Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
31/08/2011 134.05p 134.05p 131.66p 134.05p 1007
30/08/2011 133.05p 138.99p 132.06p 134.05p 1270
26/08/2011 132.06p 133.05p 128.29p 133.05p 10324
25/08/2011 132.06p 132.85p 126.10p 132.06p 6266
24/08/2011 126.10p 139.01p 126.10p 132.06p 13747
23/08/2011 137.03p 137.03p 120.15p 126.10p 2624
22/08/2011 135.04p 141.00p 127.10p 137.03p 46343
19/08/2011 136.03p 136.03p 129.98p 135.04p 13816
18/08/2011 140.00p 140.00p 129.14p 136.03p 42233
17/08/2011 139.01p 142.96p 135.04p 140.00p 153582
16/08/2011 138.02p 138.02p 129.08p 136.03p 2293
15/08/2011 132.06p 139.01p 129.08p 138.02p 18128
12/08/2011 128.09p 132.26p 128.09p 132.06p 3609
11/08/2011 126.10p 128.09p 126.10p 128.09p 769
10/08/2011 122.13p 129.08p 122.13p 126.10p 19592
09/08/2011 122.13p 125.11p 109.22p 122.13p 99571
08/08/2011 132.06p 132.06p 109.22p 122.13p 9603
05/08/2011 134.05p 134.05p 123.28p 132.06p 7667
04/08/2011 136.03p 136.03p 129.08p 134.05p 3047
03/08/2011 136.03p 136.03p 133.05p 136.03p 1511
02/08/2011 136.03p 136.03p 133.05p 136.03p 5157
01/08/2011 136.03p 136.63p 130.07p 136.03p 13949
29/07/2011 141.99p 141.99p 135.04p 139.01p 7311
28/07/2011 141.99p 141.99p 136.43p 141.99p 1184
27/07/2011 140.00p 144.97p 133.21p 141.99p 9966
26/07/2011 143.98p 165.82p 134.84p 140.00p 16583
25/07/2011 170.78p 170.78p 158.87p 165.82p 3122
22/07/2011 165.82p 170.78p 158.87p 170.78p 11998
21/07/2011 160.86p 168.80p 160.06p 165.82p 2075
20/07/2011 161.85p 161.85p 154.90p 160.86p 924
19/07/2011 161.85p 161.85p 154.90p 160.86p 988
18/07/2011 166.81p 166.81p 153.71p 161.85p 6623
15/07/2011 173.76p 173.76p 166.81p 166.81p 504
14/07/2011 173.76p 173.76p 169.79p 173.76p 4428
13/07/2011 173.76p 178.73p 168.80p 173.76p 5405
12/07/2011 177.74p 182.70p 164.83p 173.76p 16100
11/07/2011 191.64p 191.64p 172.18p 177.74p 5256
08/07/2011 191.64p 191.64p 186.67p 191.64p 4203
07/07/2011 193.62p 193.62p 183.49p 191.64p 17745
06/07/2011 185.68p 206.73p 172.77p 193.62p 116700
05/07/2011 171.78p 172.77p 168.80p 172.77p 5449
04/07/2011 170.78p 176.74p 168.80p 173.76p 6743
01/07/2011 175.75p 176.35p 162.84p 170.78p 6165
30/06/2011 181.71p 184.69p 159.27p 175.75p 81016
29/06/2011 148.94p 178.73p 129.08p 174.76p 148785
28/06/2011 131.07p 132.06p 131.07p 132.06p 936
27/06/2011 139.01p 139.01p 123.32p 131.07p 3700
24/06/2011 139.01p 139.01p 127.10p 139.01p 4083
23/06/2011 139.01p 139.01p 133.05p 139.01p 604
22/06/2011 139.01p 139.01p 133.31p 139.01p 3569
21/06/2011 139.01p 139.01p 133.25p 139.01p 25
20/06/2011 141.00p 141.00p 133.05p 139.01p 7065
17/06/2011 141.00p 141.00p 138.42p 141.00p 2386
16/06/2011 152.91p 152.91p 133.85p 141.00p 26970
15/06/2011 153.91p 153.91p 150.73p 152.91p 314
14/06/2011 153.91p 153.91p 148.94p 153.91p 410
13/06/2011 153.91p 153.91p 148.94p 153.91p 2067
10/06/2011 153.91p 153.91p 143.38p 153.91p 1781
09/06/2011 155.89p 155.89p 144.97p 153.91p 7266
08/06/2011 155.89p 155.89p 153.03p 155.89p 1684
07/06/2011 155.89p 155.89p 154.80p 155.89p 2834
06/06/2011 155.89p 156.69p 153.03p 155.89p 1169
03/06/2011 156.88p 157.28p 152.91p 155.89p 9739
02/06/2011 155.89p 156.88p 148.94p 156.88p 6776
01/06/2011 155.89p 155.89p 155.89p 155.89p 634
31/05/2011 155.89p 156.88p 142.98p 155.89p 10161
27/05/2011 153.91p 156.88p 142.98p 155.89p 2408
26/05/2011 159.86p 159.86p 148.94p 153.91p 5737
25/05/2011 163.83p 163.83p 154.90p 159.86p 15660
24/05/2011 173.76p 173.76p 163.83p 163.83p 2245
23/05/2011 168.80p 174.76p 166.42p 173.76p 3778
20/05/2011 170.78p 178.73p 164.23p 168.80p 1620
19/05/2011 170.78p 172.77p 154.70p 170.78p 24173
18/05/2011 159.86p 177.54p 148.94p 170.78p 32180
17/05/2011 158.87p 161.85p 156.88p 159.86p 6273
16/05/2011 161.85p 161.85p 158.87p 158.87p 2696
13/05/2011 158.87p 161.85p 150.93p 161.85p 4975
12/05/2011 163.83p 163.83p 148.94p 158.87p 7671
11/05/2011 166.81p 168.30p 156.88p 163.83p 2289
10/05/2011 158.87p 166.81p 149.93p 166.81p 6654
09/05/2011 168.80p 168.80p 148.94p 158.87p 31803
06/05/2011 170.78p 170.78p 160.86p 168.80p 1125
05/05/2011 173.76p 174.56p 160.86p 170.78p 15850
04/05/2011 173.76p 175.75p 160.86p 173.76p 8225
03/05/2011 185.68p 185.68p 172.77p 173.76p 1424
28/04/2011 185.68p 185.68p 178.73p 185.68p 9598
27/04/2011 183.69p 188.66p 182.80p 185.68p 866
26/04/2011 183.69p 188.66p 182.80p 183.69p 1827
21/04/2011 183.69p 188.66p 182.20p 183.69p 7696
20/04/2011 183.69p 186.67p 180.71p 183.69p 3344
19/04/2011 183.69p 183.69p 178.93p 183.69p 1478
18/04/2011 193.62p 193.62p 178.73p 183.69p 5114
15/04/2011 193.62p 207.52p 178.73p 193.62p 18405
14/04/2011 198.59p 198.59p 188.66p 193.62p 14751
13/04/2011 198.59p 203.55p 188.86p 198.59p 1997
12/04/2011 193.62p 203.55p 188.86p 198.59p 5127
11/04/2011 208.52p 218.45p 178.73p 193.62p 64108
08/04/2011 183.69p 188.06p 174.76p 178.73p 7997
07/04/2011 183.69p 188.66p 183.69p 183.69p 5564
06/04/2011 193.62p 193.62p 168.80p 183.69p 62768
05/04/2011 198.59p 198.59p 178.73p 193.62p 10666
04/04/2011 198.59p 198.59p 188.66p 198.59p 10807
01/04/2011 193.62p 198.59p 188.66p 198.59p 9361
31/03/2011 213.48p 228.38p 178.73p 193.62p 22081
30/03/2011 213.48p 213.48p 193.62p 213.48p 5741
29/03/2011 228.38p 228.38p 213.48p 213.48p 57630
28/03/2011 228.38p 234.33p 213.48p 228.38p 40142
25/03/2011 213.48p 220.43p 207.52p 213.48p 3652
24/03/2011 228.38p 228.38p 208.52p 213.48p 8860
23/03/2011 188.66p 234.33p 188.66p 228.38p 52352
22/03/2011 188.66p 194.22p 187.86p 188.66p 4397
21/03/2011 188.66p 197.59p 181.11p 188.66p 16207
18/03/2011 183.69p 189.45p 181.71p 188.66p 6067
17/03/2011 183.69p 183.97p 170.78p 183.69p 2719
16/03/2011 183.69p 189.45p 181.71p 183.69p 6978
15/03/2011 198.59p 203.55p 168.80p 183.69p 5297
14/03/2011 208.52p 213.98p 192.23p 203.55p 806
11/03/2011 223.41p 223.41p 188.66p 208.52p 11573
10/03/2011 223.41p 223.41p 208.52p 223.41p 2543
09/03/2011 223.41p 223.41p 209.51p 223.41p 5573
08/03/2011 218.45p 223.41p 211.50p 223.41p 18955
07/03/2011 223.41p 221.42p 204.54p 218.45p 8023
04/03/2011 228.38p 225.20p 218.45p 223.41p 10837
03/03/2011 228.38p 228.38p 218.45p 228.38p 5122
02/03/2011 228.38p 228.38p 218.45p 228.38p 13943
01/03/2011 228.38p 228.38p 218.64p 228.38p 15611
28/02/2011 233.34p 235.03p 218.45p 228.38p 24959
25/02/2011 231.35p 233.72p 224.40p 233.34p 10299
24/02/2011 243.27p 240.29p 223.21p 231.35p 14982
23/02/2011 243.27p 243.77p 238.30p 243.27p 9101
22/02/2011 258.16p 248.23p 213.48p 243.27p 14708
21/02/2011 258.16p 258.16p 248.23p 258.16p 1749
18/02/2011 258.16p 258.16p 248.23p 258.16p 2379
17/02/2011 258.16p 258.16p 242.28p 258.16p 15771
16/02/2011 263.13p 261.14p 245.06p 258.16p 53117
15/02/2011 273.06p 265.61p 258.16p 263.13p 14003
14/02/2011 273.06p 273.06p 258.36p 273.06p 7427
11/02/2011 263.13p 273.06p 258.16p 273.06p 27102
10/02/2011 266.11p 278.02p 258.16p 268.09p 3468
09/02/2011 273.06p 278.02p 265.11p 273.06p 7108
08/02/2011 268.09p 276.04p 263.13p 270.08p 29942
07/02/2011 276.02p 283.19p 258.16p 263.13p 9616
04/02/2011 275.14p 287.95p 264.32p 273.06p 28141
03/02/2011 264.12p 287.95p 263.92p 273.06p 47536
02/02/2011 248.63p 267.10p 248.23p 263.13p 11492
01/02/2011 268.09p 268.09p 252.21p 263.13p 28023
31/01/2011 278.02p 286.30p 258.16p 268.09p 43883
28/01/2011 292.92p 302.85p 268.09p 278.02p 47797
27/01/2011 248.23p 297.68p 238.30p 292.92p 161494
26/01/2011 248.23p 248.23p 238.30p 248.23p 3214
25/01/2011 258.16p 262.14p 238.30p 248.23p 3638
24/01/2011 248.23p 258.16p 238.30p 253.20p 15808
21/01/2011 253.20p 268.09p 238.30p 248.23p 58096
20/01/2011 253.20p 258.16p 238.30p 253.20p 7207
19/01/2011 253.20p 262.14p 230.36p 253.20p 19557
18/01/2011 282.99p 284.97p 233.34p 253.20p 35037
17/01/2011 291.53p 297.88p 268.09p 282.99p 17808
14/01/2011 258.16p 313.77p 256.77p 287.95p 43521
13/01/2011 246.25p 248.23p 228.38p 248.23p 19537
12/01/2011 228.38p 248.23p 224.01p 243.27p 19973
11/01/2011 196.60p 254.19p 196.60p 228.38p 30659
10/01/2011 190.64p 198.59p 188.66p 188.66p 18410
07/01/2011 188.66p 190.64p 180.71p 190.64p 16705
06/01/2011 188.66p 188.66p 180.71p 188.66p 755
05/01/2011 191.64p 193.62p 183.30p 193.62p 12801
04/01/2011 190.64p 198.59p 182.70p 191.64p 23433
31/12/2010 183.69p 194.62p 175.75p 188.66p 13416
30/12/2010 185.68p 189.65p 181.71p 183.69p 30443
29/12/2010 175.75p 188.66p 175.75p 185.68p 33213
24/12/2010 185.68p 188.66p 175.75p 175.75p 8722
23/12/2010 163.83p 185.68p 160.86p 185.68p 8540
22/12/2010 168.80p 168.80p 158.87p 163.83p 20651
21/12/2010 178.73p 178.73p 158.87p 168.80p 19070
20/12/2010 178.73p 178.73p 178.73p 178.73p 1369
17/12/2010 188.66p 188.66p 148.94p 178.73p 8183
16/12/2010 188.66p 188.66p 178.73p 188.66p 1624
15/12/2010 188.66p 197.59p 178.73p 188.66p 11752
14/12/2010 190.64p 190.64p 182.70p 188.66p 4984
13/12/2010 198.59p 201.17p 178.73p 190.64p 9542
10/12/2010 193.62p 205.34p 192.23p 198.59p 5354
09/12/2010 188.66p 208.52p 187.27p 193.62p 90298
08/12/2010 188.66p 210.50p 168.80p 188.66p 175718
07/12/2010 163.83p 167.81p 158.87p 163.83p 9962
06/12/2010 158.87p 168.80p 148.94p 163.83p 73351
03/12/2010 153.91p 163.83p 152.91p 158.87p 17972
02/12/2010 173.76p 173.76p 148.94p 153.91p 11462
01/12/2010 173.76p 173.76p 168.80p 173.76p 5274
30/11/2010 168.80p 178.73p 158.87p 173.76p 4900
29/11/2010 168.80p 168.80p 158.87p 168.80p 127
26/11/2010 168.80p 168.80p 158.87p 168.80p 1817
25/11/2010 170.78p 170.78p 158.87p 168.80p 1638
24/11/2010 168.80p 170.78p 168.80p 170.78p 539
23/11/2010 173.76p 173.76p 157.88p 168.80p 6315
22/11/2010 173.76p 175.75p 170.78p 173.76p 5479
19/11/2010 178.73p 178.73p 171.18p 173.76p 2190
18/11/2010 183.69p 183.69p 148.94p 178.73p 8028
17/11/2010 183.69p 183.69p 172.77p 183.69p 5141
16/11/2010 188.66p 188.66p 173.57p 183.69p 8800
15/11/2010 185.68p 192.03p 178.73p 183.69p 6654
12/11/2010 181.71p 193.62p 178.73p 185.68p 14409

*Close Price adjusted for both dividends and splits