Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
02/04/2013 125.11p 129.08p 123.12p 124.12p 54406
28/03/2013 134.05p 136.03p 122.15p 126.10p 90061
27/03/2013 116.17p 135.04p 116.17p 133.05p 134648
26/03/2013 116.17p 131.23p 113.99p 118.16p 88151
25/03/2013 113.19p 127.10p 110.41p 116.17p 149827
22/03/2013 112.20p 112.20p 107.24p 112.20p 10696
21/03/2013 106.24p 113.00p 106.24p 112.20p 23307
20/03/2013 114.19p 114.19p 101.28p 106.24p 67169
19/03/2013 116.17p 116.17p 107.24p 114.19p 33040
18/03/2013 119.15p 120.05p 113.00p 116.17p 30613
15/03/2013 116.17p 120.54p 115.68p 119.15p 20751
14/03/2013 117.17p 119.15p 113.19p 116.17p 142952
13/03/2013 123.12p 123.12p 113.19p 117.17p 80314
12/03/2013 123.12p 125.51p 119.15p 123.12p 60855
11/03/2013 123.12p 126.10p 119.15p 123.12p 52302
08/03/2013 122.13p 129.08p 119.35p 122.13p 49299
07/03/2013 128.09p 130.07p 119.15p 122.13p 44329
06/03/2013 127.10p 129.08p 125.31p 128.09p 18266
05/03/2013 127.10p 133.05p 125.31p 127.10p 46891
04/03/2013 115.18p 131.07p 114.19p 127.10p 61513
01/03/2013 115.18p 121.63p 111.80p 115.18p 44813
28/02/2013 120.15p 120.15p 113.19p 115.18p 36838
27/02/2013 121.14p 121.14p 112.70p 120.15p 28900
26/02/2013 126.10p 126.10p 115.18p 121.14p 55634
25/02/2013 126.10p 126.90p 123.12p 126.10p 5744
22/02/2013 126.10p 129.08p 119.15p 129.08p 36213
21/02/2013 131.07p 131.07p 123.42p 126.10p 29883
20/02/2013 132.06p 132.16p 127.87p 131.07p 41028
19/02/2013 132.06p 133.01p 128.09p 132.06p 23866
18/02/2013 130.07p 136.03p 130.07p 132.06p 52183
15/02/2013 131.07p 132.66p 125.11p 130.07p 84557
14/02/2013 137.03p 137.03p 129.08p 131.07p 28966
13/02/2013 137.03p 138.02p 133.05p 137.03p 16152
12/02/2013 137.03p 139.81p 137.03p 137.03p 24991
11/02/2013 143.98p 148.94p 135.83p 137.03p 86946
08/02/2013 133.05p 137.52p 131.66p 136.03p 19718
07/02/2013 131.07p 136.83p 129.08p 133.05p 30802
06/02/2013 132.06p 134.44p 125.71p 131.07p 39382
05/02/2013 137.03p 139.19p 130.07p 132.06p 25542
04/02/2013 133.05p 139.25p 133.05p 137.03p 28668
01/02/2013 131.07p 137.82p 128.37p 133.05p 33984
31/01/2013 125.11p 135.04p 109.22p 130.07p 149214
30/01/2013 137.03p 137.03p 119.15p 125.11p 55006
29/01/2013 137.03p 139.01p 131.07p 137.03p 20507
28/01/2013 141.00p 141.00p 129.08p 137.03p 68446
25/01/2013 137.03p 141.00p 129.08p 141.00p 31255
24/01/2013 142.98p 142.98p 133.05p 137.03p 47218
23/01/2013 143.98p 145.17p 139.01p 142.98p 52020
22/01/2013 145.96p 148.62p 139.41p 143.98p 51134
21/01/2013 148.94p 148.94p 142.98p 145.96p 42422
18/01/2013 151.92p 151.92p 144.97p 148.94p 28270
17/01/2013 153.91p 154.30p 141.00p 151.92p 79869
16/01/2013 159.86p 159.86p 151.32p 153.91p 30222
15/01/2013 151.92p 162.64p 149.54p 159.86p 92736
14/01/2013 149.93p 154.90p 144.97p 148.94p 52801
11/01/2013 149.93p 154.90p 147.95p 149.93p 48315
10/01/2013 144.97p 150.33p 142.98p 149.93p 24603
09/01/2013 149.93p 149.93p 141.99p 144.97p 39337
08/01/2013 150.93p 151.92p 146.95p 149.93p 33191
07/01/2013 154.90p 156.49p 146.95p 150.93p 67980
04/01/2013 145.96p 155.89p 145.96p 153.91p 59323
03/01/2013 150.93p 150.93p 139.01p 145.96p 54571
02/01/2013 147.95p 156.88p 147.95p 150.93p 53494
31/12/2012 151.92p 151.92p 140.20p 147.95p 35728
28/12/2012 154.90p 159.66p 148.94p 151.92p 61526
27/12/2012 140.00p 157.58p 139.01p 154.90p 37089
24/12/2012 155.89p 155.89p 135.04p 140.00p 159369
21/12/2012 155.89p 158.87p 152.91p 155.89p 30005
20/12/2012 158.87p 158.87p 154.90p 155.89p 22139
19/12/2012 159.86p 160.86p 157.88p 158.87p 69534
18/12/2012 148.94p 162.84p 148.94p 159.86p 107857
17/12/2012 137.03p 152.91p 136.03p 149.93p 65298
14/12/2012 139.01p 139.01p 135.06p 137.03p 48165
13/12/2012 139.01p 145.45p 131.07p 139.01p 78813
12/12/2012 141.00p 142.98p 136.23p 139.01p 58630
11/12/2012 137.03p 148.34p 137.03p 142.98p 41916
10/12/2012 133.05p 138.42p 132.06p 137.03p 13263
07/12/2012 139.01p 139.01p 132.06p 133.05p 28817
06/12/2012 141.00p 141.00p 130.57p 139.01p 53588
05/12/2012 133.05p 147.95p 132.06p 141.00p 68274
04/12/2012 132.06p 134.44p 121.14p 133.05p 99843
03/12/2012 141.99p 141.99p 129.08p 132.06p 69631
30/11/2012 144.97p 144.97p 139.01p 141.99p 62391
29/11/2012 148.94p 148.94p 139.01p 144.97p 44396
28/11/2012 155.89p 155.89p 137.03p 148.94p 96812
27/11/2012 160.86p 160.86p 152.91p 155.89p 36047
26/11/2012 168.80p 168.80p 158.87p 160.86p 41187
23/11/2012 169.79p 170.78p 164.89p 168.80p 36258
22/11/2012 165.82p 174.76p 164.83p 169.79p 121193
21/11/2012 157.88p 172.69p 157.88p 165.82p 66707
20/11/2012 155.89p 162.34p 155.55p 157.88p 18852
19/11/2012 150.93p 157.88p 145.96p 155.89p 85149
16/11/2012 151.92p 152.57p 148.94p 150.93p 22825
15/11/2012 151.92p 152.67p 149.24p 151.92p 18125
14/11/2012 155.89p 155.89p 150.33p 151.92p 15240
13/11/2012 154.90p 156.88p 150.93p 155.89p 28810
12/11/2012 150.93p 159.80p 149.34p 154.90p 48135
09/11/2012 148.94p 152.91p 147.35p 150.93p 77796
08/11/2012 155.89p 156.69p 144.97p 148.94p 76266
07/11/2012 155.89p 158.87p 153.91p 155.89p 31992
06/11/2012 155.89p 158.27p 152.91p 155.89p 59249
05/11/2012 169.79p 169.79p 146.95p 154.90p 131876
02/11/2012 163.83p 176.74p 160.36p 169.79p 280156
01/11/2012 145.96p 164.83p 145.96p 160.86p 140049
31/10/2012 149.93p 154.90p 133.45p 139.01p 149185
30/10/2012 157.88p 167.81p 134.05p 150.93p 230785
29/10/2012 141.99p 174.52p 141.39p 156.88p 411158
26/10/2012 126.10p 147.75p 126.10p 141.99p 272995
25/10/2012 115.18p 129.08p 115.18p 125.11p 151072
24/10/2012 111.21p 121.14p 109.72p 115.18p 142392
23/10/2012 116.17p 118.76p 109.22p 111.21p 95156
22/10/2012 114.19p 123.12p 111.21p 116.17p 345172
19/10/2012 102.27p 111.01p 102.27p 108.23p 106747
18/10/2012 99.29p 105.25p 99.29p 102.27p 45833
17/10/2012 97.31p 108.23p 96.31p 99.29p 144167
16/10/2012 94.33p 105.25p 94.33p 97.31p 79620
15/10/2012 90.36p 97.31p 88.57p 94.33p 30608
12/10/2012 91.35p 93.34p 80.43p 90.36p 99789
11/10/2012 92.34p 93.34p 89.36p 91.35p 19411
10/10/2012 94.33p 98.10p 89.76p 92.34p 62996
09/10/2012 96.31p 99.29p 92.34p 94.33p 69475
08/10/2012 104.26p 105.05p 94.33p 96.31p 167871
05/10/2012 84.40p 102.22p 84.40p 99.29p 373682
04/10/2012 85.39p 87.18p 83.41p 84.40p 33714
03/10/2012 81.42p 87.87p 81.42p 85.39p 104487
02/10/2012 78.44p 88.17p 78.44p 81.42p 208807
01/10/2012 76.46p 81.22p 76.46p 78.44p 59653
28/09/2012 77.45p 77.45p 75.46p 76.46p 46158
27/09/2012 77.45p 77.65p 76.22p 77.45p 17720
26/09/2012 78.44p 78.44p 75.90p 77.45p 41515
25/09/2012 79.43p 79.43p 76.85p 78.44p 54819
24/09/2012 77.45p 79.43p 75.46p 79.43p 54699
21/09/2012 77.45p 78.24p 76.46p 77.45p 23162
20/09/2012 78.44p 79.24p 77.45p 77.45p 14918
19/09/2012 76.46p 79.41p 76.46p 78.44p 51788
18/09/2012 77.45p 77.65p 75.96p 76.46p 30160
17/09/2012 78.44p 79.20p 75.96p 77.45p 57153
14/09/2012 78.44p 79.12p 76.46p 78.44p 83962
13/09/2012 75.46p 82.41p 74.07p 78.44p 137850
12/09/2012 76.46p 77.45p 74.37p 75.46p 34011
11/09/2012 76.46p 77.05p 73.48p 76.46p 20535
10/09/2012 78.44p 80.43p 74.07p 76.46p 40244
07/09/2012 76.46p 78.40p 74.27p 76.46p 16103
06/09/2012 76.46p 79.43p 73.97p 76.46p 54983
05/09/2012 76.46p 76.46p 73.97p 76.46p 28430
04/09/2012 77.45p 77.45p 74.47p 76.46p 46256
03/09/2012 80.43p 80.43p 75.46p 77.45p 57322
31/08/2012 80.43p 80.43p 75.86p 80.43p 46408
30/08/2012 80.43p 80.43p 75.46p 80.43p 23087
29/08/2012 80.43p 80.43p 76.26p 80.43p 40081
28/08/2012 80.43p 80.43p 76.16p 80.43p 21472
24/08/2012 77.45p 81.28p 75.60p 80.43p 46473
23/08/2012 77.45p 77.45p 75.56p 77.45p 29809
22/08/2012 77.45p 77.45p 75.46p 77.45p 15433
21/08/2012 77.45p 77.45p 75.46p 77.45p 19696
20/08/2012 77.45p 80.43p 75.96p 77.45p 54625
17/08/2012 74.47p 82.31p 74.47p 76.46p 135922
16/08/2012 74.47p 76.46p 74.47p 74.47p 28103
15/08/2012 76.46p 76.46p 74.47p 74.47p 32906
14/08/2012 77.45p 77.45p 74.27p 76.46p 20733
13/08/2012 77.45p 77.45p 75.96p 77.45p 44406
10/08/2012 75.46p 77.45p 74.97p 77.45p 151634
09/08/2012 75.46p 76.26p 73.48p 75.46p 124047
08/08/2012 76.46p 76.46p 74.47p 75.46p 54445
07/08/2012 75.46p 75.76p 73.78p 75.46p 156180
06/08/2012 76.46p 85.39p 73.48p 75.46p 277491
03/08/2012 72.48p 74.27p 69.51p 70.50p 78194
02/08/2012 74.47p 76.65p 69.70p 70.50p 182190
01/08/2012 74.47p 75.46p 73.48p 74.47p 29579
31/07/2012 74.47p 74.57p 73.48p 74.47p 13327
30/07/2012 73.48p 75.46p 72.58p 74.47p 29704
27/07/2012 73.48p 74.47p 72.48p 73.48p 32674
26/07/2012 73.48p 73.68p 73.48p 73.48p 7900
25/07/2012 73.48p 73.87p 71.89p 73.48p 31899
24/07/2012 74.47p 74.47p 69.82p 73.48p 98345
23/07/2012 76.46p 76.46p 72.48p 74.47p 89682
20/07/2012 74.47p 78.24p 73.68p 76.46p 148003
19/07/2012 72.48p 74.77p 71.49p 74.47p 33493
18/07/2012 73.48p 73.48p 71.49p 72.48p 41056
17/07/2012 78.44p 78.44p 71.49p 73.48p 107908
16/07/2012 78.44p 78.44p 73.48p 74.47p 71072
13/07/2012 86.39p 86.39p 69.51p 78.44p 626463
12/07/2012 95.32p 105.25p 92.34p 93.34p 99630
11/07/2012 99.29p 99.99p 92.34p 95.32p 31437
10/07/2012 108.23p 108.23p 95.32p 99.29p 41697
09/07/2012 109.22p 111.21p 105.25p 108.23p 50990
06/07/2012 112.20p 118.16p 105.25p 109.22p 78579
05/07/2012 121.14p 121.63p 106.24p 112.20p 109659
04/07/2012 98.30p 120.64p 94.63p 119.15p 129447
03/07/2012 96.31p 100.68p 94.03p 98.30p 59337
02/07/2012 88.37p 102.07p 86.58p 96.31p 142850
29/06/2012 92.34p 92.34p 85.19p 88.37p 43082
28/06/2012 84.40p 94.23p 83.41p 92.34p 70568
27/06/2012 83.41p 83.90p 81.42p 83.41p 6681
26/06/2012 83.41p 86.19p 81.42p 83.41p 37765
25/06/2012 87.38p 87.78p 80.23p 83.41p 38144
22/06/2012 88.37p 88.37p 85.39p 87.38p 29508
21/06/2012 89.36p 91.35p 85.39p 88.37p 26667
20/06/2012 95.32p 96.31p 89.36p 89.36p 64621
19/06/2012 85.39p 97.31p 85.39p 95.32p 96035

*Close Price adjusted for both dividends and splits