Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/09/2022 11.25p 11.75p 11.01p 11.75p 427805
29/09/2022 11.50p 11.84p 11.00p 11.25p 201398
28/09/2022 12.38p 12.50p 11.00p 11.50p 485789
27/09/2022 13.12p 13.12p 12.50p 12.63p 72781
26/09/2022 13.12p 13.12p 13.00p 13.12p 41672
23/09/2022 13.63p 13.63p 13.00p 13.12p 141984
22/09/2022 14.25p 14.25p 13.12p 13.63p 357986
21/09/2022 14.38p 14.56p 14.00p 14.25p 32302
20/09/2022 14.50p 14.75p 14.38p 14.38p 263235
16/09/2022 14.75p 14.75p 14.55p 14.75p 30725
15/09/2022 14.75p 14.75p 14.50p 14.75p 95420
14/09/2022 15.00p 15.10p 14.50p 14.75p 98517
13/09/2022 15.25p 15.25p 15.00p 15.25p 19638
12/09/2022 15.25p 15.25p 15.00p 15.25p 49699
09/09/2022 15.25p 15.25p 15.00p 15.25p 116126
08/09/2022 15.25p 15.25p 15.00p 15.25p 435897
07/09/2022 15.25p 15.25p 15.18p 15.25p 13128
06/09/2022 15.25p 15.25p 15.15p 15.25p 71282
05/09/2022 15.38p 15.38p 15.00p 15.25p 111280
02/09/2022 15.50p 15.50p 15.12p 15.38p 6613
01/09/2022 15.75p 15.80p 15.12p 15.50p 133016
31/08/2022 15.88p 15.89p 15.61p 15.75p 99632
30/08/2022 16.00p 16.05p 15.82p 15.88p 77500
26/08/2022 16.00p 16.10p 15.78p 16.00p 100252
25/08/2022 16.00p 16.20p 15.75p 16.00p 118200
24/08/2022 17.38p 17.45p 15.50p 16.00p 1193386
23/08/2022 18.50p 18.70p 17.01p 17.38p 775632
22/08/2022 16.50p 19.99p 16.50p 18.25p 4857163
19/08/2022 14.75p 14.90p 14.66p 14.75p 20617
18/08/2022 14.75p 14.90p 14.70p 14.75p 179408
17/08/2022 14.75p 14.75p 14.52p 14.75p 148843
16/08/2022 15.00p 15.00p 14.48p 14.75p 114506
15/08/2022 15.50p 15.50p 15.00p 15.00p 6026
12/08/2022 15.50p 15.79p 15.00p 15.50p 7762
11/08/2022 15.50p 15.89p 15.00p 15.50p 145091
10/08/2022 15.50p 15.50p 15.26p 15.50p 40000
09/08/2022 15.50p 15.90p 15.25p 15.50p 45770
08/08/2022 14.75p 15.65p 14.75p 15.50p 229388
05/08/2022 14.75p 14.95p 14.75p 14.75p 119201
04/08/2022 15.25p 16.00p 14.50p 14.75p 483271
03/08/2022 14.25p 14.50p 14.00p 14.38p 196147
02/08/2022 14.25p 14.44p 14.25p 14.25p 68785
01/08/2022 13.75p 14.25p 13.75p 14.25p 135201
29/07/2022 12.75p 14.00p 12.75p 13.75p 409898
28/07/2022 12.75p 12.75p 12.58p 12.75p 1618
27/07/2022 12.75p 12.83p 12.75p 12.75p 18501
26/07/2022 12.75p 12.88p 12.50p 12.75p 38632
25/07/2022 13.00p 13.10p 12.50p 12.75p 139042
22/07/2022 12.25p 13.24p 12.25p 13.00p 331641
21/07/2022 13.00p 13.00p 12.20p 12.25p 153338
20/07/2022 13.00p 13.00p 12.53p 13.00p 8937
19/07/2022 13.00p 13.00p 12.53p 13.00p 18950
18/07/2022 13.00p 13.34p 12.38p 13.00p 384685
15/07/2022 11.75p 12.00p 11.50p 11.75p 101051
14/07/2022 12.50p 12.50p 11.00p 11.75p 254113
13/07/2022 12.50p 12.50p 12.02p 12.50p 108117
12/07/2022 12.50p 12.50p 12.05p 12.50p 57281
11/07/2022 12.50p 12.60p 12.05p 12.50p 268518
08/07/2022 12.50p 12.70p 12.19p 12.50p 25269
07/07/2022 12.50p 13.00p 12.25p 12.50p 1033123
06/07/2022 12.50p 12.90p 12.50p 12.50p 23
05/07/2022 12.50p 12.70p 12.50p 12.50p 5770
04/07/2022 12.25p 12.90p 12.00p 12.50p 930993
01/07/2022 11.75p 12.44p 11.55p 12.25p 196766
30/06/2022 13.50p 13.50p 11.50p 11.75p 843283
29/06/2022 13.50p 13.50p 13.05p 13.50p 5321
28/06/2022 14.75p 14.75p 13.00p 13.50p 535721
27/06/2022 14.50p 14.99p 14.50p 14.75p 386160
24/06/2022 14.50p 14.60p 14.10p 14.50p 57176
23/06/2022 14.50p 14.74p 14.00p 14.50p 158270
22/06/2022 14.50p 14.50p 14.25p 14.50p 185000
21/06/2022 14.50p 14.85p 14.25p 14.50p 120927
20/06/2022 14.25p 14.50p 14.13p 14.50p 172525
17/06/2022 15.25p 15.25p 13.50p 14.25p 419413
16/06/2022 15.75p 15.75p 14.50p 15.25p 30672
15/06/2022 15.75p 15.96p 15.00p 15.75p 18101
14/06/2022 16.00p 16.00p 15.00p 15.75p 57096
13/06/2022 16.25p 16.32p 15.50p 16.00p 65755
10/06/2022 16.50p 16.50p 15.30p 16.25p 333641
09/06/2022 16.75p 17.00p 16.50p 16.50p 42664
08/06/2022 16.88p 16.88p 16.52p 16.75p 46537
07/06/2022 17.50p 17.50p 16.50p 16.88p 110024
06/06/2022 17.63p 17.63p 17.25p 17.50p 63283
01/06/2022 17.63p 17.63p 17.25p 17.63p 3000
31/05/2022 17.75p 17.75p 17.33p 17.63p 217021
27/05/2022 17.75p 17.80p 17.65p 17.75p 19544
26/05/2022 17.75p 17.85p 17.66p 17.75p 89350
25/05/2022 17.87p 17.92p 17.66p 17.75p 44198
24/05/2022 17.87p 18.80p 17.75p 17.87p 273767
23/05/2022 18.00p 18.17p 17.75p 17.87p 93010
20/05/2022 17.63p 18.30p 17.12p 18.00p 774605
19/05/2022 17.25p 18.25p 17.00p 17.63p 962043
18/05/2022 17.25p 17.49p 17.25p 17.25p 64178
17/05/2022 16.75p 18.00p 16.65p 17.25p 584925
16/05/2022 15.75p 16.99p 15.75p 16.75p 785325
13/05/2022 15.75p 15.95p 15.50p 15.75p 81270
12/05/2022 16.50p 16.93p 15.50p 15.75p 552284
11/05/2022 16.25p 16.50p 16.05p 16.50p 158500
10/05/2022 15.50p 16.69p 15.50p 16.25p 694991
09/05/2022 14.88p 15.20p 14.50p 14.88p 174907
06/05/2022 14.88p 15.00p 14.50p 14.88p 290308
05/05/2022 14.88p 15.06p 14.50p 14.88p 188209
04/05/2022 15.38p 15.38p 14.51p 14.88p 149146
03/05/2022 15.50p 15.75p 14.83p 15.38p 225466
29/04/2022 15.38p 15.90p 15.06p 15.50p 22206
28/04/2022 15.38p 15.50p 14.85p 15.38p 111036
27/04/2022 16.00p 16.00p 14.66p 15.38p 412539
26/04/2022 16.00p 16.25p 15.50p 16.00p 61119
25/04/2022 16.25p 16.30p 15.55p 16.00p 108695
22/04/2022 17.00p 17.24p 16.00p 16.25p 524610
21/04/2022 17.50p 17.50p 16.51p 17.00p 333725
20/04/2022 18.25p 18.25p 17.50p 17.50p 194004
19/04/2022 18.25p 18.30p 18.00p 18.25p 224999
14/04/2022 18.25p 18.30p 18.05p 18.25p 27211
13/04/2022 18.25p 18.25p 18.00p 18.25p 21376
12/04/2022 18.50p 18.70p 18.10p 18.25p 47280
11/04/2022 16.75p 19.80p 16.75p 18.75p 730889
08/04/2022 16.75p 17.15p 16.18p 16.75p 128525
07/04/2022 16.25p 17.15p 16.25p 16.75p 137466
06/04/2022 16.75p 16.75p 16.00p 16.25p 714491
05/04/2022 17.25p 17.95p 16.50p 16.75p 1071090
04/04/2022 15.25p 16.80p 15.07p 16.50p 720806
01/04/2022 15.25p 15.38p 15.05p 15.25p 16768
31/03/2022 15.50p 15.70p 15.00p 15.25p 356720
30/03/2022 15.50p 15.74p 15.13p 15.50p 24303
29/03/2022 17.50p 17.50p 15.05p 15.50p 996507
28/03/2022 16.50p 18.50p 16.50p 17.50p 1838162
25/03/2022 14.25p 17.00p 14.00p 16.50p 2761441
24/03/2022 14.25p 14.40p 14.00p 14.25p 38858
23/03/2022 14.25p 14.45p 14.25p 14.25p 3605
22/03/2022 14.50p 14.50p 14.00p 14.25p 72526
21/03/2022 14.75p 14.75p 14.00p 14.50p 331591
18/03/2022 14.25p 14.95p 14.25p 14.75p 122414
17/03/2022 14.38p 14.75p 14.00p 14.25p 41941
16/03/2022 15.00p 15.00p 14.00p 14.38p 174192
15/03/2022 15.00p 15.00p 14.50p 15.00p 174379
14/03/2022 14.50p 15.50p 14.10p 15.00p 240559
11/03/2022 14.50p 14.65p 14.00p 14.50p 305401
10/03/2022 14.50p 14.70p 14.00p 14.50p 31807
09/03/2022 13.75p 14.50p 13.69p 14.50p 156755
08/03/2022 14.75p 14.75p 13.53p 13.75p 156328
07/03/2022 15.00p 15.18p 14.50p 15.00p 40960
04/03/2022 15.25p 15.25p 14.50p 15.00p 135069
03/03/2022 15.25p 15.45p 15.00p 15.25p 222807
02/03/2022 15.00p 15.48p 14.51p 15.25p 147334
01/03/2022 15.25p 15.40p 14.66p 15.00p 93099
28/02/2022 14.50p 15.49p 14.50p 15.25p 183311
25/02/2022 14.00p 14.90p 13.66p 14.50p 170852
24/02/2022 15.00p 15.00p 13.50p 14.00p 508578
23/02/2022 14.00p 15.50p 13.56p 15.25p 637070
22/02/2022 15.00p 15.00p 13.52p 14.00p 601539
21/02/2022 16.75p 16.75p 15.00p 15.25p 644480
18/02/2022 17.75p 17.75p 16.67p 16.75p 268187
17/02/2022 17.75p 17.92p 17.75p 17.75p 43637
16/02/2022 17.25p 18.44p 17.05p 17.75p 493214
15/02/2022 18.50p 18.69p 16.00p 17.25p 638120
14/02/2022 18.75p 19.00p 18.05p 18.50p 155544
11/02/2022 19.13p 19.13p 18.50p 18.75p 107560
10/02/2022 19.25p 19.39p 19.00p 19.13p 267730
09/02/2022 19.37p 19.50p 19.00p 19.25p 74797
08/02/2022 20.50p 20.50p 19.44p 19.50p 304886
07/02/2022 20.50p 20.69p 20.00p 20.50p 109410
04/02/2022 19.50p 20.50p 19.25p 20.50p 141552
03/02/2022 21.25p 21.30p 19.50p 19.50p 206814
02/02/2022 21.25p 21.90p 20.50p 21.25p 398897
01/02/2022 19.75p 21.90p 19.65p 21.25p 536909
31/01/2022 19.50p 20.00p 19.50p 19.90p 128686
28/01/2022 19.00p 20.00p 18.61p 19.50p 240327
27/01/2022 18.75p 18.99p 18.61p 18.75p 97903
26/01/2022 18.75p 18.75p 18.50p 18.75p 105843
25/01/2022 18.75p 19.00p 18.50p 18.75p 264553
24/01/2022 20.25p 20.68p 18.50p 18.75p 418213
21/01/2022 18.25p 20.74p 18.25p 20.25p 752060
20/01/2022 18.25p 18.50p 18.00p 18.25p 230222
19/01/2022 19.00p 19.25p 18.00p 18.25p 1018967
18/01/2022 19.50p 19.50p 18.50p 19.00p 415680
17/01/2022 20.00p 20.00p 19.00p 19.50p 210036
14/01/2022 20.50p 20.75p 19.75p 19.75p 249921
13/01/2022 20.75p 20.95p 19.11p 20.50p 578289
12/01/2022 22.25p 22.85p 20.50p 20.75p 359364
10/01/2022 21.75p 21.75p 20.70p 21.50p 305664
07/01/2022 21.50p 22.38p 21.11p 21.75p 242103
06/01/2022 23.25p 23.25p 21.13p 21.50p 196252
05/01/2022 23.50p 23.50p 22.50p 23.25p 48168
04/01/2022 23.50p 23.50p 23.00p 23.50p 42157
31/12/2021 23.50p 23.50p 23.00p 23.50p 42800
30/12/2021 24.75p 24.75p 23.00p 23.50p 274467
29/12/2021 23.75p 25.50p 23.75p 24.75p 606870
24/12/2021 22.50p 24.00p 22.50p 23.75p 413241
23/12/2021 20.50p 23.00p 20.50p 22.50p 502741
22/12/2021 20.00p 20.50p 20.00p 20.50p 46501
21/12/2021 20.00p 20.25p 19.86p 20.00p 83370
20/12/2021 20.50p 20.90p 19.83p 20.00p 108048
17/12/2021 18.75p 20.90p 18.50p 20.50p 314887
16/12/2021 21.25p 21.25p 18.55p 18.75p 678603
15/12/2021 21.50p 21.50p 21.10p 21.25p 9423
14/12/2021 21.50p 21.89p 21.11p 21.50p 38769
13/12/2021 21.50p 21.90p 21.11p 21.50p 41869
10/12/2021 21.50p 21.90p 21.06p 21.50p 94682
09/12/2021 22.25p 22.25p 20.50p 21.50p 492759

*Close Price adjusted for both dividends and splits