Cyanconnode Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	0.908	0.908	0.855	0.880	0.880	11,922
2023-03-24	0.938	1.010	0.890	0.900	0.900	2,359
2023-03-23	0.910	0.944	0.875	0.880	0.880	31,946
2023-03-22	0.956	0.993	0.910	0.910	0.910	28,575
2023-03-21	0.950	1.000	0.910	0.910	0.910	35,698
2023-03-20	0.990	1.000	0.940	0.943	0.943	20,175
2023-03-17	1.180	1.180	0.993	1.000	1.000	10,072
2023-03-16	1.030	1.070	0.952	0.977	0.977	42,300
2023-03-15	1.030	1.040	1.030	1.030	1.030	1,603
2023-03-14	1.060	1.110	1.050	1.060	1.060	8,580
2023-03-13	1.078	1.136	1.078	1.092	1.092	8,765
2023-03-10	1.115	1.115	1.090	1.090	1.090	9,241
2023-03-09	1.120	1.130	1.110	1.120	1.120	3,482
2023-03-08	1.122	1.122	1.122	1.122	1.122	1,600
2023-03-07	1.152	1.152	1.100	1.130	1.130	28,682
2023-03-06	1.170	1.170	1.160	1.160	1.160	2,492
2023-03-03	1.192	1.200	1.160	1.190	1.190	9,245
2023-03-02	1.164	1.180	1.164	1.165	1.165	3,514
2023-03-01	1.240	1.240	1.170	1.170	1.170	2,297
2023-02-28	1.160	1.195	1.160	1.180	1.180	7,598
2023-02-27	1.200	1.210	1.180	1.180	1.180	11,477
2023-02-24	1.220	1.250	1.220	1.230	1.230	1,764
2023-02-23	1.270	1.270	1.210	1.250	1.250	3,641
2023-02-22	1.220	1.260	1.200	1.210	1.210	5,123
2023-02-21	1.340	1.350	1.260	1.260	1.260	3,625
2023-02-17	1.230	1.320	1.154	1.320	1.320	4,865
2023-02-16	1.281	1.330	1.280	1.289	1.289	4,836
2023-02-15	1.160	1.300	1.160	1.283	1.283	18,432
2023-02-14	1.290	1.290	1.200	1.200	1.200	5,658
2023-02-13	1.199	1.240	1.190	1.240	1.240	7,778
2023-02-10	1.140	1.190	1.140	1.180	1.180	12,275
2023-02-09	1.300	1.300	1.130	1.170	1.170	75,706
2023-02-08	1.370	1.370	1.300	1.300	1.300	16,508
2023-02-07	1.420	1.420	1.310	1.360	1.360	8,350
2023-02-06	1.380	1.390	1.365	1.370	1.370	13,481
2023-02-03	1.355	1.355	1.350	1.350	1.350	1,770
2023-02-02	1.379	1.440	1.371	1.380	1.380	8,048
2023-02-01	1.370	1.430	1.270	1.360	1.360	20,454
2023-01-31	1.270	1.300	1.270	1.300	1.300	4,663
2023-01-30	1.440	1.440	1.290	1.310	1.310	12,423
2023-01-27	1.380	1.560	1.380	1.380	1.380	32,911
2023-01-26	1.360	1.400	1.360	1.400	1.400	19,475
2023-01-25	1.220	1.700	1.220	1.439	1.439	491,492
2023-01-24	1.180	1.320	1.150	1.280	1.280	17,626
2023-01-23	1.200	1.200	1.160	1.180	1.180	45,714
2023-01-20	1.148	1.160	1.140	1.140	1.140	2,570
2023-01-19	1.120	1.190	1.120	1.170	1.170	8,258
2023-01-18	1.311	1.311	1.200	1.200	1.200	19,352
2023-01-17	1.250	1.410	1.204	1.380	1.380	21,975
2023-01-13	1.290	1.290	1.190	1.250	1.250	23,085
2023-01-12	1.400	1.400	1.230	1.250	1.250	28,246
2023-01-11	1.250	1.340	1.250	1.325	1.325	39,249
2023-01-10	1.094	1.320	1.094	1.190	1.190	103,301
2023-01-09	1.100	1.100	0.990	1.100	1.100	6,995
2023-01-06	1.030	1.040	0.955	1.003	1.003	64,758
2023-01-05	1.040	1.040	1.021	1.021	1.021	1,959
2023-01-04	1.025	1.044	1.000	1.040	1.040	30,684
2023-01-03	1.150	1.150	1.019	1.043	1.043	28,266
2022-12-30	1.230	1.250	1.036	1.100	1.100	54,574
2022-12-29	0.910	1.280	0.910	1.220	1.220	332,818

← NewerPage 13 of 18 · 1,076 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.