Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Buy Standard Chartered (STAN) by Harvey Jones in The Motley Fool
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
Cyanconnode Holdings (CYAN) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/02/2021 | 8.30p | 8.35p | 8.10p | 8.30p | 34883 |
| 23/02/2021 | 8.30p | 8.35p | 8.10p | 8.30p | 61046 |
| 22/02/2021 | 8.30p | 8.50p | 7.98p | 8.30p | 237356 |
| 19/02/2021 | 8.30p | 8.50p | 8.10p | 8.30p | 153659 |
| 18/02/2021 | 8.25p | 8.50p | 8.10p | 8.30p | 192767 |
| 17/02/2021 | 8.15p | 8.40p | 8.10p | 8.25p | 293563 |
| 16/02/2021 | 8.20p | 8.20p | 8.00p | 8.10p | 26567 |
| 15/02/2021 | 8.30p | 8.30p | 8.10p | 8.20p | 172678 |
| 12/02/2021 | 8.20p | 8.30p | 8.15p | 8.30p | 422145 |
| 11/02/2021 | 8.35p | 8.50p | 8.20p | 8.30p | 108658 |
| 10/02/2021 | 8.65p | 8.70p | 8.28p | 8.35p | 131838 |
| 09/02/2021 | 8.65p | 8.80p | 8.50p | 8.65p | 892097 |
| 08/02/2021 | 8.65p | 8.80p | 8.52p | 8.65p | 52389 |
| 05/02/2021 | 8.60p | 8.80p | 8.40p | 8.65p | 253502 |
| 04/02/2021 | 8.55p | 8.80p | 8.40p | 8.60p | 116652 |
| 03/02/2021 | 8.25p | 9.03p | 8.25p | 8.55p | 720857 |
| 02/02/2021 | 7.40p | 8.50p | 7.30p | 8.25p | 443647 |
| 01/02/2021 | 6.85p | 7.50p | 6.70p | 7.30p | 205800 |
| 29/01/2021 | 6.50p | 7.00p | 6.45p | 6.85p | 144994 |
| 28/01/2021 | 6.90p | 6.90p | 6.30p | 6.55p | 315923 |
| 27/01/2021 | 6.90p | 6.99p | 6.80p | 6.90p | 174687 |
| 26/01/2021 | 7.00p | 7.20p | 6.80p | 6.90p | 145368 |
| 25/01/2021 | 6.95p | 7.20p | 6.84p | 7.00p | 242527 |
| 22/01/2021 | 7.25p | 7.25p | 6.84p | 6.95p | 411115 |
| 21/01/2021 | 7.30p | 7.40p | 7.10p | 7.25p | 126015 |
| 20/01/2021 | 7.40p | 7.60p | 7.10p | 7.30p | 83454 |
| 19/01/2021 | 7.80p | 7.80p | 7.20p | 7.40p | 439259 |
| 18/01/2021 | 7.80p | 7.80p | 7.60p | 7.80p | 159348 |
| 15/01/2021 | 7.75p | 8.00p | 7.60p | 7.80p | 299579 |
| 14/01/2021 | 7.60p | 8.00p | 7.50p | 7.75p | 538169 |
| 13/01/2021 | 7.35p | 7.50p | 7.25p | 7.35p | 170117 |
| 12/01/2021 | 8.15p | 8.15p | 7.00p | 7.35p | 1374305 |
| 11/01/2021 | 8.45p | 8.60p | 8.02p | 8.15p | 525703 |
| 08/01/2021 | 8.50p | 8.70p | 8.30p | 8.45p | 230784 |
| 07/01/2021 | 8.45p | 8.70p | 8.30p | 8.50p | 506953 |
| 06/01/2021 | 8.95p | 9.20p | 8.00p | 8.45p | 1375647 |
| 05/01/2021 | 7.80p | 9.40p | 7.80p | 8.95p | 2444321 |
| 04/01/2021 | 6.70p | 7.90p | 6.62p | 7.80p | 1830709 |
| 31/12/2020 | 6.35p | 7.00p | 6.35p | 6.70p | 369103 |
| 30/12/2020 | 6.25p | 6.70p | 6.20p | 6.35p | 472931 |
| 29/12/2020 | 6.10p | 6.50p | 5.80p | 6.25p | 421960 |
| 24/12/2020 | 5.80p | 6.30p | 5.80p | 6.10p | 2025298 |
| 23/12/2020 | 5.70p | 5.98p | 5.60p | 5.80p | 2321042 |
| 22/12/2020 | 5.05p | 5.80p | 5.05p | 5.65p | 1674651 |
| 21/12/2020 | 4.70p | 5.26p | 4.53p | 5.05p | 792784 |
| 18/12/2020 | 4.50p | 4.80p | 4.42p | 4.70p | 1202183 |
| 17/12/2020 | 4.65p | 4.80p | 4.40p | 4.50p | 884435 |
| 16/12/2020 | 4.45p | 4.70p | 4.40p | 4.60p | 1032184 |
| 15/12/2020 | 4.65p | 5.10p | 4.20p | 4.45p | 1947305 |
| 14/12/2020 | 4.60p | 4.70p | 4.41p | 4.60p | 164399 |
| 11/12/2020 | 4.60p | 4.70p | 4.31p | 4.60p | 150631 |
| 10/12/2020 | 4.65p | 4.70p | 4.35p | 4.60p | 170837 |
| 09/12/2020 | 4.65p | 4.70p | 4.60p | 4.65p | 200397 |
| 08/12/2020 | 4.65p | 4.70p | 4.60p | 4.65p | 332989 |
| 07/12/2020 | 4.85p | 4.85p | 4.51p | 4.65p | 770261 |
| 04/12/2020 | 5.70p | 5.75p | 4.95p | 4.95p | 709824 |
| 03/12/2020 | 5.70p | 5.70p | 5.60p | 5.70p | 359747 |
| 02/12/2020 | 5.70p | 5.80p | 5.63p | 5.70p | 277851 |
| 01/12/2020 | 5.75p | 6.20p | 5.65p | 5.65p | 1938853 |
| 30/11/2020 | 5.05p | 6.00p | 5.05p | 5.55p | 3263025 |
| 27/11/2020 | 4.60p | 5.30p | 4.55p | 5.05p | 862890 |
| 26/11/2020 | 4.05p | 4.70p | 4.05p | 4.60p | 1890425 |
| 25/11/2020 | 3.90p | 4.20p | 3.90p | 4.05p | 694054 |
| 24/11/2020 | 3.90p | 4.00p | 3.90p | 3.90p | 212619 |
| 23/11/2020 | 3.90p | 4.00p | 3.83p | 3.90p | 351150 |
| 20/11/2020 | 3.90p | 3.93p | 3.87p | 3.90p | 190362 |
| 19/11/2020 | 3.90p | 3.90p | 3.80p | 3.90p | 54972 |
| 18/11/2020 | 4.05p | 4.15p | 3.65p | 3.90p | 957660 |
| 17/11/2020 | 4.15p | 4.15p | 4.00p | 4.05p | 78026 |
| 16/11/2020 | 4.35p | 4.35p | 4.00p | 4.15p | 234965 |
| 13/11/2020 | 4.35p | 4.49p | 4.20p | 4.35p | 20790 |
| 12/11/2020 | 4.35p | 4.50p | 4.20p | 4.35p | 38665 |
| 10/11/2020 | 4.35p | 4.49p | 4.22p | 4.35p | 88453 |
| 09/11/2020 | 4.70p | 4.70p | 4.10p | 4.35p | 356203 |
| 06/11/2020 | 4.70p | 4.82p | 4.50p | 4.70p | 44773 |
| 05/11/2020 | 4.75p | 4.84p | 4.50p | 4.70p | 185460 |
| 04/11/2020 | 4.75p | 4.85p | 4.55p | 4.75p | 1929 |
| 03/11/2020 | 4.75p | 4.75p | 4.55p | 4.75p | 5878 |
| 02/11/2020 | 4.75p | 4.85p | 4.50p | 4.75p | 60324 |
| 30/10/2020 | 4.90p | 4.90p | 4.50p | 4.75p | 261717 |
| 29/10/2020 | 4.85p | 4.90p | 4.85p | 4.90p | 94182 |
| 28/10/2020 | 5.25p | 5.25p | 4.70p | 4.90p | 717256 |
| 27/10/2020 | 5.25p | 5.30p | 5.10p | 5.25p | 100943 |
| 26/10/2020 | 5.25p | 5.32p | 5.10p | 5.25p | 119341 |
| 23/10/2020 | 5.30p | 5.42p | 5.10p | 5.25p | 352725 |
| 22/10/2020 | 5.30p | 5.50p | 5.10p | 5.30p | 263527 |
| 21/10/2020 | 5.25p | 5.40p | 5.20p | 5.30p | 307307 |
| 20/10/2020 | 5.10p | 5.30p | 5.00p | 5.20p | 790688 |
| 19/10/2020 | 5.25p | 5.35p | 4.90p | 5.10p | 378516 |
| 16/10/2020 | 5.25p | 5.40p | 5.10p | 5.25p | 134739 |
| 15/10/2020 | 5.40p | 5.45p | 5.14p | 5.25p | 61194 |
| 14/10/2020 | 5.15p | 5.40p | 5.10p | 5.40p | 267039 |
| 13/10/2020 | 5.25p | 5.25p | 5.14p | 5.15p | 158484 |
| 12/10/2020 | 5.30p | 5.50p | 5.25p | 5.25p | 41721 |
| 09/10/2020 | 5.35p | 5.48p | 5.00p | 5.30p | 392079 |
| 08/10/2020 | 5.35p | 5.40p | 5.00p | 5.35p | 379247 |
| 07/10/2020 | 5.55p | 5.55p | 5.30p | 5.35p | 185779 |
| 06/10/2020 | 5.55p | 5.55p | 5.40p | 5.55p | 11284 |
| 05/10/2020 | 5.55p | 5.55p | 5.40p | 5.55p | 67732 |
| 02/10/2020 | 5.55p | 5.70p | 5.40p | 5.55p | 118309 |
| 01/10/2020 | 5.55p | 5.70p | 5.40p | 5.55p | 96755 |
| 30/09/2020 | 5.70p | 5.70p | 5.40p | 5.55p | 295585 |
| 29/09/2020 | 5.70p | 5.90p | 5.64p | 5.70p | 177938 |
| 28/09/2020 | 5.65p | 5.90p | 5.64p | 5.70p | 315760 |
| 25/09/2020 | 5.65p | 5.83p | 5.55p | 5.65p | 116859 |
| 24/09/2020 | 5.45p | 5.86p | 5.43p | 5.65p | 439974 |
| 23/09/2020 | 5.15p | 5.50p | 5.15p | 5.45p | 429972 |
| 22/09/2020 | 5.05p | 5.20p | 5.05p | 5.10p | 215539 |
| 21/09/2020 | 5.10p | 5.20p | 5.00p | 5.05p | 167612 |
| 18/09/2020 | 5.05p | 5.29p | 5.02p | 5.20p | 457683 |
| 17/09/2020 | 4.95p | 5.20p | 4.95p | 5.05p | 322561 |
| 16/09/2020 | 4.95p | 4.95p | 4.80p | 4.95p | 269316 |
| 15/09/2020 | 5.00p | 5.08p | 4.90p | 4.95p | 334531 |
| 14/09/2020 | 5.40p | 5.40p | 5.00p | 5.00p | 453702 |
| 11/09/2020 | 5.40p | 5.40p | 5.30p | 5.40p | 167503 |
| 10/09/2020 | 5.40p | 5.50p | 5.30p | 5.40p | 258063 |
| 09/09/2020 | 5.20p | 5.50p | 5.20p | 5.40p | 1198383 |
| 08/09/2020 | 5.00p | 5.50p | 4.96p | 5.40p | 1426632 |
| 07/09/2020 | 4.50p | 5.70p | 4.50p | 4.90p | 4037799 |
| 04/09/2020 | 3.85p | 4.49p | 3.37p | 4.35p | 3640135 |
| 03/09/2020 | 4.35p | 4.35p | 3.87p | 3.90p | 888658 |
| 02/09/2020 | 4.40p | 4.45p | 4.30p | 4.35p | 185759 |
| 01/09/2020 | 4.60p | 4.60p | 4.30p | 4.40p | 288938 |
| 28/08/2020 | 4.60p | 4.68p | 4.60p | 4.60p | 16747 |
| 27/08/2020 | 4.65p | 4.70p | 4.43p | 4.60p | 487047 |
| 26/08/2020 | 4.40p | 4.80p | 4.40p | 4.65p | 113449 |
| 25/08/2020 | 4.40p | 4.50p | 4.39p | 4.40p | 190064 |
| 24/08/2020 | 4.20p | 4.40p | 4.06p | 4.40p | 155952 |
| 21/08/2020 | 4.20p | 4.20p | 4.05p | 4.20p | 6728 |
| 20/08/2020 | 4.20p | 4.40p | 4.10p | 4.20p | 373687 |
| 19/08/2020 | 4.10p | 4.40p | 3.93p | 4.20p | 688688 |
| 18/08/2020 | 3.80p | 4.20p | 3.80p | 4.10p | 413567 |
| 14/08/2020 | 4.10p | 4.10p | 3.90p | 4.00p | 243224 |
| 13/08/2020 | 3.90p | 4.18p | 3.90p | 4.10p | 631907 |
| 12/08/2020 | 3.90p | 4.00p | 3.80p | 3.95p | 381489 |
| 11/08/2020 | 3.60p | 3.99p | 3.50p | 3.90p | 634459 |
| 10/08/2020 | 3.45p | 3.70p | 3.20p | 3.60p | 331816 |
| 07/08/2020 | 3.65p | 3.65p | 3.40p | 3.50p | 250060 |
| 06/08/2020 | 3.85p | 3.85p | 3.55p | 3.65p | 378456 |
| 05/08/2020 | 3.85p | 3.85p | 3.70p | 3.85p | 115600 |
| 04/08/2020 | 3.85p | 3.95p | 3.70p | 3.85p | 225331 |
| 03/08/2020 | 3.90p | 3.90p | 3.80p | 3.85p | 199981 |
| 31/07/2020 | 4.25p | 4.25p | 3.85p | 3.90p | 268044 |
| 30/07/2020 | 4.25p | 4.25p | 4.10p | 4.25p | 101000 |
| 29/07/2020 | 4.40p | 4.50p | 4.10p | 4.25p | 26863 |
| 28/07/2020 | 4.40p | 4.40p | 4.20p | 4.40p | 2737 |
| 24/07/2020 | 4.45p | 4.55p | 4.20p | 4.40p | 295248 |
| 23/07/2020 | 4.45p | 4.45p | 4.26p | 4.45p | 100000 |
| 22/07/2020 | 4.45p | 4.60p | 4.26p | 4.45p | 104649 |
| 21/07/2020 | 4.45p | 4.63p | 4.41p | 4.45p | 30517 |
| 20/07/2020 | 4.45p | 4.64p | 4.20p | 4.45p | 791754 |
| 17/07/2020 | 4.45p | 4.64p | 4.28p | 4.45p | 644210 |
| 16/07/2020 | 4.45p | 4.57p | 4.31p | 4.45p | 438107 |
| 15/07/2020 | 4.35p | 4.60p | 4.28p | 4.45p | 279694 |
| 14/07/2020 | 4.30p | 4.43p | 4.10p | 4.35p | 406094 |
| 13/07/2020 | 4.65p | 4.72p | 4.20p | 4.30p | 622641 |
| 10/07/2020 | 5.00p | 5.00p | 4.50p | 4.65p | 539517 |
| 09/07/2020 | 4.75p | 5.44p | 4.68p | 5.00p | 2121227 |
| 08/07/2020 | 3.45p | 5.00p | 3.45p | 4.70p | 1731069 |
| 07/07/2020 | 3.85p | 4.00p | 3.10p | 3.45p | 1427341 |
| 06/07/2020 | 3.85p | 4.00p | 3.78p | 3.85p | 176000 |
| 03/07/2020 | 4.05p | 4.05p | 3.66p | 3.85p | 884373 |
| 02/07/2020 | 4.20p | 4.20p | 3.93p | 4.05p | 295994 |
| 29/06/2020 | 4.45p | 4.47p | 4.10p | 4.30p | 319029 |
| 26/06/2020 | 4.30p | 4.45p | 4.10p | 4.45p | 342801 |
| 25/06/2020 | 4.35p | 4.38p | 4.10p | 4.30p | 283960 |
| 24/06/2020 | 4.55p | 4.55p | 4.10p | 4.35p | 436166 |
| 23/06/2020 | 4.65p | 4.68p | 4.25p | 4.55p | 361671 |
| 22/06/2020 | 3.85p | 4.90p | 3.80p | 4.65p | 2712179 |
| 19/06/2020 | 3.40p | 4.20p | 3.40p | 3.85p | 2793141 |
| 18/06/2020 | 3.10p | 3.50p | 3.06p | 3.35p | 428450 |
| 17/06/2020 | 2.95p | 3.20p | 2.86p | 3.10p | 474858 |
| 16/06/2020 | 2.95p | 3.10p | 2.92p | 2.95p | 491199 |
| 15/06/2020 | 2.90p | 3.10p | 2.80p | 2.95p | 684262 |
| 12/06/2020 | 2.70p | 2.94p | 2.70p | 2.90p | 220806 |
| 11/06/2020 | 2.90p | 2.95p | 2.60p | 2.70p | 556861 |
| 10/06/2020 | 3.00p | 3.00p | 2.70p | 2.90p | 1253297 |
| 09/06/2020 | 3.30p | 3.30p | 2.90p | 3.00p | 387477 |
| 08/06/2020 | 3.40p | 3.45p | 3.21p | 3.30p | 580791 |
| 05/06/2020 | 3.23p | 3.50p | 3.23p | 3.40p | 2366665 |
| 04/06/2020 | 2.60p | 3.50p | 2.60p | 3.23p | 8927848 |
| 03/06/2020 | 2.10p | 2.30p | 2.00p | 2.20p | 780964 |
| 02/06/2020 | 2.10p | 2.20p | 2.05p | 2.10p | 47884 |
| 01/06/2020 | 1.90p | 2.20p | 1.90p | 2.10p | 1315275 |
| 27/05/2020 | 1.70p | 1.90p | 1.60p | 1.85p | 1058526 |
| 26/05/2020 | 1.63p | 1.74p | 1.60p | 1.70p | 120879 |
| 22/05/2020 | 1.63p | 1.65p | 1.55p | 1.63p | 285533 |
| 21/05/2020 | 1.70p | 1.74p | 1.55p | 1.63p | 239656 |
| 20/05/2020 | 1.70p | 1.75p | 1.63p | 1.70p | 211673 |
| 19/05/2020 | 1.75p | 1.79p | 1.63p | 1.70p | 761287 |
| 18/05/2020 | 1.40p | 1.80p | 1.37p | 1.75p | 4443937 |
| 15/05/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 195205 |
| 14/05/2020 | 1.40p | 1.40p | 1.25p | 1.40p | 131680 |
| 13/05/2020 | 1.45p | 1.45p | 1.30p | 1.40p | 117520 |
| 12/05/2020 | 1.45p | 1.46p | 1.40p | 1.45p | 498277 |
| 11/05/2020 | 1.60p | 1.60p | 1.35p | 1.45p | 457704 |
| 07/05/2020 | 1.65p | 1.65p | 1.50p | 1.60p | 243414 |
| 06/05/2020 | 1.65p | 1.65p | 1.65p | 1.65p | 90545 |
| 05/05/2020 | 1.65p | 1.65p | 1.60p | 1.65p | 83308 |
| 01/05/2020 | 1.65p | 1.65p | 1.60p | 1.65p | 561952 |
*Close Price adjusted for both dividends and splits