Cyanconnode Holdings PLC ORD 0.01P

CYAN 
(LSE, Stocks) 
 

History: Cyanconnode Holdings PLC ORD 0

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/09/2019
5.35
5.20
5.00
5.20
188,495
5.10
0
17/09/2019
5.45
5.70
5.10
5.35
426,859
5.40
0
16/09/2019
5.15
5.80
5.30
5.60
716,630
5.60
0
13/09/2019
4.50
5.60
4.40
5.15
1,995,324
5.12
0
12/09/2019
4.05
4.55
4.20
4.50
476,483
4.39
0
11/09/2019
4.05
4.20
3.85
4.05
341,310
4.05
0
10/09/2019
4.05
4.09
3.90
4.05
77,869
3.98
0
09/09/2019
3.90
4.18
3.92
4.05
652,638
4.07
0
06/09/2019
3.90
3.90
3.70
3.90
67,230
3.88
0
05/09/2019
3.90
3.92
3.70
3.90
45,089
3.73
0
04/09/2019
4.00
3.92
3.60
3.90
438,975
3.76
0
03/09/2019
4.10
4.20
3.90
4.05
340,623
3.99
0
02/09/2019
4.20
4.18
3.90
4.10
652,057
4.05
0
28/08/2019
4.20
4.00
4.00
4.20
2,190
4.00
0
27/08/2019
4.20
4.24
4.00
4.20
9,326
4.17
0
23/08/2019
4.10
4.24
4.15
4.20
237,572
4.19
0
22/08/2019
3.95
4.20
4.07
4.10
449,319
4.13
0
21/08/2019
4.15
4.08
3.73
3.95
216,155
3.90
0
20/08/2019
4.20
4.23
4.00
4.15
179,643
4.01
0
19/08/2019
4.20
4.02
4.02
4.20
3,422
4.02
0
16/08/2019
4.20
4.24
4.02
4.20
111,629
4.18
0
15/08/2019
4.20
4.29
4.04
4.20
276,180
4.12
0
14/08/2019
4.20
4.40
4.30
4.20
121,916
4.34
0
13/08/2019
4.20
4.30
4.09
4.20
68,053
4.28
0
12/08/2019
4.45
4.50
4.10
4.20
121,553
4.14
0
09/08/2019
4.45
4.65
4.20
4.45
33,913
4.21
0
08/08/2019
4.80
4.60
4.10
4.45
719,477
4.35
0
07/08/2019
4.90
4.95
4.65
4.80
218,489
4.66
0
06/08/2019
5.05
5.10
4.80
4.90
37,128
4.85
0
05/08/2019
5.05
5.30
5.10
5.05
216,226
5.29
0
02/08/2019
4.95
4.65
4.65
4.95
26,588
4.65
0
01/08/2019
4.95
5.10
4.60
4.95
212,264
5.10
0
30/07/2019
4.95
4.75
4.61
4.95
209,520
4.71
0
29/07/2019
4.95
4.75
4.72
4.95
105,000
4.75
0
26/07/2019
5.00
5.00
4.65
4.95
235,821
4.91
0
25/07/2019
4.93
4.93
4.65
4.95
227,440
4.76
0
24/07/2019
4.98
4.98
4.93
5.05
55,864
4.98
0
23/07/2019
5.28
5.28
4.98
5.05
58,808
5.11
0
22/07/2019
4.98
5.20
4.80
5.05
32,272
5.05
0
19/07/2019
5.20
5.20
4.98
5.00
26,750
5.07
0
18/07/2019
5.30
5.34
4.51
5.00
1,107,305
4.93
0
17/07/2019
5.50
5.62
5.20
5.50
313,849
5.54
0
16/07/2019
6.35
6.35
5.75
5.90
311,606
5.89
0
15/07/2019
6.00
6.38
6.00
6.25
96,557
6.14
0
12/07/2019
6.30
6.60
6.00
6.25
273,236
6.29
0
11/07/2019
5.80
5.80
5.80
6.05
13,000
5.80
0
10/07/2019
6.00
6.05
5.80
6.05
102,600
6.01
0
09/07/2019
5.65
6.19
5.60
6.05
960,783
5.82
0
08/07/2019
5.13
5.38
5.00
5.25
87,483
5.15
0
05/07/2019
5.13
5.13
5.13
5.40
24,726
5.13
0
04/07/2019
5.20
5.45
5.10
5.40
125,132
5.28
0
03/07/2019
5.20
5.25
5.20
5.45
125,253
5.24
0
02/07/2019
5.50
5.50
5.05
5.45
544,836
5.22
0
01/07/2019
6.00
6.00
5.40
5.75
112,990
5.42
0
28/06/2019
5.60
6.00
5.50
5.85
149,171
5.65
0
27/06/2019
6.25
6.25
5.70
5.95
52,548
5.86
0
26/06/2019
6.05
6.05
5.72
6.05
150,034
5.98
0
25/06/2019
6.00
6.06
6.00
6.25
95,004
6.03
0
24/06/2019
6.00
6.26
6.00
6.25
109,300
6.19
0
21/06/2019
6.00
6.30
6.00
6.25
180,866
6.09
0
20/06/2019
6.35
6.35
6.00
6.25
100,462
6.10
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 September 2019 06:11:58
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB4 - 2019-09-19 07:11:58 - 2019-09-19 06:11:58 - 1000 - Website: OKAY