Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
23/01/2014 37.73p 39.22p 37.33p 37.73p 18023
22/01/2014 39.72p 39.72p 36.74p 37.73p 22211
21/01/2014 39.72p 40.21p 37.33p 39.72p 11079
20/01/2014 38.72p 40.47p 36.24p 39.72p 88419
17/01/2014 40.71p 41.70p 36.74p 38.72p 55160
16/01/2014 43.69p 43.69p 39.72p 41.70p 51939
15/01/2014 43.69p 44.28p 41.70p 43.69p 66742
14/01/2014 44.68p 44.68p 42.10p 43.69p 85567
13/01/2014 43.69p 47.46p 43.69p 44.68p 80750
10/01/2014 41.70p 45.58p 39.72p 43.69p 233598
09/01/2014 42.70p 42.70p 39.72p 41.70p 58563
08/01/2014 45.68p 45.68p 39.72p 42.70p 96960
07/01/2014 45.68p 47.52p 43.69p 45.68p 284329
06/01/2014 41.70p 48.65p 41.11p 44.68p 420099
03/01/2014 41.70p 43.69p 41.70p 41.70p 114524
02/01/2014 41.70p 43.65p 40.21p 41.70p 85466
31/12/2013 41.70p 43.19p 39.72p 41.70p 63670
30/12/2013 37.73p 44.68p 37.06p 41.70p 176608
27/12/2013 35.75p 39.72p 34.32p 37.73p 70600
24/12/2013 36.74p 36.74p 33.82p 35.75p 167830
23/12/2013 36.74p 36.74p 33.82p 36.74p 90358
20/12/2013 36.74p 38.72p 34.36p 36.74p 117038
19/12/2013 35.75p 37.73p 34.75p 36.74p 91565
18/12/2013 35.75p 36.74p 33.76p 35.75p 123622
17/12/2013 35.75p 36.74p 34.63p 34.75p 119591
16/12/2013 34.75p 35.75p 33.76p 35.75p 100464
13/12/2013 34.75p 35.75p 34.26p 34.75p 142987
12/12/2013 35.75p 36.34p 34.75p 34.75p 36318
11/12/2013 36.74p 36.74p 34.16p 34.75p 116353
10/12/2013 36.74p 37.73p 35.25p 36.74p 92498
09/12/2013 37.73p 37.73p 36.24p 36.74p 182952
06/12/2013 38.72p 39.72p 34.75p 34.75p 207243
05/12/2013 38.72p 38.72p 35.75p 38.72p 54028
04/12/2013 38.72p 41.46p 37.83p 38.72p 248021
03/12/2013 35.75p 43.69p 35.31p 37.73p 524448
02/12/2013 35.75p 41.70p 29.79p 35.75p 882349
29/11/2013 44.68p 44.68p 41.21p 41.70p 28056
28/11/2013 45.68p 45.68p 43.69p 44.68p 35696
27/11/2013 45.68p 46.01p 44.48p 45.68p 40944
26/11/2013 45.68p 46.07p 44.09p 45.68p 35174
25/11/2013 45.68p 47.46p 41.70p 45.68p 102814
22/11/2013 54.61p 55.41p 43.69p 45.68p 340716
21/11/2013 57.59p 57.59p 47.66p 54.61p 182616
20/11/2013 57.59p 58.38p 53.12p 57.59p 41930
19/11/2013 58.58p 60.57p 55.80p 57.59p 59878
18/11/2013 65.53p 65.53p 56.40p 58.58p 182726
15/11/2013 71.49p 71.49p 60.57p 65.53p 151020
14/11/2013 71.49p 71.69p 69.51p 71.49p 39609
13/11/2013 71.49p 71.89p 69.51p 71.49p 17666
12/11/2013 71.49p 71.89p 69.51p 71.49p 60567
11/11/2013 71.49p 72.48p 68.17p 71.49p 62269
08/11/2013 71.49p 72.48p 67.52p 71.49p 36462
07/11/2013 75.46p 75.46p 69.51p 71.49p 34482
06/11/2013 76.46p 76.46p 71.49p 75.46p 22281
05/11/2013 77.45p 77.45p 71.47p 76.46p 77325
04/11/2013 77.45p 78.04p 73.48p 77.45p 17721
01/11/2013 77.45p 78.04p 73.48p 77.45p 37413
31/10/2013 78.44p 80.29p 75.46p 77.45p 38147
30/10/2013 78.44p 80.43p 77.45p 78.44p 18721
29/10/2013 78.44p 80.82p 78.44p 78.44p 31062
28/10/2013 77.45p 80.82p 77.45p 78.44p 16188
25/10/2013 77.45p 80.63p 76.06p 77.45p 26624
24/10/2013 78.44p 78.44p 74.07p 77.45p 31473
23/10/2013 78.44p 78.44p 76.06p 78.44p 38955
22/10/2013 80.43p 81.42p 76.46p 78.44p 57568
21/10/2013 80.43p 82.41p 78.64p 80.43p 43311
18/10/2013 81.42p 82.37p 77.45p 80.43p 35725
17/10/2013 78.44p 83.41p 77.43p 81.42p 70395
16/10/2013 80.43p 81.42p 76.46p 78.44p 100170
15/10/2013 79.43p 81.62p 76.46p 80.43p 26908
14/10/2013 79.43p 82.41p 76.95p 79.43p 44073
11/10/2013 78.44p 81.42p 75.86p 79.43p 23070
10/10/2013 79.43p 80.43p 75.86p 78.44p 6543
09/10/2013 78.44p 80.43p 75.46p 78.44p 33722
08/10/2013 79.43p 80.82p 75.46p 78.44p 24791
07/10/2013 82.41p 82.61p 75.46p 79.43p 49643
04/10/2013 79.43p 83.41p 78.94p 82.41p 34094
03/10/2013 77.45p 80.43p 75.46p 79.43p 66275
02/10/2013 82.41p 83.31p 77.05p 77.45p 30224
01/10/2013 82.41p 83.41p 77.45p 82.41p 59152
30/09/2013 81.42p 85.39p 75.86p 82.41p 175382
27/09/2013 83.41p 85.39p 77.05p 81.42p 43584
26/09/2013 86.39p 86.39p 79.43p 83.41p 61296
25/09/2013 87.38p 88.87p 83.41p 86.39p 33590
24/09/2013 98.30p 98.30p 79.43p 87.38p 169266
23/09/2013 98.30p 101.28p 97.31p 98.30p 40865
20/09/2013 100.29p 101.08p 96.31p 98.30p 47350
19/09/2013 101.28p 101.28p 95.32p 99.29p 33540
18/09/2013 106.24p 108.63p 97.70p 101.28p 56560
17/09/2013 102.27p 102.87p 94.98p 97.31p 97386
16/09/2013 98.30p 107.73p 98.30p 102.27p 60229
13/09/2013 96.31p 103.27p 95.72p 98.30p 28820
12/09/2013 92.34p 102.87p 91.35p 96.31p 156379
11/09/2013 92.34p 94.33p 91.75p 92.34p 23284
10/09/2013 87.38p 97.31p 87.38p 92.34p 107182
09/09/2013 82.41p 91.35p 81.22p 87.38p 74291
06/09/2013 82.41p 84.40p 79.83p 82.41p 46492
05/09/2013 83.41p 85.39p 80.63p 82.41p 57704
04/09/2013 82.41p 85.39p 80.75p 83.41p 33838
03/09/2013 82.41p 85.19p 79.43p 82.41p 33544
02/09/2013 76.46p 83.41p 76.40p 82.41p 43524
30/08/2013 74.47p 76.85p 71.49p 76.46p 39250
29/08/2013 75.46p 76.14p 71.49p 74.47p 29773
28/08/2013 75.46p 76.58p 71.49p 75.46p 86333
27/08/2013 79.43p 81.42p 73.48p 75.46p 102934
23/08/2013 77.45p 79.43p 71.49p 77.45p 98158
22/08/2013 78.44p 79.43p 73.48p 77.45p 56497
21/08/2013 76.46p 83.41p 76.46p 78.44p 79084
20/08/2013 80.43p 80.43p 73.48p 76.46p 55717
19/08/2013 83.41p 84.28p 78.94p 80.43p 79683
16/08/2013 82.41p 85.65p 81.42p 83.41p 152264
15/08/2013 84.40p 86.19p 81.62p 82.41p 81656
14/08/2013 84.40p 85.00p 79.43p 84.40p 101330
13/08/2013 78.44p 86.39p 78.44p 84.40p 150647
12/08/2013 79.43p 82.75p 73.48p 78.44p 80490
09/08/2013 81.42p 82.22p 75.46p 79.43p 51317
08/08/2013 84.40p 84.70p 79.43p 81.42p 100347
07/08/2013 85.39p 88.37p 81.82p 85.39p 66701
06/08/2013 92.34p 92.34p 83.41p 85.39p 115076
05/08/2013 95.32p 97.31p 85.39p 92.34p 117855
02/08/2013 95.32p 98.78p 87.38p 95.32p 57080
01/08/2013 95.32p 99.09p 94.92p 95.32p 16771
31/07/2013 93.34p 99.29p 92.34p 95.32p 73955
30/07/2013 87.38p 95.32p 87.34p 93.34p 64339
29/07/2013 92.34p 94.29p 86.88p 87.38p 33205
26/07/2013 88.37p 103.27p 88.37p 92.34p 111774
25/07/2013 88.37p 92.14p 77.45p 86.39p 177945
24/07/2013 71.49p 78.10p 70.00p 77.45p 36973
23/07/2013 75.46p 75.46p 69.51p 71.49p 44160
22/07/2013 81.42p 81.42p 73.48p 75.46p 46821
19/07/2013 81.42p 83.01p 80.19p 81.42p 23591
18/07/2013 79.43p 81.42p 78.44p 81.42p 96408
17/07/2013 78.44p 82.41p 77.45p 79.43p 71281
16/07/2013 68.51p 83.41p 65.93p 78.44p 114272
15/07/2013 71.49p 71.49p 65.04p 68.51p 112309
12/07/2013 74.47p 74.47p 69.51p 71.49p 57529
11/07/2013 77.45p 80.92p 71.89p 74.47p 113006
10/07/2013 72.48p 84.80p 72.48p 77.45p 332903
09/07/2013 67.52p 77.95p 56.14p 72.48p 545657
08/07/2013 112.20p 113.06p 55.60p 66.53p 945607
05/07/2013 110.22p 114.47p 104.58p 112.20p 165440
04/07/2013 114.19p 119.15p 107.24p 110.22p 279521
03/07/2013 123.12p 123.12p 113.19p 116.17p 66194
02/07/2013 125.11p 125.11p 117.17p 122.13p 77156
01/07/2013 126.10p 126.40p 121.20p 125.11p 29034
28/06/2013 129.08p 133.05p 124.00p 133.05p 39618
27/06/2013 128.09p 131.07p 120.15p 129.08p 110146
26/06/2013 129.08p 129.08p 121.14p 128.09p 54861
25/06/2013 131.07p 132.06p 127.10p 129.08p 9484
24/06/2013 128.09p 135.04p 123.62p 132.06p 40218
21/06/2013 129.08p 129.78p 123.26p 128.09p 169913
20/06/2013 131.07p 131.64p 127.29p 130.07p 9268
19/06/2013 136.03p 136.03p 127.10p 131.07p 39782
18/06/2013 136.03p 138.02p 133.05p 136.03p 111855
17/06/2013 136.03p 141.97p 133.05p 136.03p 73456
14/06/2013 129.08p 138.42p 127.10p 136.03p 86081
13/06/2013 133.05p 135.04p 125.11p 129.08p 77950
12/06/2013 137.03p 137.03p 129.08p 133.05p 65224
11/06/2013 141.99p 142.98p 132.06p 137.03p 143879
10/06/2013 136.03p 145.76p 135.04p 141.99p 156201
07/06/2013 130.07p 141.00p 128.29p 138.02p 221155
06/06/2013 118.16p 133.05p 116.17p 130.07p 499406
05/06/2013 115.18p 119.15p 111.21p 115.18p 44936
04/06/2013 115.18p 123.12p 111.21p 115.18p 153968
03/06/2013 105.25p 119.15p 104.81p 115.18p 76646
31/05/2013 112.20p 112.20p 103.32p 105.25p 91257
30/05/2013 112.20p 112.46p 109.28p 112.20p 16869
29/05/2013 116.17p 116.17p 109.22p 112.20p 55012
28/05/2013 119.15p 119.15p 113.19p 116.17p 18754
24/05/2013 112.20p 127.10p 112.20p 119.15p 138286
23/05/2013 110.22p 115.42p 109.22p 112.20p 242946
22/05/2013 112.20p 114.19p 109.22p 110.22p 9856
21/05/2013 109.22p 117.17p 109.22p 112.20p 70134
20/05/2013 105.25p 113.19p 101.04p 109.22p 92891
17/05/2013 105.25p 105.25p 103.27p 105.25p 33970
16/05/2013 109.22p 109.22p 103.27p 105.25p 37358
15/05/2013 117.17p 117.17p 105.25p 109.22p 52502
14/05/2013 120.15p 120.15p 113.19p 117.17p 18800
13/05/2013 120.15p 120.15p 115.18p 120.15p 12039
10/05/2013 122.13p 125.11p 115.18p 120.15p 168359
09/05/2013 128.09p 133.05p 119.15p 122.13p 190798
08/05/2013 125.11p 131.56p 125.11p 128.09p 57039
07/05/2013 119.15p 132.06p 119.15p 126.10p 90565
03/05/2013 120.15p 121.14p 117.36p 119.15p 41121
02/05/2013 121.14p 123.12p 116.21p 120.15p 51125
01/05/2013 122.13p 125.11p 111.80p 121.14p 92420
30/04/2013 131.07p 137.03p 121.20p 122.13p 376259
29/04/2013 101.28p 129.08p 97.31p 128.09p 137057
26/04/2013 93.34p 101.28p 92.01p 101.28p 129913
25/04/2013 95.32p 97.31p 89.36p 93.34p 557385
24/04/2013 98.30p 98.50p 93.34p 95.32p 51262
23/04/2013 101.28p 102.27p 93.69p 98.30p 78594
22/04/2013 105.25p 105.25p 99.29p 102.27p 35697
19/04/2013 106.24p 106.24p 103.27p 105.25p 32858
18/04/2013 106.24p 106.24p 100.78p 106.24p 13238
17/04/2013 106.24p 106.24p 103.27p 106.24p 18913
16/04/2013 111.21p 111.21p 103.76p 106.24p 35615
15/04/2013 108.23p 113.19p 106.74p 111.21p 114744
12/04/2013 108.23p 109.22p 107.59p 108.23p 39225
11/04/2013 116.17p 116.47p 107.24p 108.23p 45654

*Close Price adjusted for both dividends and splits