Cyanconnode Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	0.930	0.950	0.903	0.950	0.950	50,494
2022-12-27	0.920	0.970	0.900	0.934	0.934	12,241
2022-12-23	0.940	0.962	0.920	0.920	0.920	21,964
2022-12-22	0.940	0.962	0.940	0.941	0.941	7,926
2022-12-21	0.980	0.990	0.940	0.940	0.940	9,805
2022-12-20	1.050	1.050	0.920	1.000	1.000	13,259
2022-12-19	0.950	1.050	0.930	1.010	1.010	22,169
2022-12-16	0.993	1.040	0.920	1.040	1.040	21,894
2022-12-15	0.919	1.030	0.919	0.990	0.990	47,289
2022-12-14	1.010	1.027	0.910	0.942	0.942	58,697
2022-12-13	1.050	1.100	1.010	1.060	1.060	7,176
2022-12-12	1.110	1.140	1.039	1.043	1.043	5,188
2022-12-09	1.070	1.070	1.030	1.055	1.055	18,561
2022-12-08	0.990	1.150	0.990	1.085	1.085	18,873
2022-12-07	1.204	1.204	1.130	1.150	1.150	8,853
2022-12-06	1.249	1.249	1.195	1.230	1.230	2,879
2022-12-05	1.356	1.356	1.200	1.250	1.250	7,598
2022-12-02	1.370	1.370	1.185	1.280	1.280	44,578
2022-12-01	1.250	1.350	1.240	1.308	1.308	73,244
2022-11-30	1.270	1.280	1.200	1.240	1.240	8,530
2022-11-29	1.320	1.320	1.260	1.275	1.275	2,337
2022-11-28	1.370	1.380	1.310	1.325	1.325	7,026
2022-11-25	1.360	1.370	1.360	1.370	1.370	1,230
2022-11-23	1.260	1.440	1.235	1.350	1.350	18,066
2022-11-22	1.240	1.290	1.210	1.260	1.260	23,589
2022-11-21	1.190	1.220	1.180	1.200	1.200	7,015
2022-11-18	1.213	1.213	1.140	1.170	1.170	12,820
2022-11-17	1.250	1.304	1.150	1.170	1.170	36,226
2022-11-16	1.300	1.300	1.240	1.250	1.250	21,259
2022-11-15	1.330	1.360	1.300	1.300	1.300	23,534
2022-11-14	1.340	1.340	1.310	1.310	1.310	17,366
2022-11-11	1.260	1.404	1.260	1.330	1.330	60,117
2022-11-10	1.490	1.718	1.430	1.483	1.483	25,667
2022-11-09	1.872	1.876	1.510	1.530	1.530	34,684
2022-11-08	2.010	2.060	1.900	1.910	1.910	5,411
2022-11-07	1.920	1.970	1.910	1.910	1.910	1,313
2022-11-04	1.941	1.970	1.910	1.910	1.910	2,075
2022-11-03	1.930	1.970	1.930	1.970	1.970	358
2022-11-02	2.060	2.060	1.910	1.910	1.910	6,255
2022-10-31	1.962	1.980	1.962	1.970	1.970	2,737
2022-10-28	1.970	2.047	1.970	1.990	1.990	1,093
2022-10-27	2.020	2.080	1.960	2.040	2.040	1,521
2022-10-26	2.070	2.200	1.980	1.980	1.980	4,564
2022-10-25	1.975	2.070	1.910	2.035	2.035	5,985
2022-10-24	2.050	2.050	1.970	2.030	2.030	3,087
2022-10-21	2.100	2.100	1.970	2.050	2.050	3,809
2022-10-20	2.110	2.110	2.000	2.020	2.020	6,251
2022-10-19	2.090	2.130	2.050	2.050	2.050	3,156
2022-10-18	2.030	2.060	2.030	2.040	2.040	4,446
2022-10-17	2.100	2.100	2.030	2.070	2.070	7,080
2022-10-14	2.040	2.370	2.040	2.080	2.080	5,631
2022-10-13	2.110	2.300	2.050	2.111	2.111	13,267
2022-10-12	2.110	2.160	2.110	2.121	2.121	3,227
2022-10-11	2.170	2.170	2.110	2.110	2.110	4,671
2022-10-10	2.300	2.420	2.200	2.200	2.200	3,833
2022-10-07	2.334	2.360	2.220	2.220	2.220	8,706
2022-10-06	2.330	2.370	2.210	2.318	2.318	7,225
2022-10-05	2.340	2.350	2.230	2.250	2.250	962
2022-10-04	2.254	2.320	2.250	2.290	2.290	5,642
2022-10-03	2.230	2.290	2.190	2.240	2.240	3,948

← NewerPage 14 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.