Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/07/2024 7.85p 7.85p 7.80p 7.85p 412537
03/07/2024 7.90p 7.99p 7.70p 7.85p 284428
02/07/2024 7.90p 7.99p 7.80p 7.90p 253721
01/07/2024 7.90p 7.91p 7.83p 7.90p 72321
28/06/2024 7.90p 7.94p 7.80p 7.90p 228285
27/06/2024 7.95p 7.97p 7.80p 7.90p 186635
26/06/2024 8.10p 8.10p 7.90p 7.95p 372597
25/06/2024 8.10p 8.10p 8.00p 8.10p 91094
24/06/2024 8.25p 8.25p 8.00p 8.10p 864592
21/06/2024 8.05p 8.50p 8.05p 8.25p 525831
20/06/2024 8.05p 8.20p 7.99p 8.05p 105646
19/06/2024 8.35p 8.35p 7.95p 8.05p 406119
18/06/2024 8.35p 8.35p 8.20p 8.35p 131912
17/06/2024 8.10p 8.39p 8.10p 8.35p 847153
14/06/2024 7.90p 8.20p 7.80p 8.10p 323241
13/06/2024 7.90p 8.00p 7.83p 7.90p 60146
12/06/2024 7.90p 8.00p 7.80p 7.90p 498650
11/06/2024 7.90p 7.90p 7.83p 7.90p 55446
10/06/2024 7.90p 7.93p 7.83p 7.90p 340405
07/06/2024 7.90p 8.00p 7.83p 7.90p 217635
06/06/2024 7.90p 7.95p 7.83p 7.90p 178367
05/06/2024 7.90p 7.90p 7.83p 7.90p 82293
04/06/2024 7.90p 7.98p 7.88p 7.90p 98889
03/06/2024 7.90p 8.05p 7.88p 7.90p 293581
31/05/2024 8.10p 8.10p 7.86p 7.90p 453868
30/05/2024 8.10p 8.20p 8.01p 8.10p 272412
29/05/2024 8.05p 8.20p 8.00p 8.10p 1375104
28/05/2024 8.05p 8.05p 7.90p 8.05p 280740
24/05/2024 8.05p 8.06p 7.92p 8.05p 248249
23/05/2024 8.10p 8.19p 7.90p 8.05p 231494
22/05/2024 8.05p 8.20p 8.01p 8.10p 342274
21/05/2024 8.05p 8.09p 8.00p 8.05p 216097
20/05/2024 8.30p 8.30p 7.90p 8.05p 477717
17/05/2024 8.30p 8.30p 8.22p 8.30p 102987
16/05/2024 8.30p 8.30p 8.10p 8.30p 369573
15/05/2024 8.30p 8.31p 8.25p 8.30p 179298
14/05/2024 8.30p 8.40p 8.20p 8.30p 37295
13/05/2024 8.30p 8.40p 8.30p 8.30p 95101
10/05/2024 8.30p 8.32p 8.25p 8.30p 130702
09/05/2024 8.30p 8.40p 8.20p 8.30p 430406
08/05/2024 8.30p 8.40p 8.24p 8.30p 126653
07/05/2024 8.30p 8.40p 8.10p 8.30p 653992
03/05/2024 8.30p 8.33p 8.20p 8.30p 293881
02/05/2024 8.30p 8.30p 8.28p 8.30p 6378
01/05/2024 8.60p 8.60p 8.28p 8.30p 161732
30/04/2024 8.30p 8.36p 8.28p 8.30p 146727
29/04/2024 8.30p 8.37p 8.20p 8.30p 807798
26/04/2024 8.30p 8.40p 8.20p 8.30p 49826
25/04/2024 8.30p 8.38p 8.20p 8.30p 81691
24/04/2024 8.40p 8.50p 8.20p 8.30p 751109
23/04/2024 8.65p 8.65p 8.37p 8.40p 677322
22/04/2024 8.65p 8.72p 8.55p 8.65p 288303
19/04/2024 8.65p 8.79p 8.64p 8.65p 330451
18/04/2024 8.75p 8.81p 8.56p 8.65p 883783
17/04/2024 8.70p 8.94p 8.50p 8.75p 839729
16/04/2024 8.75p 9.00p 8.00p 8.70p 11249296
15/04/2024 8.10p 8.74p 7.88p 8.00p 1038598
12/04/2024 7.65p 7.90p 7.30p 7.75p 3486100
11/04/2024 8.00p 8.00p 7.50p 7.65p 1929060
10/04/2024 8.15p 8.29p 7.85p 8.20p 743865
09/04/2024 8.20p 8.20p 8.00p 8.15p 1622568
08/04/2024 8.20p 8.26p 8.16p 8.20p 113592
05/04/2024 8.40p 8.40p 8.16p 8.20p 450177
04/04/2024 8.35p 8.50p 8.22p 8.40p 1274512
03/04/2024 8.10p 8.48p 8.10p 8.35p 647935
02/04/2024 9.00p 9.00p 8.00p 8.10p 1460258
28/03/2024 9.00p 9.19p 8.80p 9.00p 361035
27/03/2024 9.00p 9.20p 8.82p 9.00p 509605
26/03/2024 9.00p 9.20p 8.80p 9.00p 308458
25/03/2024 9.25p 9.37p 8.87p 9.00p 720127
22/03/2024 9.25p 9.45p 9.11p 9.25p 305721
21/03/2024 9.75p 9.75p 9.05p 9.25p 814807
20/03/2024 9.65p 9.75p 9.65p 9.75p 107740
19/03/2024 9.65p 9.75p 9.26p 9.75p 296958
18/03/2024 10.63p 10.63p 9.60p 9.65p 451927
15/03/2024 10.63p 10.80p 10.27p 10.63p 53356
14/03/2024 10.63p 10.70p 10.26p 10.63p 93494
13/03/2024 10.75p 10.75p 10.30p 10.63p 128168
12/03/2024 10.75p 10.75p 10.56p 10.75p 26654
11/03/2024 10.75p 10.89p 10.50p 10.75p 80356
08/03/2024 10.88p 11.25p 10.56p 10.75p 74304
07/03/2024 10.88p 11.25p 10.81p 10.88p 41945
06/03/2024 11.38p 11.38p 10.88p 10.88p 216771
05/03/2024 12.25p 12.25p 11.00p 11.25p 733593
04/03/2024 12.50p 12.50p 12.00p 12.25p 335070
01/03/2024 12.25p 12.99p 12.23p 12.50p 214568
29/02/2024 12.25p 12.34p 12.08p 12.25p 40777
28/02/2024 12.88p 12.95p 12.06p 12.25p 228015
27/02/2024 13.50p 13.53p 12.76p 13.00p 211105
26/02/2024 12.50p 13.70p 12.16p 13.50p 497856
23/02/2024 12.50p 13.00p 12.06p 12.50p 318787
22/02/2024 12.50p 12.99p 12.15p 12.50p 352577
21/02/2024 12.00p 12.74p 11.91p 12.50p 484304
20/02/2024 12.00p 12.35p 11.83p 12.00p 8685
19/02/2024 11.88p 12.35p 11.75p 12.00p 151553
16/02/2024 11.50p 12.25p 11.50p 12.20p 316176
15/02/2024 11.50p 11.75p 11.26p 11.50p 432341
14/02/2024 11.50p 11.69p 11.50p 11.50p 86142
13/02/2024 11.75p 11.76p 11.50p 11.50p 141697
12/02/2024 11.75p 12.50p 11.67p 11.75p 491592
09/02/2024 11.75p 11.75p 11.13p 11.25p 314382
08/02/2024 11.75p 11.80p 11.50p 11.75p 41402
07/02/2024 12.25p 12.37p 11.53p 11.75p 608762
06/02/2024 12.75p 12.78p 12.25p 12.25p 174425
05/02/2024 12.75p 12.79p 12.53p 12.75p 88151
02/02/2024 13.63p 13.63p 12.75p 12.75p 376817
01/02/2024 13.75p 13.75p 13.33p 13.63p 291638
31/01/2024 14.13p 14.44p 13.65p 13.75p 694184
30/01/2024 13.25p 14.24p 13.25p 14.13p 265988
29/01/2024 12.50p 14.40p 12.50p 13.25p 812692
26/01/2024 11.25p 12.80p 11.25p 12.50p 1001676
25/01/2024 11.00p 11.46p 11.00p 11.25p 406266
24/01/2024 11.25p 11.50p 11.00p 11.00p 339268
23/01/2024 9.75p 11.49p 9.75p 11.25p 1046205
22/01/2024 9.75p 10.00p 9.75p 9.75p 240940
19/01/2024 10.25p 10.25p 9.50p 9.75p 646138
18/01/2024 11.50p 11.50p 10.25p 10.25p 2766467
17/01/2024 11.50p 12.00p 11.00p 11.50p 67994
16/01/2024 11.50p 11.63p 11.38p 11.63p 69184
15/01/2024 11.50p 11.59p 11.00p 11.50p 85801
12/01/2024 11.75p 12.00p 10.66p 11.50p 446934
11/01/2024 10.90p 12.48p 10.83p 11.75p 1469939
10/01/2024 10.30p 10.30p 10.20p 10.30p 140189
09/01/2024 10.30p 10.34p 10.21p 10.30p 181394
08/01/2024 10.75p 10.75p 10.20p 10.30p 243516
05/01/2024 10.75p 10.84p 10.60p 10.75p 869246
04/01/2024 8.85p 10.85p 8.85p 10.65p 2889906
03/01/2024 8.10p 9.00p 8.00p 9.00p 923795
02/01/2024 8.25p 8.25p 8.00p 8.10p 98791
29/12/2023 8.25p 8.25p 8.05p 8.25p 18795
28/12/2023 8.35p 8.35p 8.03p 8.25p 214074
27/12/2023 8.00p 8.45p 8.00p 8.35p 6372044
22/12/2023 7.90p 8.08p 7.90p 8.00p 115136
21/12/2023 7.85p 8.00p 7.70p 7.90p 748807
20/12/2023 9.50p 9.65p 7.00p 7.85p 3795219
19/12/2023 9.70p 10.00p 9.10p 9.50p 1916283
18/12/2023 9.75p 9.75p 9.55p 9.75p 23646
15/12/2023 9.85p 9.85p 9.70p 9.85p 73577
14/12/2023 9.85p 10.00p 9.78p 9.85p 26304
13/12/2023 9.85p 10.00p 9.70p 9.85p 139495
12/12/2023 9.85p 9.87p 9.70p 9.85p 220860
11/12/2023 9.85p 10.00p 9.85p 9.85p 15
08/12/2023 9.85p 9.90p 9.70p 9.85p 215904
07/12/2023 9.85p 9.85p 9.70p 9.85p 4
06/12/2023 10.10p 10.10p 9.70p 9.85p 85021
05/12/2023 10.10p 10.10p 9.71p 10.10p 29615
04/12/2023 10.10p 10.10p 9.75p 10.10p 47099
01/12/2023 10.10p 10.10p 9.70p 10.10p 45094
30/11/2023 10.10p 10.50p 9.75p 10.10p 93232
29/11/2023 10.10p 10.26p 9.75p 10.10p 310458
28/11/2023 10.25p 10.25p 9.70p 10.10p 156997
27/11/2023 10.25p 10.25p 10.00p 10.25p 160422
24/11/2023 10.25p 10.29p 10.03p 10.25p 20923
23/11/2023 10.50p 10.50p 10.08p 10.25p 7500
22/11/2023 10.50p 10.50p 10.28p 10.50p 28713
21/11/2023 10.50p 10.50p 10.50p 10.50p 58000
20/11/2023 10.50p 10.75p 10.30p 10.50p 222374
17/11/2023 10.50p 10.50p 10.25p 10.50p 45196
16/11/2023 10.50p 10.50p 10.39p 10.50p 55083
15/11/2023 10.50p 10.50p 10.42p 10.50p 15000
14/11/2023 10.25p 10.75p 10.25p 10.50p 323262
13/11/2023 10.25p 10.39p 10.08p 10.25p 52557
10/11/2023 10.63p 10.89p 10.00p 10.25p 561733
09/11/2023 10.25p 11.40p 10.00p 10.75p 1572906
08/11/2023 10.10p 10.50p 10.10p 10.50p 200216
07/11/2023 10.00p 10.45p 9.70p 10.10p 50914
06/11/2023 10.00p 10.48p 10.00p 10.00p 1767
03/11/2023 9.25p 10.40p 9.06p 10.00p 653166
02/11/2023 9.25p 9.38p 9.05p 9.25p 12403
01/11/2023 9.25p 9.42p 9.05p 9.25p 30789
31/10/2023 9.25p 9.49p 9.03p 9.25p 101343
30/10/2023 9.25p 9.37p 9.01p 9.25p 63249
27/10/2023 9.75p 9.75p 9.06p 9.25p 265206
26/10/2023 9.75p 9.80p 9.70p 9.75p 77000
25/10/2023 9.75p 9.75p 9.57p 9.75p 247
24/10/2023 9.75p 9.75p 9.56p 9.75p 45175
23/10/2023 9.75p 9.83p 9.75p 9.75p 7731
20/10/2023 9.75p 9.83p 9.55p 9.75p 121923
19/10/2023 8.75p 10.00p 8.62p 8.75p 522869
18/10/2023 8.75p 8.85p 8.58p 8.75p 216908
17/10/2023 9.65p 9.65p 8.52p 8.75p 808468
16/10/2023 10.38p 10.38p 9.00p 9.65p 594494
13/10/2023 10.38p 10.46p 10.25p 10.38p 151117
12/10/2023 10.25p 10.40p 10.25p 10.38p 248158
11/10/2023 10.50p 10.50p 10.05p 10.25p 217224
10/10/2023 10.75p 10.82p 10.25p 10.63p 332860
09/10/2023 10.38p 10.38p 10.38p 10.38p 0
06/10/2023 10.25p 10.40p 10.25p 10.38p 164155
05/10/2023 10.88p 10.88p 10.25p 10.25p 542324
04/10/2023 10.75p 10.75p 10.10p 10.38p 245761
03/10/2023 10.75p 10.95p 10.50p 10.75p 109340
02/10/2023 11.13p 11.13p 10.56p 10.88p 111766
29/09/2023 11.25p 11.25p 10.75p 11.13p 88225
28/09/2023 12.75p 12.75p 11.10p 11.25p 451418
27/09/2023 12.75p 12.75p 12.50p 12.75p 278251
26/09/2023 12.88p 12.88p 11.75p 12.75p 240866
25/09/2023 12.88p 12.88p 12.75p 12.88p 101850
22/09/2023 12.88p 12.94p 12.79p 12.88p 257876
21/09/2023 12.88p 12.90p 12.75p 12.88p 82934
20/09/2023 13.25p 13.30p 12.75p 12.88p 105813

*Close Price adjusted for both dividends and splits