Cyanconnode Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	1.080	1.130	1.080	1.110	1.110	14,843
2023-06-22	1.020	1.070	1.020	1.070	1.070	5,903
2023-06-21	1.083	1.130	1.053	1.053	1.053	13,171
2023-06-20	1.110	1.160	1.060	1.080	1.080	24,930
2023-06-16	1.030	1.080	1.020	1.080	1.080	16,512
2023-06-15	1.020	1.030	1.010	1.030	1.030	5,878
2023-06-14	1.020	1.035	1.010	1.030	1.030	5,909
2023-06-13	1.010	1.040	1.010	1.040	1.040	2,112
2023-06-12	1.050	1.050	1.000	1.020	1.020	10,078
2023-06-09	1.010	1.050	1.010	1.045	1.045	17,916
2023-06-08	1.010	1.030	1.000	1.007	1.007	12,672
2023-06-07	1.010	1.040	1.010	1.040	1.040	5,388
2023-06-06	1.020	1.040	1.020	1.040	1.040	1,736
2023-06-05	1.040	1.050	1.000	1.050	1.050	13,440
2023-06-02	1.010	1.050	1.010	1.050	1.050	17,323
2023-06-01	1.020	1.039	0.994	0.995	0.995	6,136
2023-05-31	0.990	1.010	0.990	1.010	1.010	1,591
2023-05-30	0.987	1.020	0.985	0.990	0.990	1,453
2023-05-26	0.980	1.020	0.980	1.020	1.020	5,978
2023-05-25	0.980	1.020	0.980	0.988	0.988	3,621
2023-05-24	0.990	1.000	0.980	0.980	0.980	1,058
2023-05-23	1.000	1.026	1.000	1.010	1.010	2,851
2023-05-22	1.000	1.030	1.000	1.005	1.005	4,583
2023-05-19	1.000	1.049	0.988	0.998	0.998	14,764
2023-05-18	0.950	1.033	0.950	0.997	0.997	7,441
2023-05-17	1.020	1.020	0.991	0.992	0.992	4,357
2023-05-16	1.000	1.035	0.954	1.020	1.020	11,745
2023-05-15	1.000	1.030	1.000	1.000	1.000	9,190
2023-05-12	0.950	1.060	0.950	1.050	1.050	17,157
2023-05-11	0.970	0.974	0.940	0.950	0.950	53,396
2023-05-10	0.978	0.985	0.970	0.979	0.979	15,487
2023-05-09	0.970	0.985	0.970	0.970	0.970	10,761
2023-05-08	0.970	1.000	0.970	0.975	0.975	5,481
2023-05-05	0.970	1.015	0.970	0.970	0.970	9,860
2023-05-04	1.004	1.040	0.970	0.980	0.980	6,596
2023-05-03	1.060	1.060	0.986	1.010	1.010	104,718
2023-05-02	0.980	1.070	0.970	1.050	1.050	133,114
2023-05-01	0.970	1.000	0.970	0.970	0.970	7,669
2023-04-28	0.960	0.983	0.960	0.970	0.970	42,236
2023-04-27	0.960	0.994	0.960	0.960	0.960	8,919
2023-04-26	1.001	1.030	0.980	0.980	0.980	1,741
2023-04-25	1.001	1.001	0.972	0.972	0.972	1,238
2023-04-24	1.020	1.020	0.990	0.990	0.990	4,943
2023-04-21	1.000	1.001	0.980	0.995	0.995	4,494
2023-04-20	1.010	1.020	0.960	0.960	0.960	17,155
2023-04-19	0.990	0.990	0.970	0.990	0.990	8,810
2023-04-18	0.980	1.000	0.960	1.000	1.000	6,745
2023-04-17	0.990	1.000	0.960	0.960	0.960	3,847
2023-04-14	1.000	1.000	0.942	0.998	0.998	27,922
2023-04-13	0.940	1.000	0.937	0.980	0.980	4,415
2023-04-12	0.980	0.980	0.940	0.950	0.950	9,856
2023-04-11	0.990	0.990	0.960	0.965	0.965	8,829
2023-04-10	0.970	1.000	0.940	0.940	0.940	4,929
2023-04-05	1.000	1.000	0.960	0.960	0.960	3,482
2023-04-04	0.954	1.000	0.954	0.963	0.963	4,391
2023-04-03	0.910	0.984	0.890	0.984	0.984	169,497
2023-03-31	0.880	0.906	0.840	0.877	0.877	20,688
2023-03-30	0.830	0.880	0.820	0.847	0.847	18,614
2023-03-29	0.896	0.896	0.830	0.830	0.830	16,449
2023-03-28	0.920	0.920	0.860	0.860	0.860	9,042

← NewerPage 12 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.