Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/10/2018 13.01p 16.11p 13.01p 14.94p 1570439
28/09/2018 13.01p 13.31p 12.91p 13.01p 81348
27/09/2018 12.51p 13.11p 12.51p 13.01p 155570
26/09/2018 13.03p 13.16p 12.51p 12.51p 212358
25/09/2018 12.78p 13.45p 12.62p 13.03p 441320
24/09/2018 13.40p 14.10p 12.70p 12.78p 1558769
21/09/2018 11.52p 12.39p 11.42p 12.01p 1256586
20/09/2018 10.33p 11.79p 10.33p 11.52p 800369
19/09/2018 9.41p 11.86p 9.14p 10.33p 1383682
18/09/2018 7.45p 10.43p 7.45p 9.63p 2899140
17/09/2018 6.70p 7.04p 6.56p 6.70p 153686
14/09/2018 6.95p 6.95p 6.21p 6.70p 263583
13/09/2018 6.95p 7.25p 6.62p 6.95p 130014
12/09/2018 6.95p 7.35p 6.60p 6.95p 153387
11/09/2018 8.94p 8.94p 6.51p 6.95p 1311836
10/09/2018 9.28p 9.28p 8.94p 8.94p 11205
07/09/2018 9.28p 9.28p 8.94p 9.28p 76836
06/09/2018 9.28p 9.53p 8.94p 9.28p 91462
05/09/2018 9.28p 9.58p 9.05p 9.28p 27588
04/09/2018 9.28p 9.28p 9.05p 9.28p 13906
03/09/2018 9.28p 9.58p 9.05p 9.28p 65137
31/08/2018 9.28p 9.58p 9.28p 9.28p 11922
30/08/2018 9.28p 9.63p 9.05p 9.28p 126620
29/08/2018 9.28p 9.53p 9.09p 9.28p 8314
28/08/2018 9.28p 9.59p 9.06p 9.28p 81268
24/08/2018 9.28p 9.37p 9.04p 9.28p 53594
23/08/2018 9.28p 9.37p 8.94p 9.28p 80733
22/08/2018 9.18p 9.37p 9.02p 9.28p 67477
21/08/2018 9.18p 9.33p 9.18p 9.18p 7553
20/08/2018 9.28p 9.40p 9.02p 9.18p 37165
17/08/2018 9.28p 9.28p 9.02p 9.28p 25178
16/08/2018 9.28p 9.40p 9.02p 9.28p 8814
15/08/2018 9.28p 9.40p 9.28p 9.28p 11743
14/08/2018 9.28p 9.41p 9.01p 9.28p 8523
13/08/2018 9.28p 9.41p 9.00p 9.28p 688
10/08/2018 9.28p 9.41p 9.00p 9.28p 140163
09/08/2018 9.28p 9.53p 9.00p 9.28p 28433
08/08/2018 9.28p 9.28p 9.00p 9.28p 22922
07/08/2018 9.28p 9.58p 8.94p 9.28p 137228
06/08/2018 9.38p 9.62p 9.14p 9.28p 17886
03/08/2018 9.38p 9.62p 9.33p 9.38p 38844
02/08/2018 9.38p 9.62p 9.19p 9.38p 144442
01/08/2018 9.56p 9.56p 9.18p 9.38p 232399
31/07/2018 9.81p 9.81p 9.28p 9.56p 148725
30/07/2018 9.56p 9.56p 9.28p 9.56p 23830
27/07/2018 9.56p 9.63p 9.56p 9.56p 13871
26/07/2018 9.56p 9.67p 9.28p 9.56p 29009
25/07/2018 9.18p 9.68p 9.18p 9.56p 67002
24/07/2018 9.18p 9.43p 9.09p 9.18p 40563
23/07/2018 10.18p 10.30p 9.02p 9.18p 216167
20/07/2018 9.93p 10.08p 9.93p 9.93p 5357
19/07/2018 9.78p 9.93p 9.43p 9.93p 44035
18/07/2018 9.78p 10.13p 9.43p 9.78p 27334
17/07/2018 10.43p 10.43p 9.78p 9.78p 133228
16/07/2018 10.92p 10.92p 10.05p 10.43p 256378
13/07/2018 10.18p 10.37p 9.70p 10.18p 73016
12/07/2018 10.18p 10.87p 9.68p 10.18p 104558
11/07/2018 9.93p 9.93p 9.56p 9.93p 15107
10/07/2018 9.93p 10.38p 9.68p 9.93p 56285
09/07/2018 9.93p 10.18p 9.71p 9.93p 37164
06/07/2018 9.93p 10.18p 9.61p 9.93p 14209
05/07/2018 9.68p 9.93p 9.58p 9.93p 67234
04/07/2018 9.68p 9.83p 9.48p 9.68p 56909
03/07/2018 9.68p 9.68p 9.43p 9.68p 40359
02/07/2018 9.93p 9.93p 9.43p 9.68p 34341
29/06/2018 9.93p 9.93p 9.48p 9.93p 79575
28/06/2018 9.93p 9.93p 9.48p 9.93p 103473
27/06/2018 10.18p 10.30p 9.43p 9.93p 197997
26/06/2018 10.18p 10.18p 9.93p 10.18p 43494
25/06/2018 10.18p 10.23p 9.46p 10.18p 162842
22/06/2018 10.18p 10.30p 9.99p 10.18p 103391
21/06/2018 10.67p 10.67p 9.93p 10.18p 53239
20/06/2018 12.36p 12.36p 9.93p 10.67p 483415
19/06/2018 9.81p 13.74p 9.73p 12.36p 1529400
18/06/2018 8.94p 9.91p 8.94p 9.81p 108260
15/06/2018 8.09p 9.42p 7.87p 8.94p 410298
14/06/2018 8.09p 8.17p 7.75p 8.09p 152963
13/06/2018 8.19p 8.32p 7.45p 7.94p 428367
12/06/2018 8.79p 8.79p 7.94p 8.54p 239613
11/06/2018 9.43p 9.43p 8.14p 8.54p 405339
08/06/2018 9.43p 9.43p 8.94p 9.43p 68396
07/06/2018 9.43p 9.43p 8.94p 9.43p 164088
06/06/2018 10.67p 10.67p 8.94p 9.43p 253626
05/06/2018 10.67p 10.67p 10.00p 10.67p 18775
04/06/2018 10.67p 10.67p 10.67p 10.67p 0
01/06/2018 10.67p 10.67p 10.18p 10.67p 125481
31/05/2018 10.43p 10.90p 10.18p 10.67p 25343
30/05/2018 10.43p 10.67p 10.13p 10.43p 102726
29/05/2018 10.43p 10.92p 9.99p 10.43p 47157
25/05/2018 10.18p 10.92p 9.98p 10.43p 100791
24/05/2018 9.53p 10.43p 9.14p 10.18p 162155
23/05/2018 9.53p 9.63p 9.14p 9.53p 153300
22/05/2018 9.68p 9.88p 9.33p 9.53p 253934
21/05/2018 11.17p 11.69p 8.94p 9.68p 800659
18/05/2018 11.17p 11.17p 11.17p 11.17p 0
17/05/2018 10.92p 11.83p 10.92p 11.17p 120600
16/05/2018 11.67p 12.04p 10.92p 10.92p 106283
15/05/2018 11.92p 12.14p 11.72p 11.92p 77659
14/05/2018 11.92p 12.38p 11.67p 11.92p 54284
11/05/2018 12.16p 12.29p 11.54p 11.92p 118812
10/05/2018 11.42p 12.41p 11.42p 12.16p 198862
09/05/2018 12.16p 12.16p 10.97p 11.42p 204341
08/05/2018 11.42p 12.91p 11.42p 12.16p 294547
04/05/2018 11.42p 11.66p 11.07p 11.42p 91258
03/05/2018 11.42p 11.67p 11.22p 11.42p 33163
02/05/2018 11.42p 11.42p 11.23p 11.42p 4869
01/05/2018 11.67p 11.67p 11.22p 11.42p 1467
30/04/2018 11.42p 11.92p 11.42p 11.67p 57131
27/04/2018 11.67p 11.67p 11.17p 11.42p 2530
26/04/2018 11.42p 11.67p 11.17p 11.42p 89954
25/04/2018 11.42p 11.67p 11.42p 11.42p 89105
24/04/2018 11.42p 11.42p 11.07p 11.42p 50356
23/04/2018 12.16p 12.16p 10.92p 11.42p 258199
20/04/2018 12.41p 12.41p 11.92p 12.16p 17710
19/04/2018 12.66p 12.66p 11.92p 12.41p 26603
18/04/2018 12.81p 12.81p 12.41p 12.66p 34915
17/04/2018 12.81p 12.85p 12.71p 12.81p 88297
16/04/2018 12.81p 12.81p 12.41p 12.81p 87622
13/04/2018 12.81p 12.86p 12.71p 12.81p 74867
12/04/2018 12.66p 12.86p 12.59p 12.81p 80946
11/04/2018 12.16p 12.81p 12.16p 12.66p 202801
10/04/2018 12.11p 12.41p 10.97p 12.16p 250258
09/04/2018 11.07p 11.37p 11.07p 11.32p 127186
06/04/2018 10.97p 11.07p 10.72p 11.07p 9016
05/04/2018 10.97p 10.97p 10.43p 10.97p 30831
04/04/2018 10.97p 11.01p 10.43p 10.97p 60636
03/04/2018 11.17p 11.29p 10.43p 10.97p 249232
29/03/2018 10.67p 11.29p 10.62p 11.17p 386229
28/03/2018 11.17p 11.17p 10.23p 10.67p 53951
27/03/2018 11.62p 11.62p 10.92p 11.17p 31285
26/03/2018 11.62p 11.62p 11.42p 11.62p 11126
23/03/2018 11.32p 11.62p 11.22p 11.62p 22693
22/03/2018 11.32p 11.32p 10.82p 11.32p 44688
21/03/2018 11.32p 11.32p 10.82p 11.32p 132950
20/03/2018 11.32p 11.32p 10.72p 11.32p 9412
19/03/2018 11.32p 11.32p 10.72p 11.32p 102037
16/03/2018 11.52p 11.52p 10.92p 11.32p 81296
15/03/2018 11.52p 11.52p 10.92p 11.52p 25228
14/03/2018 11.52p 11.52p 11.02p 11.52p 12690
13/03/2018 11.96p 11.96p 11.14p 11.52p 63217
12/03/2018 11.96p 11.96p 11.13p 11.96p 84128
09/03/2018 11.96p 11.96p 11.33p 11.96p 7289
08/03/2018 11.92p 11.96p 11.22p 11.96p 55867
07/03/2018 11.92p 11.92p 11.22p 11.92p 36223
06/03/2018 11.92p 12.06p 11.17p 11.92p 51422
05/03/2018 12.41p 12.41p 11.07p 11.67p 223967
02/03/2018 11.92p 12.41p 11.42p 12.41p 283446
01/03/2018 13.40p 13.40p 10.92p 11.92p 275497
28/02/2018 13.55p 13.55p 12.91p 13.40p 43277
27/02/2018 13.65p 13.65p 13.21p 13.55p 3273
26/02/2018 13.65p 13.65p 13.21p 13.65p 526
23/02/2018 13.55p 13.65p 13.21p 13.65p 19656
22/02/2018 13.75p 13.75p 13.21p 13.55p 10327
21/02/2018 13.75p 13.75p 13.40p 13.75p 5621
20/02/2018 13.75p 13.75p 13.40p 13.75p 6539
19/02/2018 13.90p 13.90p 13.40p 13.75p 47316
16/02/2018 14.05p 14.05p 13.50p 13.90p 64156
15/02/2018 13.90p 14.05p 13.41p 14.05p 45172
14/02/2018 13.50p 13.90p 13.31p 13.90p 105925
13/02/2018 13.55p 13.90p 13.28p 13.50p 118657
12/02/2018 14.05p 14.05p 13.40p 13.55p 41045
09/02/2018 14.15p 14.15p 13.70p 14.05p 92040
08/02/2018 14.15p 14.20p 13.45p 14.15p 136643
07/02/2018 14.15p 14.15p 13.90p 14.15p 77054
06/02/2018 14.15p 14.15p 13.50p 14.15p 82281
05/02/2018 14.15p 14.60p 13.72p 14.15p 289617
02/02/2018 14.15p 14.15p 13.07p 14.15p 47947
01/02/2018 14.00p 14.15p 12.91p 14.15p 296009
31/01/2018 14.99p 15.39p 13.90p 14.30p 147111
30/01/2018 15.14p 15.14p 13.70p 14.99p 191536
29/01/2018 15.09p 15.49p 14.40p 15.14p 391800
26/01/2018 14.55p 14.55p 14.01p 14.55p 356142
25/01/2018 15.29p 15.29p 14.03p 14.55p 240262
24/01/2018 13.90p 15.49p 11.94p 15.29p 1162695
23/01/2018 14.65p 14.87p 12.91p 13.75p 7931254
22/01/2018 16.14p 16.14p 14.50p 14.65p 422338
19/01/2018 17.38p 17.38p 15.99p 16.14p 278802
18/01/2018 17.38p 17.67p 16.88p 17.38p 187867
17/01/2018 17.38p 17.67p 17.08p 17.38p 30055
16/01/2018 17.38p 17.77p 16.88p 17.38p 99296
15/01/2018 17.38p 17.53p 16.88p 17.38p 160909
12/01/2018 17.38p 17.50p 16.88p 17.38p 81093
11/01/2018 17.87p 17.87p 16.88p 17.38p 103601
10/01/2018 17.38p 18.27p 16.88p 17.87p 169681
09/01/2018 18.37p 18.37p 17.08p 17.38p 111113
08/01/2018 18.37p 18.81p 17.87p 18.37p 111497
05/01/2018 18.37p 18.77p 16.88p 18.37p 364950
04/01/2018 16.88p 19.36p 15.99p 18.37p 546594
03/01/2018 20.16p 20.36p 19.46p 19.96p 189380
02/01/2018 21.84p 22.59p 19.46p 20.16p 2566381
29/12/2017 21.84p 21.84p 21.00p 21.84p 61293
28/12/2017 22.34p 22.34p 21.72p 21.84p 22386
27/12/2017 22.59p 22.84p 22.34p 22.34p 76731
22/12/2017 22.84p 23.04p 22.00p 22.59p 73485
21/12/2017 23.33p 23.33p 22.59p 22.84p 67607
20/12/2017 22.71p 23.83p 22.71p 23.33p 60329
19/12/2017 22.71p 22.84p 22.59p 22.71p 52184
18/12/2017 22.59p 22.84p 22.44p 22.71p 78971
15/12/2017 22.09p 22.81p 22.09p 22.59p 60156
14/12/2017 23.83p 24.70p 21.84p 22.09p 232744

*Close Price adjusted for both dividends and splits