CyanConnode Holdings plc (CYAN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 8.79 | 8.79 | 8.65 | 8.76 | 8.76 | 264,738 |
| 18 Apr 2024 | 8.75 | 8.81 | 8.56 | 8.65 | 8.65 | 883,783 |
| 17 Apr 2024 | 8.70 | 8.94 | 8.50 | 8.75 | 8.75 | 839,729 |
| 16 Apr 2024 | 8.75 | 9.00 | 8.00 | 8.70 | 8.70 | 11,249,296 |
| 15 Apr 2024 | 8.10 | 8.74 | 7.88 | 8.00 | 8.00 | 1,038,598 |
| 12 Apr 2024 | 7.65 | 7.90 | 7.30 | 7.75 | 7.75 | 3,486,100 |
| 11 Apr 2024 | 8.00 | 7.99 | 7.50 | 7.65 | 7.65 | 1,929,060 |
| 10 Apr 2024 | 8.15 | 8.29 | 7.85 | 8.20 | 8.20 | 743,865 |
| 09 Apr 2024 | 8.20 | 8.19 | 8.00 | 8.15 | 8.15 | 1,622,568 |
| 08 Apr 2024 | 8.20 | 8.26 | 8.16 | 8.20 | 8.20 | 113,592 |
| 05 Apr 2024 | 8.40 | 8.39 | 8.16 | 8.20 | 8.20 | 450,177 |
| 04 Apr 2024 | 8.35 | 8.45 | 8.39 | 8.40 | 8.40 | 1,274,512 |
| 03 Apr 2024 | 8.10 | 8.48 | 8.15 | 8.35 | 8.35 | 647,935 |
| 02 Apr 2024 | 9.00 | 9.00 | 8.00 | 8.10 | 8.10 | 1,460,258 |
| 28 Mar 2024 | 9.00 | 9.19 | 8.80 | 9.00 | 9.00 | 361,035 |
| 27 Mar 2024 | 9.00 | 9.20 | 8.82 | 9.00 | 9.00 | 509,605 |
| 26 Mar 2024 | 9.00 | 9.20 | 8.80 | 9.00 | 9.00 | 308,458 |
| 25 Mar 2024 | 9.25 | 9.37 | 8.87 | 9.00 | 9.00 | 720,127 |
| 22 Mar 2024 | 9.25 | 9.45 | 9.11 | 9.25 | 9.25 | 305,721 |
| 21 Mar 2024 | 9.75 | 9.50 | 9.05 | 9.25 | 9.25 | 814,807 |
| 20 Mar 2024 | 9.75 | 9.72 | 9.50 | 9.75 | 9.75 | 107,740 |
| 19 Mar 2024 | 9.65 | 9.73 | 9.26 | 9.75 | 9.75 | 296,958 |
| 18 Mar 2024 | 10.63 | 10.26 | 9.60 | 9.65 | 9.65 | 451,927 |
| 15 Mar 2024 | 10.63 | 10.80 | 10.27 | 10.63 | 10.63 | 53,356 |
| 14 Mar 2024 | 10.63 | 10.70 | 10.26 | 10.63 | 10.63 | 93,494 |
| 13 Mar 2024 | 10.75 | 10.52 | 10.30 | 10.63 | 10.63 | 128,168 |
| 12 Mar 2024 | 10.75 | 10.75 | 10.56 | 10.75 | 10.75 | 26,654 |
| 11 Mar 2024 | 10.75 | 10.89 | 10.50 | 10.75 | 10.75 | 80,356 |
| 08 Mar 2024 | 10.88 | 11.25 | 10.56 | 10.75 | 10.75 | 74,304 |
| 07 Mar 2024 | 10.88 | 11.25 | 10.81 | 10.88 | 10.88 | 41,945 |
| 06 Mar 2024 | 11.38 | 11.37 | 11.00 | 10.88 | 10.88 | 216,771 |
| 05 Mar 2024 | 12.25 | 12.08 | 11.00 | 11.25 | 11.25 | 733,593 |
| 04 Mar 2024 | 12.50 | 12.48 | 12.00 | 12.25 | 12.25 | 335,070 |
| 01 Mar 2024 | 12.25 | 12.98 | 12.23 | 12.50 | 12.50 | 214,568 |
| 29 Feb 2024 | 12.25 | 12.34 | 12.08 | 12.25 | 12.25 | 40,777 |
| 28 Feb 2024 | 12.88 | 12.95 | 12.06 | 12.25 | 12.25 | 228,015 |
| 27 Feb 2024 | 13.50 | 13.52 | 12.76 | 13.00 | 13.00 | 211,105 |
| 26 Feb 2024 | 12.50 | 13.70 | 12.16 | 13.50 | 13.50 | 497,856 |
| 23 Feb 2024 | 12.50 | 13.00 | 12.06 | 12.50 | 12.50 | 318,787 |
| 22 Feb 2024 | 12.50 | 12.99 | 12.15 | 12.50 | 12.50 | 352,577 |
| 21 Feb 2024 | 12.00 | 12.74 | 11.91 | 12.50 | 12.50 | 484,304 |
| 20 Feb 2024 | 12.00 | 12.35 | 11.83 | 12.00 | 12.00 | 8,685 |
| 19 Feb 2024 | 11.88 | 12.35 | 11.75 | 12.00 | 12.00 | 151,553 |
| 16 Feb 2024 | 11.50 | 12.25 | 11.75 | 12.20 | 12.20 | 316,176 |
| 15 Feb 2024 | 11.50 | 11.75 | 11.26 | 11.50 | 11.50 | 432,341 |
| 14 Feb 2024 | 11.50 | 11.69 | 11.57 | 11.50 | 11.50 | 86,142 |
| 13 Feb 2024 | 11.75 | 11.76 | 11.50 | 11.50 | 11.50 | 141,697 |
| 12 Feb 2024 | 11.75 | 12.50 | 11.67 | 11.75 | 11.75 | 691,592 |
| 09 Feb 2024 | 11.75 | 11.74 | 11.13 | 11.25 | 11.25 | 564,382 |
| 08 Feb 2024 | 11.75 | 11.80 | 11.50 | 11.75 | 11.75 | 41,402 |
| 07 Feb 2024 | 12.25 | 12.37 | 11.52 | 11.75 | 11.75 | 608,762 |
| 06 Feb 2024 | 12.75 | 12.78 | 12.25 | 12.25 | 12.25 | 174,425 |
| 05 Feb 2024 | 12.75 | 12.79 | 12.52 | 12.75 | 12.75 | 88,151 |
| 02 Feb 2024 | 13.63 | 13.36 | 12.75 | 12.75 | 12.75 | 376,817 |
| 01 Feb 2024 | 13.75 | 13.70 | 13.32 | 13.63 | 13.63 | 291,638 |
| 31 Jan 2024 | 14.13 | 14.44 | 13.65 | 13.75 | 13.75 | 694,184 |
| 30 Jan 2024 | 13.25 | 14.24 | 13.31 | 14.13 | 14.13 | 265,988 |
| 29 Jan 2024 | 12.50 | 14.40 | 12.80 | 13.25 | 13.25 | 812,692 |
| 26 Jan 2024 | 11.25 | 12.80 | 11.49 | 12.50 | 12.50 | 1,001,676 |
| 25 Jan 2024 | 11.00 | 11.46 | 11.07 | 11.25 | 11.25 | 406,266 |
| 24 Jan 2024 | 11.25 | 11.50 | 11.00 | 11.00 | 11.00 | 339,268 |
| 23 Jan 2024 | 9.75 | 11.49 | 10.00 | 11.25 | 11.25 | 598,349 |
| 22 Jan 2024 | 9.75 | 10.00 | 9.77 | 9.75 | 9.75 | 66,797 |
| 19 Jan 2024 | 10.25 | 10.06 | 9.50 | 9.75 | 9.75 | 501,138 |
| 18 Jan 2024 | 11.50 | 11.50 | 10.50 | 10.25 | 10.25 | 337,414 |
| 17 Jan 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 67,994 |
| 16 Jan 2024 | 11.50 | 11.59 | 11.38 | 11.63 | 11.63 | 69,184 |
| 15 Jan 2024 | 11.50 | 11.59 | 11.00 | 11.50 | 11.50 | 85,801 |
| 12 Jan 2024 | 11.75 | 12.00 | 10.66 | 11.50 | 11.50 | 446,934 |
| 11 Jan 2024 | 10.90 | 12.48 | 10.83 | 11.75 | 11.75 | 1,469,939 |
| 10 Jan 2024 | 10.30 | 10.28 | 10.20 | 10.30 | 10.30 | 140,189 |
| 09 Jan 2024 | 10.30 | 10.35 | 10.21 | 10.30 | 10.30 | 181,394 |
| 08 Jan 2024 | 10.75 | 10.61 | 10.20 | 10.30 | 10.30 | 493,516 |
| 05 Jan 2024 | 10.75 | 10.85 | 10.60 | 10.75 | 10.75 | 869,246 |
| 04 Jan 2024 | 8.85 | 10.85 | 8.98 | 10.65 | 10.65 | 2,889,906 |
| 03 Jan 2024 | 8.10 | 9.00 | 8.00 | 9.00 | 9.00 | 923,795 |
| 02 Jan 2024 | 8.25 | 8.25 | 8.00 | 8.10 | 8.10 | 98,791 |
| 29 Dec 2023 | 8.25 | 8.25 | 8.05 | 8.25 | 8.25 | 18,795 |
| 28 Dec 2023 | 8.35 | 8.44 | 8.00 | 8.25 | 8.25 | 214,074 |
| 27 Dec 2023 | 8.00 | 8.44 | 8.00 | 8.35 | 8.35 | 6,372,044 |
| 22 Dec 2023 | 7.90 | 8.08 | 7.93 | 8.00 | 8.00 | 115,136 |
| 21 Dec 2023 | 7.85 | 8.00 | 7.70 | 7.90 | 7.90 | 748,807 |
| 20 Dec 2023 | 9.50 | 9.65 | 7.00 | 7.85 | 7.85 | 4,095,219 |
| 19 Dec 2023 | 9.70 | 10.00 | 9.10 | 9.50 | 9.50 | 1,916,283 |
| 18 Dec 2023 | 9.75 | 9.74 | 9.55 | 9.75 | 9.75 | 23,646 |
| 15 Dec 2023 | 9.85 | 9.77 | 9.70 | 9.85 | 9.85 | 73,577 |
| 14 Dec 2023 | 9.85 | 10.00 | 9.78 | 9.85 | 9.85 | 26,304 |
| 13 Dec 2023 | 9.85 | 10.00 | 9.70 | 9.85 | 9.85 | 139,495 |
| 12 Dec 2023 | 9.85 | 9.87 | 9.70 | 9.85 | 9.85 | 220,860 |
| 11 Dec 2023 | 9.85 | 10.00 | 10.00 | 9.85 | 9.85 | 15 |
| 08 Dec 2023 | 9.85 | 9.90 | 9.70 | 9.85 | 9.85 | 215,904 |
| 07 Dec 2023 | 9.85 | 9.70 | 9.70 | 9.85 | 9.85 | 4 |
| 06 Dec 2023 | 10.10 | 9.93 | 9.70 | 9.85 | 9.85 | 285,021 |
| 05 Dec 2023 | 10.10 | 10.05 | 9.71 | 10.10 | 10.10 | 29,615 |
| 04 Dec 2023 | 10.10 | 10.05 | 9.75 | 10.10 | 10.10 | 47,099 |
| 01 Dec 2023 | 10.10 | 10.10 | 9.70 | 10.10 | 10.10 | 45,094 |
| 30 Nov 2023 | 10.10 | 10.50 | 9.75 | 10.10 | 10.10 | 93,232 |
| 29 Nov 2023 | 10.10 | 10.26 | 9.75 | 10.10 | 10.10 | 310,458 |
| 28 Nov 2023 | 10.25 | 10.10 | 9.70 | 10.10 | 10.10 | 156,997 |
| 27 Nov 2023 | 10.25 | 10.02 | 10.00 | 10.25 | 10.25 | 160,422 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.