Cyanconnode Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.640	0.790	0.640	0.790	0.790	10,963
2023-09-19	0.880	0.880	0.765	0.765	0.765	13,122
2023-09-18	0.770	0.874	0.770	0.791	0.791	13,020
2023-09-15	0.830	0.875	0.760	0.800	0.800	32,625
2023-09-14	0.810	0.835	0.810	0.830	0.830	4,866
2023-09-13	0.818	0.832	0.790	0.800	0.800	17,335
2023-09-12	0.765	0.789	0.765	0.789	0.789	440
2023-09-11	0.810	0.830	0.800	0.830	0.830	7,736
2023-09-08	0.790	0.810	0.770	0.810	0.810	24,372
2023-09-07	0.695	0.763	0.695	0.761	0.761	34,176
2023-09-06	0.700	0.700	0.653	0.692	0.692	6,704
2023-09-05	0.650	0.670	0.650	0.670	0.670	20,306
2023-09-01	0.665	0.665	0.650	0.650	0.650	1,625
2023-08-31	0.662	0.662	0.630	0.662	0.662	7,695
2023-08-30	0.644	0.661	0.630	0.630	0.630	1,162
2023-08-29	0.665	0.665	0.611	0.650	0.650	41,541
2023-08-28	0.730	0.730	0.657	0.660	0.660	28,470
2023-08-25	0.773	0.773	0.721	0.721	0.721	17,486
2023-08-24	0.850	0.850	0.780	0.790	0.790	28,867
2023-08-23	0.830	0.830	0.830	0.830	0.830	1,233
2023-08-22	0.840	0.850	0.831	0.850	0.850	7,358
2023-08-21	0.870	0.880	0.860	0.880	0.880	7,695
2023-08-18	0.820	0.869	0.820	0.856	0.856	3,216
2023-08-17	0.840	0.880	0.840	0.880	0.880	8,000
2023-08-16	0.899	0.899	0.840	0.861	0.861	3,180
2023-08-15	0.889	0.890	0.840	0.840	0.840	2,137
2023-08-14	0.840	0.860	0.840	0.840	0.840	1,422
2023-08-11	0.840	0.865	0.840	0.865	0.865	1,366
2023-08-10	0.850	0.890	0.840	0.889	0.889	7,011
2023-08-09	0.890	0.951	0.850	0.890	0.890	14,573
2023-08-08	0.900	0.910	0.899	0.910	0.910	15,374
2023-08-07	0.960	0.960	0.929	0.930	0.930	4,853
2023-08-04	0.920	1.040	0.850	0.929	0.929	47,967
2023-08-03	0.880	0.933	0.880	0.900	0.900	18,254
2023-08-02	0.840	0.882	0.840	0.877	0.877	4,002
2023-08-01	0.840	0.840	0.840	0.840	0.840	458
2023-07-31	0.900	0.900	0.840	0.840	0.840	3,818
2023-07-28	0.907	0.910	0.851	0.910	0.910	5,012
2023-07-27	0.830	0.910	0.830	0.841	0.841	8,738
2023-07-26	0.899	0.900	0.845	0.845	0.845	1,830
2023-07-25	0.900	0.900	0.840	0.840	0.840	808
2023-07-24	0.827	0.883	0.827	0.883	0.883	1,625
2023-07-21	0.850	0.907	0.840	0.907	0.907	1,225
2023-07-20	0.880	0.907	0.880	0.907	0.907	897
2023-07-19	0.910	0.910	0.880	0.880	0.880	1,606
2023-07-18	0.883	0.904	0.880	0.880	0.880	2,424
2023-07-17	0.910	0.910	0.881	0.881	0.881	1,472
2023-07-14	0.915	0.915	0.870	0.870	0.870	803
2023-07-13	0.850	0.880	0.840	0.880	0.880	9,033
2023-07-12	0.900	0.920	0.830	0.900	0.900	6,230
2023-07-10	0.900	0.900	0.886	0.890	0.890	6,961
2023-07-07	0.825	0.888	0.825	0.840	0.840	4,219
2023-07-06	0.998	0.998	0.863	0.863	0.863	1,955
2023-07-05	0.838	0.850	0.825	0.830	0.830	3,957
2023-07-03	0.860	0.860	0.850	0.850	0.850	2,113
2023-06-30	0.900	0.900	0.850	0.860	0.860	21,633
2023-06-29	0.850	0.905	0.850	0.900	0.900	41,801
2023-06-28	1.000	1.040	0.800	0.805	0.805	168,941
2023-06-27	1.080	1.090	1.070	1.090	1.090	15,236
2023-06-26	1.120	1.135	1.040	1.080	1.080	24,423

← NewerPage 11 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.