72p 35.15p 35.25p 105922
06/07/2015 36.74p 40.71p 35.75p 36.74p 186940
03/07/2015 36.74p 37.73p 35.75p 36.74p 142547
02/07/2015 36.74p 37.73p 35.75p 36.74p 588988
01/07/2015 36.74p 40.51p 35.75p 36.74p 287366
30/06/2015 37.24p 37.73p 33.96p 36.74p 537308
29/06/2015 38.72p 39.48p 35.75p 37.24p 129512
26/06/2015 38.72p 38.72p 37.73p 38.72p 64722
25/06/2015 38.72p 38.72p 37.73p 38.72p 86644
24/06/2015 39.22p 39.22p 37.73p 38.72p 19802
23/06/2015 39.22p 39.52p 38.72p 39.22p 62201
22/06/2015 40.71p 40.87p 39.72p 40.71p 138433
19/06/2015 40.71p 40.71p 39.72p 40.71p 68364
18/06/2015 41.70p 41.70p 39.72p 40.71p 180412
17/06/2015 40.71p 44.68p 39.78p 41.70p 419417
16/06/2015 40.71p 41.17p 40.37p 40.71p 83515
15/06/2015 40.71p 41.68p 40.21p 40.21p 235181
12/06/2015 40.21p 41.50p 40.21p 40.71p 114358
11/06/2015 40.71p 46.67p 40.21p 40.21p 271342
10/06/2015 42.70p 42.70p 40.91p 41.21p 202511
09/06/2015 40.71p 43.69p 40.71p 42.70p 586676
08/06/2015 46.67p 47.07p 39.74p 40.71p 1108850
05/06/2015 51.63p 51.63p 49.65p 51.63p 5518
04/06/2015 52.63p 53.02p 50.06p 51.63p 23451
03/06/2015 52.63p 54.61p 49.65p 52.63p 25151
02/06/2015 52.63p 52.63p 51.63p 52.63p 12175
01/06/2015 52.63p 53.62p 50.84p 52.63p 31805
29/05/2015 52.63p 52.63p 50.84p 52.63p 11333
28/05/2015 54.61p 54.61p 49.65p 52.63p 28800
27/05/2015 55.60p 55.60p 51.63p 54.61p 16480
26/05/2015 55.60p 55.60p 51.63p 55.60p 52603
22/05/2015 53.62p 56.60p 51.63p 55.60p 40408
21/05/2015 54.61p 54.81p 49.65p 53.62p 123567
20/05/2015 56.60p 57.59p 50.14p 54.61p 157642
19/05/2015 50.64p 53.62p 46.67p 47.66p 98090
18/05/2015 50.64p 52.13p 47.88p 50.64p 30437
15/05/2015 54.61p 54.61p 49.65p 50.64p 40894
14/05/2015 55.60p 55.60p 51.65p 54.61p 14313
13/05/2015 56.60p 56.60p 53.62p 55.60p 20135
12/05/2015 61.56p 61.56p 53.62p 56.60p 34324
11/05/2015 57.59p 57.99p 52.63p 54.61p 92574
08/05/2015 57.59p 58.05p 55.60p 57.59p 16264
07/05/2015 58.58p 58.78p 56.20p 57.59p 32444
06/05/2015 57.59p 59.58p 57.59p 58.58p 10881
05/05/2015 55.60p 59.58p 54.81p 57.59p 59366
01/05/2015 55.60p 56.80p 54.61p 55.60p 34457
30/04/2015 54.61p 57.59p 54.61p 55.60p 25155
29/04/2015 54.61p 55.60p 53.82p 54.61p 32401
28/04/2015 57.59p 57.59p 53.80p 56.60p 24423
27/04/2015 57.59p 57.59p 55.60p 57.59p 35827
24/04/2015 56.60p 56.79p 56.10p 56.60p 32597
23/04/2015 58.58p 58.58p 56.10p 56.60p 15998
22/04/2015 58.58p 58.58p 57.59p 58.58p 13895
21/04/2015 56.60p 60.55p 56.00p 58.58p 54774
20/04/2015 60.57p 61.07p 56.00p 56.60p 60788
17/04/2015 66.53p 67.72p 59.38p 60.57p 148980
16/04/2015 64.54p 72.48p 61.56p 66.53p 279597
15/04/2015 57.59p 63.55p 55.60p 60.57p 174806
14/04/2015 54.61p 58.68p 54.61p 57.59p 70219
13/04/2015 53.62p 55.21p 52.13p 54.61p 41180
10/04/2015 48.65p 57.59p 48.28p 53.62p 230557
09/04/2015 47.66p 49.65p 47.16p 48.65p 45020
08/04/2015 45.68p 47.66p 43.69p 47.66p 109955
07/04/2015 46.67p 48.46p 39.72p 45.68p 243956
02/04/2015 46.67p 46.67p 43.69p 46.67p 17570
01/04/2015 46.67p 48.85p 39.72p 46.67p 62836
31/03/2015 47.66p 48.26p 44.88p 46.67p 11740
30/03/2015 47.66p 48.36p 45.68p 47.66p 17227
27/03/2015 46.67p 49.65p 46.67p 47.66p 83849
26/03/2015 46.67p 46.67p 41.70p 46.67p 82104
25/03/2015 46.67p 48.65p 43.69p 46.67p 22133
24/03/2015 46.67p 49.65p 44.28p 46.67p 105523
23/03/2015 46.67p 46.67p 44.09p 44.68p 35084
20/03/2015 46.67p 46.67p 44.28p 46.67p 63280
19/03/2015 47.66p 47.66p 43.69p 46.67p 144899
18/03/2015 47.66p 50.64p 46.27p 47.66p 13012
17/03/2015 49.65p 49.65p 45.68p 47.66p 19716
16/03/2015 50.64p 50.64p 47.66p 49.65p 7498
13/03/2015 50.64p 50.64p 45.68p 49.65p 83885
12/03/2015 52.63p 52.63p 49.65p 50.64p 44996
11/03/2015 52.63p 52.63p 51.63p 52.63p 11519
10/03/2015 53.62p 53.62p 51.63p 52.63p 38854
09/03/2015 53.62p 53.62p 51.83p 53.62p 17953
06/03/2015 53.62p 54.57p 51.83p 53.62p 32229
05/03/2015 54.61p 54.61p 51.63p 53.62p 62734
04/03/2015 54.61p 54.81p 53.62p 54.61p 16144
03/03/2015 54.61p 54.83p 54.61p 54.61p 5014
02/03/2015 54.61p 55.60p 53.82p 54.61p 8076
27/02/2015 55.60p 56.40p 54.02p 54.61p 23604
26/02/2015 55.60p 56.18p 54.21p 55.60p 23482
25/02/2015 55.60p 57.59p 54.02p 55.60p 85619
24/02/2015 55.60p 57.39p 55.01p 55.60p 13020
23/02/2015 54.61p 58.98p 54.02p 55.60p 70608
20/02/2015 53.62p 55.60p 51.63p 54.61p 47221
19/02/2015 54.61p 55.60p 52.23p 53.62p 106260
18/02/2015 55.60p 56.80p 53.62p 54.61p 76409
17/02/2015 55.60p 55.92p 54.11p 55.60p 8979
16/02/2015 54.61p 56.00p 52.31p 55.60p 69348
13/02/2015 54.61p 55.60p 51.93p 54.61p 58890
12/02/2015 54.61p 54.81p 52.94p 54.61p 47804
11/02/2015 51.63p 56.60p 51.63p 54.61p 49808
10/02/2015 52.63p 52.94p 49.65p 51.63p 33985
09/02/2015 54.61p 54.61p 49.65p 52.63p 58813
06/02/2015 55.60p 55.60p 53.62p 54.61p 43586
05/02/2015 55.60p 56.70p 53.62p 55.60p 99694
04/02/2015 56.60p 57.59p 54.63p 55.60p 46828
03/02/2015 59.58p 59.58p 53.62p 56.60p 57975
02/02/2015 57.59p 59.58p 55.60p 59.58p 33093
30/01/2015 57.59p 59.58p 55.60p 57.59p 81415
29/01/2015 60.57p 60.57p 52.63p 57.59p 106987
28/01/2015 62.55p 62.55p 57.79p 60.57p 18949
27/01/2015 64.54p 64.54p 57.59p 62.55p 154340
26/01/2015 66.53p 67.52p 61.56p 64.54p 87479
23/01/2015 71.49p 72.15p 63.55p 66.53p 138781
22/01/2015 58.58p 73.48p 58.58p 70.50p 496003
21/01/2015 54.61p 56.60p 52.03p 52.63p 29806
20/01/2015 53.62p 55.60p 51.63p 54.61p 24960
19/01/2015 52.63p 53.62p 49.47p 53.62p 105281
16/01/2015 53.62p 53.62p 49.65p 52.63p 15949
15/01/2015 53.62p 54.02p 51.63p 53.62p 20048
14/01/2015 53.62p 54.11p 51.63p 53.62p 11311
13/01/2015 57.59p 58.48p 51.63p 53.62p 93664
12/01/2015 61.56p 61.56p 55.80p 57.59p 56736
09/01/2015 61.56p 63.35p 58.88p 61.56p 74963
08/01/2015 59.58p 61.56p 58.58p 61.56p 46063
07/01/2015 62.55p 62.55p 57.59p 59.58p 25099
06/01/2015 64.54p 64.54p 59.58p 62.55p 55241
05/01/2015 60.57p 66.53p 58.19p 64.54p 107698
02/01/2015 60.57p 61.36p 58.58p 60.57p 67789
31/12/2014 60.57p 63.35p 57.59p 60.57p 27810
30/12/2014 62.55p 62.55p 57.59p 60.57p 126792
29/12/2014 63.55p 67.32p 58.58p 62.55p 149815
24/12/2014 66.53p 67.52p 62.06p 63.55p 30681
23/12/2014 66.53p 69.51p 59.58p 66.53p 79191
22/12/2014 59.58p 67.52p 59.58p 66.53p 79382
19/12/2014 60.57p 60.57p 57.59p 59.58p 89627
18/12/2014 55.60p 65.53p 55.60p 60.57p 167519
17/12/2014 54.61p 55.60p 51.63p 55.60p 27680
16/12/2014 55.60p 55.60p 51.83p 54.61p 19528
15/12/2014 54.61p 55.60p 51.83p 55.60p 58141
12/12/2014 55.60p 56.40p 53.12p 54.61p 13862
11/12/2014 57.59p 57.59p 51.63p 55.60p 45470
10/12/2014 55.60p 55.60p 51.63p 55.60p 58028
09/12/2014 56.60p 56.60p 51.83p 55.60p 32700
08/12/2014 56.60p 58.58p 53.62p 56.60p 73056
05/12/2014 56.60p 59.58p 54.61p 56.60p 81974
04/12/2014 56.60p 57.59p 54.11p 56.60p 32559
03/12/2014 60.57p 60.57p 53.82p 56.60p 80529
02/12/2014 63.55p 63.55p 57.59p 60.57p 18354
01/12/2014 63.55p 65.55p 61.56p 63.55p 82857
28/11/2014 57.09p 72.48p 56.60p 63.55p 303360
27/11/2014 52.63p 59.08p 52.63p 57.09p 114949
26/11/2014 44.68p 57.79p 44.68p 52.63p 122126
25/11/2014 44.68p 48.65p 43.69p 44.68p 62536
24/11/2014 46.67p 46.67p 43.69p 44.68p 48334
21/11/2014 46.67p 46.67p 41.70p 46.67p 93255
20/11/2014 46.67p 46.67p 45.68p 46.67p 56112
19/11/2014 50.64p 50.64p 45.68p 46.67p 125416
18/11/2014 49.65p 51.63p 47.66p 50.64p 130175
17/11/2014 54.61p 54.61p 46.67p 49.65p 83618
14/11/2014 54.61p 57.59p 49.65p 54.61p 40886
13/11/2014 54.61p 54.61p 51.63p 54.61p 30448
12/11/2014 55.60p 55.60p 50.04p 54.61p 80949
11/11/2014 55.60p 55.60p 53.62p 55.60p 39305
10/11/2014 55.60p 55.70p 53.62p 55.60p 44338
07/11/2014 55.60p 55.90p 55.11p 55.60p 27132
06/11/2014 55.60p 56.40p 54.61p 55.60p 41486
05/11/2014 56.60p 59.58p 52.13p 55.60p 126002
04/11/2014 57.59p 57.59p 53.62p 56.60p 71367
03/11/2014 54.61p 63.55p 54.61p 59.58p 107523
31/10/2014 54.61p 55.60p 53.82p 54.61p 30656
30/10/2014 51.63p 55.11p 49.65p 54.61p 69139

*Close Price adjusted for both dividends and splits