Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
18/06/2012 81.42p 86.19p 80.43p 85.39p 48260
15/06/2012 86.39p 86.39p 79.43p 81.42p 63321
14/06/2012 89.36p 91.95p 79.43p 86.39p 66921
13/06/2012 89.36p 91.11p 87.78p 89.36p 21716
12/06/2012 88.37p 90.36p 85.79p 89.36p 21554
11/06/2012 94.33p 95.12p 83.41p 88.37p 50340
08/06/2012 100.29p 102.67p 89.36p 94.33p 55495
07/06/2012 104.26p 111.01p 96.71p 99.29p 78664
06/06/2012 94.33p 119.15p 91.75p 100.29p 120697
01/06/2012 98.30p 98.30p 89.36p 94.33p 20364
31/05/2012 101.28p 108.73p 95.32p 98.30p 91484
30/05/2012 102.27p 102.27p 91.35p 95.32p 54180
29/05/2012 108.23p 108.23p 99.29p 102.27p 12472
28/05/2012 108.23p 108.23p 106.24p 108.23p 13820
25/05/2012 108.23p 110.22p 106.01p 108.23p 17794
24/05/2012 117.17p 119.15p 103.27p 108.23p 76615
23/05/2012 115.18p 120.94p 107.24p 117.17p 84459
22/05/2012 106.24p 123.12p 106.24p 115.18p 139481
21/05/2012 96.31p 117.17p 95.54p 106.24p 181806
18/05/2012 86.39p 100.29p 83.41p 96.31p 135970
17/05/2012 92.34p 102.27p 85.39p 86.39p 234196
16/05/2012 83.41p 93.34p 75.96p 85.39p 87001
15/05/2012 73.48p 85.79p 73.48p 83.41p 69654
14/05/2012 73.48p 75.46p 71.89p 73.48p 40013
11/05/2012 70.50p 73.48p 69.70p 73.48p 16456
10/05/2012 72.48p 72.48p 69.70p 70.50p 3182
09/05/2012 78.44p 78.44p 65.53p 72.48p 11940
08/05/2012 78.44p 78.44p 71.49p 78.44p 3229
04/05/2012 78.44p 78.44p 71.49p 78.44p 5551
03/05/2012 78.44p 78.44p 73.48p 78.44p 3408
02/05/2012 78.44p 78.44p 73.48p 78.44p 7354
01/05/2012 76.46p 78.44p 73.53p 78.44p 17288
30/04/2012 77.45p 77.45p 71.49p 76.46p 4213
27/04/2012 78.44p 78.44p 73.48p 77.45p 9308
26/04/2012 78.44p 78.44p 75.86p 78.44p 781
25/04/2012 78.44p 78.44p 73.48p 78.44p 28803
24/04/2012 78.44p 78.44p 75.46p 78.44p 12637
23/04/2012 78.44p 78.44p 75.46p 78.44p 4528
20/04/2012 80.43p 80.43p 73.48p 78.44p 21368
19/04/2012 78.44p 80.43p 76.46p 80.43p 10934
18/04/2012 82.41p 82.41p 74.47p 78.44p 11330
17/04/2012 82.41p 84.20p 79.43p 82.41p 15136
16/04/2012 75.46p 84.20p 75.46p 82.41p 86879
13/04/2012 75.46p 76.91p 75.46p 75.46p 4153
12/04/2012 76.46p 76.91p 71.49p 75.46p 5665
11/04/2012 81.42p 81.42p 73.48p 76.46p 17471
10/04/2012 84.40p 89.36p 79.43p 81.42p 36029
05/04/2012 78.44p 91.35p 78.34p 84.40p 113225
04/04/2012 75.46p 79.43p 74.47p 78.44p 81007
03/04/2012 75.46p 77.45p 73.48p 75.46p 59123
02/04/2012 75.46p 77.25p 73.87p 75.46p 16247
30/03/2012 77.45p 77.45p 73.48p 75.46p 20864
29/03/2012 76.46p 77.85p 75.96p 77.45p 9268
28/03/2012 76.46p 77.95p 73.48p 76.46p 9799
27/03/2012 75.46p 77.25p 75.46p 76.46p 12624
26/03/2012 74.47p 76.46p 74.47p 75.46p 13722
23/03/2012 76.46p 76.46p 71.49p 74.47p 26168
22/03/2012 77.45p 77.45p 73.48p 76.46p 5763
21/03/2012 79.43p 79.43p 73.48p 77.45p 36906
20/03/2012 79.43p 79.43p 75.46p 79.43p 23515
19/03/2012 79.43p 79.43p 77.45p 79.43p 5021
16/03/2012 79.43p 81.42p 77.45p 79.43p 19065
15/03/2012 79.43p 79.43p 77.45p 79.43p 19751
14/03/2012 80.43p 80.43p 75.46p 79.43p 17667
13/03/2012 80.43p 80.43p 79.43p 80.43p 44476
12/03/2012 80.43p 81.42p 80.03p 80.43p 20967
09/03/2012 79.43p 80.43p 74.49p 80.43p 46318
08/03/2012 80.43p 80.63p 79.43p 79.43p 30064
07/03/2012 81.42p 81.42p 75.96p 80.43p 74713
06/03/2012 86.39p 86.39p 79.43p 81.42p 26134
05/03/2012 86.39p 86.39p 83.41p 86.39p 6916
02/03/2012 86.39p 86.39p 83.61p 86.39p 5403
01/03/2012 88.37p 88.37p 79.43p 86.39p 32867
29/02/2012 88.37p 88.37p 87.38p 88.37p 11604
28/02/2012 88.37p 88.37p 87.48p 88.37p 13667
27/02/2012 88.37p 88.37p 87.38p 88.37p 17438
24/02/2012 88.37p 88.37p 87.38p 88.37p 19174
23/02/2012 91.35p 91.35p 87.38p 88.37p 38934
22/02/2012 91.35p 91.35p 89.36p 91.35p 50047
21/02/2012 87.38p 93.34p 87.38p 91.35p 153586
20/02/2012 86.39p 89.36p 85.39p 87.38p 25019
17/02/2012 81.42p 86.39p 80.92p 86.39p 25685
16/02/2012 85.39p 85.39p 79.43p 81.42p 30504
15/02/2012 86.39p 86.39p 78.94p 85.39p 43112
14/02/2012 97.31p 99.29p 84.90p 86.39p 141376
13/02/2012 91.35p 91.35p 86.39p 90.36p 14125
10/02/2012 91.35p 91.35p 89.36p 91.35p 6043
09/02/2012 89.36p 91.35p 89.36p 91.35p 90556
08/02/2012 90.36p 90.36p 89.36p 89.36p 1795
07/02/2012 95.32p 95.32p 87.38p 90.36p 52117
06/02/2012 95.32p 96.91p 91.35p 95.32p 27056
03/02/2012 91.35p 95.32p 88.37p 95.32p 36911
02/02/2012 91.35p 93.34p 85.51p 91.35p 17297
01/02/2012 90.36p 92.34p 86.78p 91.35p 25760
31/01/2012 91.35p 92.14p 89.36p 90.36p 35918
30/01/2012 83.41p 92.24p 82.12p 91.35p 43344
27/01/2012 83.41p 84.40p 81.72p 83.41p 11769
26/01/2012 88.37p 88.37p 80.43p 83.41p 18212
25/01/2012 91.35p 91.35p 82.41p 88.37p 22451
24/01/2012 91.35p 91.35p 87.38p 91.35p 21467
23/01/2012 86.39p 91.55p 85.89p 91.35p 71877
20/01/2012 87.38p 89.86p 86.39p 86.39p 36234
19/01/2012 89.36p 90.85p 84.40p 87.38p 24213
18/01/2012 92.34p 94.33p 86.39p 89.36p 177296
17/01/2012 94.33p 94.33p 86.39p 90.36p 67039
16/01/2012 104.26p 104.26p 89.36p 94.33p 187943
13/01/2012 90.36p 90.36p 87.48p 88.37p 19250
12/01/2012 87.38p 92.34p 87.38p 90.36p 176245
11/01/2012 80.43p 93.34p 79.79p 87.38p 123638
10/01/2012 80.43p 81.42p 79.43p 80.43p 55467
09/01/2012 79.43p 80.43p 78.44p 80.43p 35067
06/01/2012 84.40p 84.40p 75.46p 79.43p 314183
05/01/2012 83.41p 84.40p 75.50p 84.40p 77517
04/01/2012 85.39p 85.39p 79.43p 83.41p 32725
03/01/2012 85.39p 85.39p 81.42p 85.39p 22874
30/12/2011 85.39p 85.39p 81.42p 83.41p 14753
29/12/2011 85.39p 87.38p 79.49p 85.39p 9002
28/12/2011 85.39p 85.39p 79.49p 85.39p 16540
23/12/2011 85.39p 85.39p 79.43p 85.39p 48618
22/12/2011 85.39p 85.39p 79.43p 85.39p 27673
21/12/2011 80.43p 85.39p 79.43p 85.39p 52326
20/12/2011 84.40p 84.40p 79.83p 80.43p 19697
19/12/2011 87.38p 88.37p 79.43p 84.40p 93869
16/12/2011 88.37p 97.31p 80.43p 87.38p 315548
15/12/2011 143.98p 149.26p 79.43p 92.34p 203709
14/12/2011 155.89p 155.89p 139.01p 143.98p 40317
13/12/2011 158.87p 166.81p 150.93p 155.89p 98772
12/12/2011 139.01p 178.73p 139.01p 158.87p 104067
09/12/2011 143.98p 144.77p 133.75p 139.01p 9186
08/12/2011 143.98p 146.22p 140.00p 143.98p 1733
07/12/2011 143.98p 144.97p 139.03p 143.98p 7820
06/12/2011 150.93p 153.91p 143.98p 143.98p 14782
05/12/2011 150.93p 164.83p 147.95p 150.93p 69619
02/12/2011 147.95p 167.81p 143.98p 150.93p 62400
01/12/2011 158.87p 177.74p 148.94p 150.93p 99771
30/11/2011 142.98p 161.65p 125.11p 156.88p 284783
29/11/2011 112.20p 112.20p 103.27p 107.24p 4030
28/11/2011 112.20p 112.20p 105.25p 112.20p 2002
25/11/2011 112.20p 112.20p 105.25p 112.20p 5287
24/11/2011 112.20p 113.19p 105.25p 112.20p 4275
23/11/2011 114.19p 114.68p 105.25p 112.20p 3598
22/11/2011 114.19p 119.01p 105.45p 114.19p 13051
21/11/2011 114.19p 114.19p 109.22p 114.19p 1133
18/11/2011 114.19p 115.18p 110.91p 114.19p 55305
17/11/2011 114.19p 115.84p 114.19p 114.19p 1359
16/11/2011 114.19p 116.97p 109.22p 114.19p 106853
15/11/2011 114.19p 115.18p 111.71p 114.19p 3838
14/11/2011 114.19p 119.15p 111.23p 114.19p 9034
11/11/2011 113.19p 119.15p 111.41p 114.19p 14435
10/11/2011 118.16p 118.16p 109.22p 113.19p 11842
09/11/2011 118.16p 123.12p 114.19p 118.16p 8629
08/11/2011 113.19p 123.12p 111.15p 118.16p 8350
07/11/2011 123.12p 123.32p 110.22p 113.19p 8792
04/11/2011 115.18p 125.07p 115.18p 123.12p 22384
03/11/2011 119.15p 119.15p 112.20p 115.18p 3146
02/11/2011 114.19p 120.34p 113.49p 119.15p 6962
01/11/2011 114.19p 114.19p 99.29p 114.19p 1978
31/10/2011 126.10p 126.10p 109.22p 114.19p 25136
28/10/2011 124.12p 138.95p 121.38p 126.10p 62966
27/10/2011 102.27p 128.57p 97.01p 124.12p 177165
26/10/2011 90.36p 90.36p 89.36p 90.36p 2518
25/10/2011 87.38p 90.36p 87.38p 90.36p 21020
24/10/2011 86.39p 87.38p 83.61p 87.38p 2933
21/10/2011 90.36p 90.36p 81.42p 86.39p 42369
20/10/2011 90.36p 90.36p 87.58p 90.36p 2770
19/10/2011 91.35p 91.35p 89.36p 90.36p 2106
18/10/2011 95.32p 95.32p 89.36p 91.35p 5413
17/10/2011 91.35p 95.32p 90.95p 95.32p 8593
14/10/2011 97.31p 97.31p 81.42p 91.35p 50957
13/10/2011 97.31p 97.31p 95.32p 97.31p 200
12/10/2011 97.31p 97.31p 95.32p 97.31p 525
11/10/2011 97.31p 97.31p 95.32p 97.31p 1535
10/10/2011 97.31p 97.31p 94.33p 97.31p 2778
07/10/2011 94.33p 97.31p 79.43p 97.31p 131883
06/10/2011 97.31p 97.31p 89.36p 94.33p 35891
05/10/2011 104.26p 104.26p 94.33p 97.31p 7984
04/10/2011 116.17p 116.17p 101.24p 104.26p 6275
03/10/2011 119.15p 119.15p 111.21p 116.17p 4612
30/09/2011 115.18p 121.14p 113.19p 119.15p 21592
29/09/2011 115.18p 115.58p 109.22p 115.18p 6318
28/09/2011 114.19p 115.18p 110.22p 115.18p 25202
27/09/2011 114.19p 114.19p 109.22p 114.19p 4477
26/09/2011 117.17p 121.54p 109.22p 114.19p 26521
23/09/2011 114.19p 115.18p 109.22p 114.19p 2623
22/09/2011 120.15p 121.14p 113.19p 114.19p 4824
21/09/2011 125.11p 125.11p 113.19p 121.14p 5036
20/09/2011 125.11p 125.41p 120.15p 125.11p 3824
19/09/2011 126.10p 126.10p 125.11p 125.11p 468
16/09/2011 129.08p 129.08p 125.11p 125.11p 3036
15/09/2011 129.08p 129.08p 125.11p 129.08p 24067
14/09/2011 129.08p 129.08p 126.10p 129.08p 8617
13/09/2011 130.07p 133.05p 121.14p 129.08p 14533
12/09/2011 130.07p 133.05p 121.14p 128.09p 14533
09/09/2011 130.07p 130.07p 125.11p 130.07p 243
08/09/2011 131.07p 131.07p 121.14p 130.07p 4715
07/09/2011 132.06p 132.06p 125.11p 131.07p 4307
06/09/2011 132.06p 132.06p 131.07p 132.06p 0
05/09/2011 132.06p 132.06p 131.07p 132.06p 1221
02/09/2011 130.07p 132.06p 125.11p 132.06p 578
01/09/2011 134.05p 134.05p 129.08p 130.07p 6658

*Close Price adjusted for both dividends and splits