Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
09/09/2013 82.41p 91.35p 81.22p 87.38p 74291
06/09/2013 82.41p 84.40p 79.83p 82.41p 46492
05/09/2013 83.41p 85.39p 80.63p 82.41p 57704
04/09/2013 82.41p 85.39p 80.75p 83.41p 33838
03/09/2013 82.41p 85.19p 79.43p 82.41p 33544
02/09/2013 76.46p 83.41p 76.40p 82.41p 43524
30/08/2013 74.47p 76.85p 71.49p 76.46p 39250
29/08/2013 75.46p 76.14p 71.49p 74.47p 29773
28/08/2013 75.46p 76.58p 71.49p 75.46p 86333
27/08/2013 79.43p 81.42p 73.48p 75.46p 102934
23/08/2013 77.45p 79.43p 71.49p 77.45p 98158
22/08/2013 78.44p 79.43p 73.48p 77.45p 56497
21/08/2013 76.46p 83.41p 76.46p 78.44p 79084
20/08/2013 80.43p 80.43p 73.48p 76.46p 55717
19/08/2013 83.41p 84.28p 78.94p 80.43p 79683
16/08/2013 82.41p 85.65p 81.42p 83.41p 152264
15/08/2013 84.40p 86.19p 81.62p 82.41p 81656
14/08/2013 84.40p 85.00p 79.43p 84.40p 101330
13/08/2013 78.44p 86.39p 78.44p 84.40p 150647
12/08/2013 79.43p 82.75p 73.48p 78.44p 80490
09/08/2013 81.42p 82.22p 75.46p 79.43p 51317
08/08/2013 84.40p 84.70p 79.43p 81.42p 100347
07/08/2013 85.39p 88.37p 81.82p 85.39p 66701
06/08/2013 92.34p 92.34p 83.41p 85.39p 115076
05/08/2013 95.32p 97.31p 85.39p 92.34p 117855
02/08/2013 95.32p 98.78p 87.38p 95.32p 57080
01/08/2013 95.32p 99.09p 94.92p 95.32p 16771
31/07/2013 93.34p 99.29p 92.34p 95.32p 73955
30/07/2013 87.38p 95.32p 87.34p 93.34p 64339
29/07/2013 92.34p 94.29p 86.88p 87.38p 33205
26/07/2013 88.37p 103.27p 88.37p 92.34p 111774
25/07/2013 88.37p 92.14p 77.45p 86.39p 177945
24/07/2013 71.49p 78.10p 70.00p 77.45p 36973
23/07/2013 75.46p 75.46p 69.51p 71.49p 44160
22/07/2013 81.42p 81.42p 73.48p 75.46p 46821
19/07/2013 81.42p 83.01p 80.19p 81.42p 23591
18/07/2013 79.43p 81.42p 78.44p 81.42p 96408
17/07/2013 78.44p 82.41p 77.45p 79.43p 71281
16/07/2013 68.51p 83.41p 65.93p 78.44p 114272
15/07/2013 71.49p 71.49p 65.04p 68.51p 112309
12/07/2013 74.47p 74.47p 69.51p 71.49p 57529
11/07/2013 77.45p 80.92p 71.89p 74.47p 113006
10/07/2013 72.48p 84.80p 72.48p 77.45p 332903
09/07/2013 67.52p 77.95p 56.14p 72.48p 545657
08/07/2013 112.20p 113.06p 55.60p 66.53p 945607
05/07/2013 110.22p 114.47p 104.58p 112.20p 165440
04/07/2013 114.19p 119.15p 107.24p 110.22p 279521
03/07/2013 123.12p 123.12p 113.19p 116.17p 66194
02/07/2013 125.11p 125.11p 117.17p 122.13p 77156
01/07/2013 126.10p 126.40p 121.20p 125.11p 29034
28/06/2013 129.08p 133.05p 124.00p 133.05p 39618
27/06/2013 128.09p 131.07p 120.15p 129.08p 110146
26/06/2013 129.08p 129.08p 121.14p 128.09p 54861
25/06/2013 131.07p 132.06p 127.10p 129.08p 9484
24/06/2013 128.09p 135.04p 123.62p 132.06p 40218
21/06/2013 129.08p 129.78p 123.26p 128.09p 169913
20/06/2013 131.07p 131.64p 127.29p 130.07p 9268
19/06/2013 136.03p 136.03p 127.10p 131.07p 39782
18/06/2013 136.03p 138.02p 133.05p 136.03p 111855
17/06/2013 136.03p 141.97p 133.05p 136.03p 73456
14/06/2013 129.08p 138.42p 127.10p 136.03p 86081
13/06/2013 133.05p 135.04p 125.11p 129.08p 77950
12/06/2013 137.03p 137.03p 129.08p 133.05p 65224
11/06/2013 141.99p 142.98p 132.06p 137.03p 143879
10/06/2013 136.03p 145.76p 135.04p 141.99p 156201
07/06/2013 130.07p 141.00p 128.29p 138.02p 221155
06/06/2013 118.16p 133.05p 116.17p 130.07p 499406
05/06/2013 115.18p 119.15p 111.21p 115.18p 44936
04/06/2013 115.18p 123.12p 111.21p 115.18p 153968
03/06/2013 105.25p 119.15p 104.81p 115.18p 76646
31/05/2013 112.20p 112.20p 103.32p 105.25p 91257
30/05/2013 112.20p 112.46p 109.28p 112.20p 16869
29/05/2013 116.17p 116.17p 109.22p 112.20p 55012
28/05/2013 119.15p 119.15p 113.19p 116.17p 18754
24/05/2013 112.20p 127.10p 112.20p 119.15p 138286
23/05/2013 110.22p 115.42p 109.22p 112.20p 242946
22/05/2013 112.20p 114.19p 109.22p 110.22p 9856
21/05/2013 109.22p 117.17p 109.22p 112.20p 70134
20/05/2013 105.25p 113.19p 101.04p 109.22p 92891
17/05/2013 105.25p 105.25p 103.27p 105.25p 33970
16/05/2013 109.22p 109.22p 103.27p 105.25p 37358
15/05/2013 117.17p 117.17p 105.25p 109.22p 52502
14/05/2013 120.15p 120.15p 113.19p 117.17p 18800
13/05/2013 120.15p 120.15p 115.18p 120.15p 12039
10/05/2013 122.13p 125.11p 115.18p 120.15p 168359
09/05/2013 128.09p 133.05p 119.15p 122.13p 190798
08/05/2013 125.11p 131.56p 125.11p 128.09p 57039
07/05/2013 119.15p 132.06p 119.15p 126.10p 90565
03/05/2013 120.15p 121.14p 117.36p 119.15p 41121
02/05/2013 121.14p 123.12p 116.21p 120.15p 51125
01/05/2013 122.13p 125.11p 111.80p 121.14p 92420
30/04/2013 131.07p 137.03p 121.20p 122.13p 376259
29/04/2013 101.28p 129.08p 97.31p 128.09p 137057
26/04/2013 93.34p 101.28p 92.01p 101.28p 129913
25/04/2013 95.32p 97.31p 89.36p 93.34p 557385
24/04/2013 98.30p 98.50p 93.34p 95.32p 51262
23/04/2013 101.28p 102.27p 93.69p 98.30p 78594
22/04/2013 105.25p 105.25p 99.29p 102.27p 35697
19/04/2013 106.24p 106.24p 103.27p 105.25p 32858
18/04/2013 106.24p 106.24p 100.78p 106.24p 13238
17/04/2013 106.24p 106.24p 103.27p 106.24p 18913
16/04/2013 111.21p 111.21p 103.76p 106.24p 35615
15/04/2013 108.23p 113.19p 106.74p 111.21p 114744
12/04/2013 108.23p 109.22p 107.59p 108.23p 39225
11/04/2013 116.17p 116.47p 107.24p 108.23p 45654
10/04/2013 109.22p 123.12p 109.22p 116.17p 124453
09/04/2013 105.25p 113.19p 105.25p 109.22p 130897
08/04/2013 101.28p 107.24p 99.29p 105.25p 235220
05/04/2013 101.28p 107.24p 94.11p 100.29p 375991
04/04/2013 116.17p 117.17p 111.19p 112.20p 45884
03/04/2013 124.12p 125.11p 115.18p 117.17p 50081
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

*Close Price adjusted for both dividends and splits