Cyanconnode Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.760	0.870	0.760	0.802	0.802	5,857
2023-12-18	0.780	0.825	0.780	0.825	0.825	2,409
2023-12-15	0.870	0.880	0.810	0.820	0.820	8,262
2023-12-14	0.879	0.880	0.860	0.880	0.880	1,932
2023-12-13	0.841	0.900	0.840	0.840	0.840	2,265
2023-12-12	0.895	0.895	0.870	0.870	0.870	1,164
2023-12-11	0.810	0.920	0.810	0.899	0.899	11,554
2023-12-08	0.890	0.890	0.890	0.890	0.890	439
2023-12-07	0.920	0.920	0.890	0.910	0.910	1,948
2023-12-06	0.930	0.930	0.850	0.904	0.904	29,611
2023-12-05	0.900	0.971	0.836	0.850	0.850	34,063
2023-12-04	0.800	0.900	0.800	0.900	0.900	9,101
2023-12-01	0.880	0.958	0.849	0.850	0.850	10,794
2023-11-30	0.755	0.850	0.755	0.794	0.794	16,531
2023-11-29	0.740	0.750	0.740	0.750	0.750	4,170
2023-11-28	0.738	0.745	0.723	0.745	0.745	8,082
2023-11-27	0.737	0.737	0.737	0.737	0.737	1,861
2023-11-24	0.790	0.790	0.731	0.748	0.748	2,008
2023-11-22	0.730	0.731	0.730	0.731	0.731	757
2023-11-21	0.730	0.777	0.730	0.730	0.730	6,881
2023-11-20	0.723	0.730	0.722	0.730	0.730	10,438
2023-11-17	0.722	0.722	0.722	0.722	0.722	1,114
2023-11-16	0.720	0.754	0.720	0.722	0.722	4,879
2023-11-15	0.751	0.790	0.721	0.721	0.721	1,087
2023-11-14	0.705	0.750	0.705	0.733	0.733	4,967
2023-11-13	0.788	0.788	0.705	0.733	0.733	11,600
2023-11-10	0.730	0.758	0.730	0.750	0.750	2,152
2023-11-09	0.770	0.780	0.707	0.720	0.720	44,948
2023-11-08	0.680	0.800	0.680	0.770	0.770	12,910
2023-11-07	0.690	0.720	0.680	0.680	0.680	2,961
2023-11-06	0.720	0.720	0.680	0.680	0.680	2,037
2023-11-03	0.735	0.735	0.691	0.691	0.691	1,542
2023-11-02	0.700	0.700	0.700	0.700	0.700	1,880
2023-11-01	0.695	0.732	0.695	0.700	0.700	1,356
2023-10-31	0.702	0.702	0.700	0.700	0.700	2,445
2023-10-30	0.701	0.710	0.700	0.700	0.700	3,020
2023-10-26	0.700	0.770	0.680	0.770	0.770	24,625
2023-10-25	0.778	0.778	0.776	0.776	0.776	8,032
2023-10-24	0.778	0.778	0.680	0.778	0.778	6,490
2023-10-23	0.705	0.780	0.705	0.780	0.780	988
2023-10-20	0.680	0.790	0.680	0.790	0.790	895
2023-10-18	0.740	0.780	0.680	0.735	0.735	16,570
2023-10-17	0.770	0.800	0.750	0.758	0.758	28,341
2023-10-16	0.750	0.800	0.741	0.770	0.770	14,416
2023-10-13	0.791	0.820	0.791	0.791	0.791	520
2023-10-12	0.780	0.780	0.780	0.780	0.780	249
2023-10-10	0.870	0.870	0.870	0.870	0.870	313
2023-10-09	0.859	0.878	0.859	0.878	0.878	6,848
2023-10-06	0.775	0.831	0.775	0.824	0.824	641
2023-10-05	0.775	0.824	0.775	0.824	0.824	1,180
2023-10-04	0.809	0.869	0.770	0.869	0.869	2,406
2023-10-03	0.809	0.868	0.780	0.809	0.809	5,927
2023-10-02	0.770	0.855	0.760	0.770	0.770	4,855
2023-09-29	0.760	0.821	0.760	0.800	0.800	5,034
2023-09-28	0.772	0.772	0.772	0.772	0.772	487
2023-09-27	0.761	0.796	0.761	0.772	0.772	1,440
2023-09-26	0.760	0.799	0.760	0.761	0.761	1,264
2023-09-25	0.790	0.790	0.790	0.790	0.790	1,415
2023-09-22	0.765	0.790	0.765	0.790	0.790	2,786
2023-09-21	0.829	0.829	0.765	0.765	0.765	880

← NewerPage 10 of 19 · 1,083 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.