Cyanconnode Holdings (CYAN) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
05/03/2020 2.65p 2.67p 2.60p 2.65p 13174
04/03/2020 2.65p 2.67p 2.65p 2.65p 566
03/03/2020 2.45p 2.70p 2.41p 2.65p 1010657
02/03/2020 2.45p 2.45p 2.41p 2.45p 32340
28/02/2020 2.50p 2.50p 2.40p 2.45p 3439044
27/02/2020 2.55p 2.55p 2.51p 2.55p 6512
26/02/2020 2.70p 2.70p 2.50p 2.55p 447047
25/02/2020 2.65p 2.70p 2.63p 2.70p 107170
24/02/2020 2.98p 2.98p 2.61p 2.65p 1684656
21/02/2020 2.98p 2.98p 2.95p 2.98p 63415
20/02/2020 2.95p 3.00p 2.95p 2.98p 98431
19/02/2020 2.95p 2.95p 2.90p 2.95p 33323
18/02/2020 3.10p 3.10p 2.90p 2.95p 167749
17/02/2020 3.10p 3.10p 3.00p 3.10p 445225
14/02/2020 3.10p 3.10p 3.00p 3.10p 106752
13/02/2020 3.10p 3.10p 3.00p 3.10p 153022
12/02/2020 3.10p 3.10p 3.00p 3.10p 100292
11/02/2020 3.10p 3.19p 2.93p 3.10p 397154
10/02/2020 3.05p 3.19p 2.95p 3.10p 927055
07/02/2020 2.80p 3.14p 2.76p 3.05p 1525357
06/02/2020 2.85p 2.85p 2.70p 2.80p 384474
05/02/2020 3.00p 3.00p 2.75p 2.85p 1048703
04/02/2020 3.05p 3.10p 2.90p 3.00p 145002
03/02/2020 3.20p 3.20p 2.90p 3.05p 1198511
31/01/2020 3.30p 3.30p 3.13p 3.20p 178577
30/01/2020 3.30p 3.34p 3.20p 3.30p 411056
29/01/2020 3.30p 3.35p 3.23p 3.30p 24755
28/01/2020 3.50p 3.50p 3.20p 3.30p 1472320
27/01/2020 3.55p 3.65p 3.40p 3.50p 426681
24/01/2020 3.55p 3.70p 3.43p 3.55p 770019
23/01/2020 3.55p 3.66p 3.46p 3.55p 1401680
22/01/2020 3.25p 3.70p 3.12p 3.55p 1539168
21/01/2020 3.10p 3.25p 3.10p 3.25p 382078
20/01/2020 3.10p 3.19p 3.03p 3.10p 340739
17/01/2020 3.10p 3.14p 3.00p 3.10p 864912
16/01/2020 3.30p 3.40p 3.02p 3.10p 1682441
15/01/2020 2.95p 3.40p 2.81p 3.30p 2042796
14/01/2020 2.95p 3.00p 2.90p 3.00p 901554
13/01/2020 3.20p 3.27p 2.86p 2.95p 1791118
10/01/2020 3.00p 3.44p 2.98p 3.20p 1733337
09/01/2020 2.90p 3.00p 2.86p 2.95p 700868
08/01/2020 2.80p 3.00p 2.80p 2.90p 924971
07/01/2020 2.95p 3.00p 2.80p 2.80p 1555318
06/01/2020 3.15p 3.45p 2.86p 2.95p 3871369
03/01/2020 3.10p 3.10p 2.87p 2.98p 3339611
02/01/2020 3.05p 3.44p 2.96p 3.10p 3212204
31/12/2019 3.55p 3.68p 2.90p 3.23p 6613153
30/12/2019 2.30p 4.00p 2.30p 3.40p 36259896
27/12/2019 1.90p 2.30p 1.90p 2.10p 714949
24/12/2019 1.90p 1.94p 1.90p 1.90p 162681
23/12/2019 2.00p 2.00p 1.80p 1.90p 1698475
20/12/2019 1.93p 2.09p 1.91p 2.00p 2472423
19/12/2019 1.53p 2.05p 1.52p 1.93p 5946390
18/12/2019 1.53p 1.59p 1.41p 1.53p 218380
17/12/2019 1.70p 1.70p 1.45p 1.53p 2704065
16/12/2019 2.20p 2.35p 1.60p 1.70p 5800347
13/12/2019 1.65p 1.99p 1.41p 1.88p 11629553
12/12/2019 1.70p 1.70p 1.50p 1.65p 215578
11/12/2019 1.80p 1.80p 1.60p 1.70p 570222
10/12/2019 1.85p 1.85p 1.60p 1.80p 1133942
09/12/2019 2.05p 2.05p 1.80p 1.85p 1234138
06/12/2019 2.05p 2.05p 1.90p 2.05p 42009
05/12/2019 2.05p 2.05p 1.93p 2.05p 232980
04/12/2019 2.05p 2.14p 1.93p 2.05p 635177
03/12/2019 2.00p 2.05p 1.91p 2.05p 100409
02/12/2019 2.00p 2.04p 2.00p 2.00p 794484
29/11/2019 2.10p 2.10p 1.85p 2.00p 1068353
28/11/2019 2.10p 2.18p 2.00p 2.10p 508130
27/11/2019 2.10p 2.13p 2.00p 2.10p 336221
26/11/2019 2.15p 2.15p 1.90p 2.10p 825279
25/11/2019 2.15p 2.30p 2.00p 2.15p 720000
22/11/2019 2.30p 2.38p 2.00p 2.15p 2311943
21/11/2019 2.35p 2.47p 2.13p 2.30p 1477210
20/11/2019 2.20p 2.57p 2.10p 2.35p 3908956
19/11/2019 2.35p 2.35p 2.10p 2.20p 1485423
18/11/2019 2.50p 2.55p 2.20p 2.35p 2028128
15/11/2019 2.60p 2.69p 2.50p 2.50p 3941334
14/11/2019 2.50p 2.60p 2.25p 2.60p 2764131
13/11/2019 2.55p 2.60p 2.30p 2.50p 361573
12/11/2019 2.25p 2.65p 2.00p 2.55p 6463706
11/11/2019 2.25p 2.32p 2.15p 2.25p 381460
08/11/2019 2.25p 2.32p 2.18p 2.25p 373540
07/11/2019 2.45p 2.50p 2.16p 2.25p 951041
06/11/2019 2.38p 2.57p 2.33p 2.45p 2959039
05/11/2019 2.50p 2.50p 2.16p 2.38p 3297210
04/11/2019 2.50p 2.65p 2.31p 2.50p 3411840
01/11/2019 2.45p 2.70p 2.26p 2.50p 12453804
31/10/2019 2.75p 2.99p 2.35p 2.45p 12237465
30/10/2019 4.05p 4.08p 3.81p 4.05p 126330
29/10/2019 4.15p 4.20p 3.90p 4.05p 342896
28/10/2019 4.20p 4.30p 3.80p 4.15p 352035
25/10/2019 4.25p 4.25p 4.00p 4.20p 77247
24/10/2019 4.50p 4.50p 4.10p 4.30p 499455
23/10/2019 4.60p 4.70p 4.30p 4.50p 326329
22/10/2019 4.80p 4.90p 4.41p 4.60p 1152937
21/10/2019 4.40p 4.80p 4.40p 4.70p 4042406
18/10/2019 4.15p 4.47p 4.15p 4.40p 227433
17/10/2019 4.15p 4.30p 4.00p 4.15p 351488
16/10/2019 4.30p 4.30p 4.10p 4.15p 181029
15/10/2019 4.30p 4.34p 4.12p 4.30p 27483
14/10/2019 4.30p 4.30p 4.10p 4.30p 35048
11/10/2019 4.45p 4.60p 4.10p 4.30p 220752
10/10/2019 4.45p 4.45p 4.30p 4.45p 8021
09/10/2019 4.45p 4.60p 4.30p 4.45p 32795
08/10/2019 4.45p 4.60p 4.30p 4.45p 452133
07/10/2019 4.50p 4.60p 4.30p 4.45p 209023
04/10/2019 4.53p 4.55p 4.30p 4.50p 118990
03/10/2019 4.55p 4.55p 4.40p 4.53p 113119
02/10/2019 4.55p 4.55p 4.45p 4.55p 18500
01/10/2019 4.55p 4.70p 4.44p 4.55p 15633
30/09/2019 4.55p 4.65p 4.55p 4.60p 88946
27/09/2019 4.70p 4.72p 4.40p 4.55p 299490
26/09/2019 4.95p 4.95p 4.50p 4.70p 30319
25/09/2019 4.90p 5.03p 4.70p 4.90p 16468
24/09/2019 5.15p 5.18p 4.70p 4.95p 338303
23/09/2019 5.15p 5.20p 5.02p 5.15p 64573
20/09/2019 4.85p 5.30p 4.85p 5.15p 644987
19/09/2019 5.20p 5.20p 4.70p 4.85p 364801
18/09/2019 5.35p 5.35p 5.00p 5.20p 188495
17/09/2019 5.45p 5.70p 5.10p 5.35p 426859
16/09/2019 5.15p 5.80p 5.15p 5.60p 716630
13/09/2019 4.50p 5.60p 4.40p 5.15p 1995324
12/09/2019 4.05p 4.55p 4.05p 4.50p 476483
11/09/2019 4.05p 4.20p 3.87p 4.05p 291310
10/09/2019 4.05p 4.09p 3.90p 4.05p 77869
09/09/2019 3.90p 4.18p 3.90p 4.05p 652638
06/09/2019 3.90p 3.90p 3.70p 3.90p 67230
05/09/2019 3.90p 3.92p 3.70p 3.90p 45089
04/09/2019 4.00p 4.00p 3.60p 3.90p 438975
03/09/2019 4.10p 4.20p 3.90p 4.05p 307348
02/09/2019 4.20p 4.20p 3.90p 4.10p 652057
30/08/2019 4.20p 4.20p 4.20p 4.20p 0
29/08/2019 4.20p 4.20p 4.20p 4.20p 0
28/08/2019 4.20p 4.20p 4.00p 4.20p 2190
27/08/2019 4.20p 4.24p 4.00p 4.20p 9326
23/08/2019 4.10p 4.24p 4.10p 4.20p 237572
22/08/2019 3.95p 4.20p 3.95p 4.10p 449319
21/08/2019 4.15p 4.15p 3.73p 3.95p 123737
20/08/2019 4.20p 4.23p 4.00p 4.15p 179643
19/08/2019 4.20p 4.20p 4.02p 4.20p 3422
16/08/2019 4.20p 4.24p 4.02p 4.20p 111629
15/08/2019 4.20p 4.29p 4.04p 4.20p 276180
14/08/2019 4.20p 4.40p 4.20p 4.20p 121916
13/08/2019 4.20p 4.30p 4.09p 4.20p 68053
12/08/2019 4.45p 4.50p 4.10p 4.20p 121553
09/08/2019 4.45p 4.65p 4.20p 4.45p 33913
08/08/2019 4.80p 4.80p 4.10p 4.45p 719477
07/08/2019 4.90p 4.95p 4.65p 4.80p 218489
06/08/2019 5.05p 5.10p 4.80p 4.90p 37128
05/08/2019 5.05p 5.30p 5.05p 5.05p 216226
02/08/2019 4.95p 4.95p 4.65p 4.95p 26588
01/08/2019 4.95p 5.10p 4.60p 4.95p 212264
31/07/2019 4.95p 4.95p 4.95p 4.95p 0
30/07/2019 4.95p 4.95p 4.61p 4.95p 209520
29/07/2019 4.95p 4.95p 4.72p 4.95p 105000
26/07/2019 4.95p 5.00p 4.65p 4.95p 235821
25/07/2019 5.05p 5.05p 4.65p 4.95p 227440
24/07/2019 5.05p 5.05p 4.93p 5.05p 55864
23/07/2019 5.05p 5.28p 4.98p 5.05p 58808
22/07/2019 5.00p 5.20p 4.80p 5.05p 32272
19/07/2019 5.00p 5.20p 4.98p 5.00p 26750
18/07/2019 5.50p 5.50p 4.51p 5.00p 1107305
17/07/2019 5.60p 5.62p 5.20p 5.50p 313849
16/07/2019 6.25p 6.35p 5.75p 5.90p 311606
15/07/2019 6.25p 6.38p 6.00p 6.25p 96557
12/07/2019 6.25p 6.60p 6.00p 6.25p 273236
11/07/2019 6.05p 6.05p 5.80p 6.05p 13000
10/07/2019 6.05p 6.05p 5.80p 6.05p 102600
09/07/2019 5.50p 6.19p 5.50p 6.05p 885783
08/07/2019 5.40p 5.40p 5.00p 5.25p 87483
05/07/2019 5.40p 5.40p 5.13p 5.40p 24726
04/07/2019 5.45p 5.45p 5.10p 5.40p 125132
03/07/2019 5.45p 5.45p 5.20p 5.45p 125253
02/07/2019 5.75p 5.75p 5.10p 5.45p 544836
01/07/2019 5.85p 6.00p 5.40p 5.75p 112990
28/06/2019 5.95p 6.00p 5.50p 5.85p 149171
27/06/2019 6.05p 6.25p 5.70p 5.95p 52548
26/06/2019 6.25p 6.25p 5.72p 6.05p 150034
25/06/2019 6.25p 6.25p 6.00p 6.25p 95004
24/06/2019 6.25p 6.26p 6.00p 6.25p 109300
21/06/2019 6.25p 6.30p 6.00p 6.25p 180866
20/06/2019 6.25p 6.35p 6.00p 6.25p 100462
19/06/2019 6.35p 6.35p 6.00p 6.25p 138592
18/06/2019 6.35p 6.45p 6.05p 6.35p 92131
17/06/2019 6.65p 6.65p 6.20p 6.35p 264207
14/06/2019 6.70p 6.74p 6.31p 6.65p 160651
13/06/2019 6.65p 6.80p 6.40p 6.70p 49489
12/06/2019 5.60p 7.20p 5.60p 6.65p 1413798
11/06/2019 4.90p 5.70p 4.90p 5.60p 746918
10/06/2019 4.85p 5.10p 4.43p 4.90p 1020250
07/06/2019 4.85p 4.95p 4.31p 4.80p 1310188
06/06/2019 5.00p 5.10p 4.70p 4.85p 503027
05/06/2019 5.05p 5.15p 4.80p 5.00p 237744
04/06/2019 5.05p 5.12p 4.80p 5.05p 174902
03/06/2019 5.05p 5.10p 4.65p 5.05p 49904
31/05/2019 5.10p 5.10p 4.80p 5.05p 141935
30/05/2019 5.30p 5.41p 4.80p 5.10p 604807
29/05/2019 5.25p 5.41p 5.25p 5.30p 181423
28/05/2019 5.45p 5.45p 5.00p 5.00p 439034
24/05/2019 5.70p 5.70p 5.21p 5.45p 653589

*Close Price adjusted for both dividends and splits