Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
13/12/2017 22.84p 25.77p 22.84p 23.83p 463114
12/12/2017 21.10p 23.33p 20.85p 22.59p 597587
11/12/2017 17.87p 21.30p 16.98p 20.60p 597727
08/12/2017 19.86p 20.31p 16.88p 17.87p 453285
07/12/2017 20.23p 20.60p 19.86p 19.86p 134005
06/12/2017 22.34p 22.59p 20.13p 20.23p 262389
05/12/2017 23.58p 23.58p 22.34p 22.34p 120740
04/12/2017 22.59p 23.83p 21.52p 23.58p 109201
01/12/2017 23.33p 23.33p 22.34p 22.59p 165778
30/11/2017 23.58p 23.58p 23.33p 23.33p 18128
29/11/2017 23.09p 23.73p 22.84p 23.58p 40238
28/11/2017 24.08p 24.08p 22.84p 23.09p 92991
27/11/2017 24.08p 24.08p 23.83p 24.08p 36913
24/11/2017 24.33p 24.33p 23.83p 24.08p 58984
23/11/2017 23.33p 24.82p 23.33p 24.33p 70309
22/11/2017 25.57p 25.62p 23.09p 23.09p 138949
21/11/2017 25.57p 25.67p 25.32p 25.57p 39726
20/11/2017 25.57p 26.81p 25.32p 25.57p 39315
17/11/2017 25.57p 25.77p 25.45p 25.57p 63891
16/11/2017 25.57p 25.82p 25.57p 25.57p 6751
15/11/2017 26.31p 26.56p 25.20p 25.57p 171228
14/11/2017 26.31p 26.81p 25.42p 26.31p 84676
13/11/2017 26.31p 26.81p 25.42p 26.31p 298214
10/11/2017 26.06p 26.81p 25.69p 26.31p 30915
09/11/2017 26.06p 26.71p 25.69p 26.06p 22617
08/11/2017 25.82p 26.56p 25.57p 26.06p 68942
07/11/2017 25.57p 26.31p 25.20p 25.82p 293778
06/11/2017 26.56p 26.69p 25.12p 25.57p 196346
03/11/2017 26.81p 26.81p 26.31p 26.56p 53955
02/11/2017 26.81p 27.80p 26.41p 26.81p 40838
01/11/2017 27.06p 27.06p 26.39p 26.81p 81933
31/10/2017 27.06p 27.18p 26.81p 27.06p 302069
30/10/2017 28.30p 28.45p 27.06p 27.06p 14188
27/10/2017 27.55p 28.70p 27.55p 28.30p 324560
26/10/2017 28.05p 28.22p 27.80p 28.05p 412321
25/10/2017 27.31p 28.80p 27.11p 28.05p 342871
24/10/2017 26.56p 27.80p 26.56p 27.31p 2861626
23/10/2017 27.31p 27.31p 26.39p 26.56p 468249
20/10/2017 27.55p 27.55p 26.81p 27.31p 46255
19/10/2017 28.55p 28.80p 26.81p 27.55p 135191
18/10/2017 29.79p 29.79p 28.30p 28.55p 88814
17/10/2017 30.28p 30.28p 28.80p 29.79p 130697
16/10/2017 30.28p 30.28p 29.79p 30.28p 81196
13/10/2017 30.28p 30.41p 30.28p 30.28p 132675
12/10/2017 29.04p 31.77p 29.04p 30.28p 579036
11/10/2017 29.04p 29.04p 29.04p 29.04p 134429
10/10/2017 29.04p 29.04p 28.80p 29.04p 111019
09/10/2017 27.06p 29.04p 27.06p 29.04p 309900
06/10/2017 27.55p 28.30p 27.06p 27.06p 209511
05/10/2017 27.55p 27.55p 27.43p 27.55p 466310
04/10/2017 29.04p 29.04p 27.55p 27.55p 1222958
03/10/2017 28.30p 29.54p 13.99p 29.04p 639812
02/10/2017 29.79p 29.79p 27.80p 29.29p 130769
29/09/2017 29.29p 29.29p 29.29p 29.29p 128537
28/09/2017 29.29p 29.29p 29.29p 29.29p 312712
27/09/2017 29.29p 29.29p 29.29p 29.29p 147507
26/09/2017 29.29p 29.29p 29.29p 29.29p 47662
25/09/2017 28.80p 1,504.79p 28.80p 29.29p 567117
22/09/2017 30.78p 30.78p 28.80p 28.80p 116276
21/09/2017 30.78p 30.78p 30.78p 30.78p 335832
20/09/2017 28.80p 36.74p 28.80p 30.78p 1325314
19/09/2017 28.80p 28.80p 28.80p 28.80p 54156
18/09/2017 30.78p 30.78p 28.80p 28.80p 163359
15/09/2017 32.27p 32.77p 25.82p 30.78p 570651
14/09/2017 33.76p 33.76p 32.77p 32.77p 53082
13/09/2017 32.77p 34.75p 32.77p 33.76p 32462
12/09/2017 34.75p 34.75p 32.77p 32.77p 44951
11/09/2017 33.76p 34.75p 33.76p 34.75p 78167
08/09/2017 33.76p 33.76p 33.76p 33.76p 87054
07/09/2017 33.26p 37.73p 33.26p 33.76p 205679
06/09/2017 32.77p 33.26p 32.77p 33.26p 115182
05/09/2017 34.75p 34.75p 32.77p 32.77p 94979
04/09/2017 36.74p 36.74p 34.75p 34.75p 92686
01/09/2017 36.74p 36.74p 36.24p 36.74p 357391
31/08/2017 37.73p 37.73p 36.74p 36.74p 56077
30/08/2017 37.73p 39.72p 37.24p 37.73p 392523
29/08/2017 38.23p 38.23p 36.74p 37.73p 162317
25/08/2017 36.74p 38.72p 36.74p 38.23p 147105
24/08/2017 35.75p 40.21p 35.75p 36.74p 507537
23/08/2017 34.26p 35.75p 34.26p 35.75p 70651
22/08/2017 34.75p 34.75p 33.76p 34.26p 193452
21/08/2017 33.76p 34.75p 33.76p 34.75p 230308
18/08/2017 33.76p 33.76p 33.76p 33.76p 11090
17/08/2017 33.26p 33.76p 33.26p 33.76p 103917
16/08/2017 33.76p 33.76p 33.26p 33.26p 241006
15/08/2017 34.75p 35.75p 32.77p 33.76p 798709
14/08/2017 31.28p 32.77p 31.28p 32.77p 272909
11/08/2017 31.77p 31.77p 31.28p 31.28p 20578
10/08/2017 31.77p 31.77p 31.77p 31.77p 18575
09/08/2017 31.77p 31.77p 31.77p 31.77p 57423
08/08/2017 32.77p 32.77p 31.77p 31.77p 91042
07/08/2017 28.80p 32.77p 28.80p 32.77p 173888
04/08/2017 27.80p 28.80p 27.80p 28.80p 26590
03/08/2017 26.81p 28.80p 26.81p 27.80p 65861
02/08/2017 28.80p 28.80p 26.81p 26.81p 69100
01/08/2017 28.80p 28.80p 26.06p 28.30p 613861
31/07/2017 29.79p 29.79p 28.80p 28.80p 14938
28/07/2017 29.79p 29.79p 29.79p 29.79p 27987
27/07/2017 28.80p 29.79p 28.80p 29.79p 136027
26/07/2017 31.77p 31.77p 28.80p 28.80p 54064
25/07/2017 30.78p 31.77p 30.78p 31.77p 24949
24/07/2017 30.78p 30.78p 30.78p 30.78p 14923
21/07/2017 32.77p 32.77p 30.78p 30.78p 91449
20/07/2017 29.79p 32.77p 29.79p 32.77p 258333
19/07/2017 28.80p 29.79p 28.80p 29.79p 46944
18/07/2017 30.28p 30.28p 28.80p 28.80p 116322
17/07/2017 30.28p 30.28p 30.28p 30.28p 24480
14/07/2017 30.28p 30.28p 30.28p 30.28p 27595
13/07/2017 31.77p 31.77p 29.79p 30.28p 133971
12/07/2017 28.30p 30.78p 28.30p 30.78p 54934
11/07/2017 28.30p 28.30p 28.30p 28.30p 92669
10/07/2017 28.80p 28.80p 28.30p 28.30p 77908
07/07/2017 29.79p 29.79p 28.80p 28.80p 140552
06/07/2017 29.79p 30.78p 29.29p 29.79p 169540
05/07/2017 28.80p 29.29p 27.31p 29.29p 162619
04/07/2017 30.28p 30.28p 28.80p 28.80p 126823
03/07/2017 33.26p 33.26p 30.28p 30.28p 125312
30/06/2017 30.78p 33.26p 30.78p 33.26p 186053
29/06/2017 30.78p 30.78p 30.78p 30.78p 116770
28/06/2017 30.78p 30.78p 29.79p 30.78p 94142
27/06/2017 28.80p 30.78p 28.80p 30.78p 358305
26/06/2017 27.80p 28.80p 27.80p 28.80p 221599
23/06/2017 28.80p 28.80p 26.81p 27.80p 144113
22/06/2017 24.33p 28.30p 22.34p 26.81p 0
21/06/2017 27.31p 27.31p 24.82p 25.32p 0
20/06/2017 28.30p 28.30p 26.81p 27.31p 0
19/06/2017 28.30p 28.30p 28.30p 28.30p 0
16/06/2017 30.28p 31.18p 26.81p 28.30p 274985
15/06/2017 34.75p 34.75p 29.29p 30.28p 163315
14/06/2017 30.28p 30.38p 29.79p 30.28p 53559
13/06/2017 30.28p 30.48p 29.85p 30.28p 34838
12/06/2017 30.28p 30.48p 29.95p 30.28p 19077
09/06/2017 30.28p 30.54p 29.93p 30.28p 25613
08/06/2017 30.28p 30.58p 29.85p 30.28p 60487
07/06/2017 30.28p 30.48p 29.85p 30.28p 24669
06/06/2017 30.28p 30.48p 29.85p 30.28p 31779
05/06/2017 32.77p 32.77p 30.05p 30.28p 176796
02/06/2017 32.77p 32.79p 32.07p 32.77p 36479
01/06/2017 32.77p 33.16p 32.27p 32.77p 50860
31/05/2017 32.77p 33.22p 31.77p 32.77p 68790
30/05/2017 32.27p 34.75p 32.27p 32.77p 48620
26/05/2017 32.27p 32.67p 32.17p 32.27p 45691
25/05/2017 32.27p 34.75p 32.07p 32.27p 39798
24/05/2017 32.27p 32.77p 31.77p 32.27p 175984
23/05/2017 32.27p 32.27p 31.28p 32.27p 63821
22/05/2017 33.26p 33.26p 31.77p 32.27p 142169
19/05/2017 33.76p 33.76p 32.33p 33.26p 163633
18/05/2017 33.26p 34.75p 32.77p 33.76p 118273
17/05/2017 34.26p 34.26p 31.77p 33.26p 408204
16/05/2017 35.75p 37.08p 32.57p 34.26p 396203
15/05/2017 35.75p 36.52p 33.76p 35.75p 2709512
12/05/2017 34.75p 37.24p 34.75p 35.75p 63059
11/05/2017 35.75p 36.74p 34.26p 34.75p 50802
10/05/2017 35.75p 36.74p 35.01p 35.75p 20309
09/05/2017 35.75p 36.74p 35.05p 35.75p 16219
08/05/2017 36.74p 36.74p 34.75p 35.75p 79671
05/05/2017 36.74p 36.94p 34.75p 36.74p 93940
04/05/2017 36.74p 37.14p 35.75p 36.74p 57317
03/05/2017 36.74p 38.72p 35.75p 36.74p 45068
02/05/2017 38.72p 38.72p 36.26p 36.74p 84032
28/04/2017 36.74p 37.24p 36.14p 36.74p 46755
27/04/2017 36.74p 37.24p 35.75p 36.74p 135200
26/04/2017 38.23p 38.23p 35.75p 36.74p 111362
25/04/2017 38.23p 38.23p 36.74p 38.23p 22508
24/04/2017 38.23p 38.23p 37.00p 38.23p 62280
21/04/2017 38.23p 38.72p 36.94p 38.23p 71469
20/04/2017 37.73p 38.72p 36.14p 38.23p 225023
19/04/2017 37.73p 37.73p 37.04p 37.73p 14290
18/04/2017 37.73p 39.72p 35.75p 37.73p 56902
13/04/2017 37.73p 37.89p 36.74p 37.73p 97948
12/04/2017 38.72p 38.72p 36.54p 37.73p 56600
11/04/2017 38.72p 40.71p 37.14p 37.73p 166708
10/04/2017 37.73p 39.72p 35.75p 38.72p 392042
07/04/2017 37.73p 38.23p 35.75p 37.73p 178269
06/04/2017 39.72p 40.97p 35.75p 37.73p 333987
05/04/2017 35.75p 36.24p 34.95p 36.24p 112045
04/04/2017 36.24p 36.74p 35.45p 35.75p 52273
03/04/2017 34.75p 37.14p 34.75p 36.24p 311876
31/03/2017 34.75p 35.75p 34.41p 34.75p 10987
30/03/2017 35.25p 36.14p 34.16p 34.75p 34850
29/03/2017 34.75p 36.34p 34.75p 35.25p 239246
28/03/2017 35.25p 36.14p 34.45p 34.75p 110568
27/03/2017 34.75p 36.24p 34.45p 35.25p 28328
24/03/2017 35.25p 35.75p 33.76p 34.75p 139941
23/03/2017 34.75p 36.74p 33.76p 35.25p 157234
22/03/2017 36.74p 37.73p 34.75p 34.75p 113197
21/03/2017 37.73p 39.12p 36.28p 37.73p 120072
20/03/2017 34.75p 41.70p 34.16p 37.73p 341864
17/03/2017 35.75p 36.94p 32.77p 34.75p 83421
16/03/2017 35.75p 37.73p 34.95p 35.75p 68684
15/03/2017 35.75p 37.73p 33.76p 35.75p 27506

*Close Price adjusted for both dividends and splits