Cyanconnode Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	2.300	2.300	2.110	2.160	2.160	16,402
2022-09-29	2.200	2.200	2.110	2.200	2.200	3,771
2022-09-28	1.820	2.250	1.820	2.180	2.180	9,440
2022-09-27	1.980	1.990	1.960	1.970	1.970	2,109
2022-09-26	2.010	2.055	2.000	2.000	2.000	6,612
2022-09-23	1.960	2.090	1.930	1.990	1.990	24,219
2022-09-22	2.130	2.242	1.960	1.980	1.980	17,957
2022-09-21	2.150	2.180	2.140	2.140	2.140	4,971
2022-09-20	2.200	2.200	2.150	2.165	2.165	6,308
2022-09-19	2.210	2.240	2.150	2.170	2.170	20,866
2022-09-16	2.180	2.210	2.175	2.210	2.210	4,719
2022-09-15	2.180	2.190	2.150	2.150	2.150	5,157
2022-09-14	2.170	2.210	2.170	2.180	2.180	17,033
2022-09-13	2.250	2.250	2.160	2.180	2.180	1,709
2022-09-12	2.170	2.300	2.170	2.210	2.210	5,733
2022-09-09	2.190	2.235	2.180	2.233	2.233	15,046
2022-09-08	2.170	2.209	2.150	2.150	2.150	4,811
2022-09-07	2.200	2.210	2.150	2.150	2.150	8,571
2022-09-06	2.400	2.400	2.200	2.250	2.250	11,792
2022-09-02	2.340	2.340	2.290	2.290	2.290	5,194
2022-09-01	2.350	2.351	2.300	2.300	2.300	5,607
2022-08-31	2.450	2.475	2.320	2.380	2.380	10,167
2022-08-30	2.500	2.500	2.450	2.450	2.450	9,878
2022-08-29	2.540	2.546	2.500	2.520	2.520	4,869
2022-08-26	2.560	2.560	2.500	2.510	2.510	4,545
2022-08-25	2.560	2.605	2.560	2.560	2.560	1,570
2022-08-24	2.570	2.600	2.560	2.560	2.560	3,436
2022-08-23	2.650	2.675	2.570	2.590	2.590	11,442
2022-08-22	2.660	2.660	2.640	2.641	2.641	5,586
2022-08-19	2.700	2.700	2.650	2.680	2.680	4,629
2022-08-18	2.630	2.739	2.630	2.650	2.650	6,016
2022-08-17	2.677	2.700	2.645	2.700	2.700	13,984
2022-08-16	2.750	2.760	2.640	2.680	2.680	22,690
2022-08-15	2.750	2.790	2.690	2.750	2.750	18,850
2022-08-12	2.770	2.770	2.690	2.700	2.700	14,740
2022-08-11	2.870	2.870	2.700	2.720	2.720	41,519
2022-08-10	2.970	2.970	2.740	2.800	2.800	98,805
2022-08-09	3.030	3.387	2.990	3.300	3.300	18,438
2022-08-08	3.120	3.361	3.020	3.020	3.020	10,888
2022-08-05	3.100	3.100	3.030	3.030	3.030	2,381
2022-08-04	3.180	3.200	3.060	3.060	3.060	5,406
2022-08-03	3.030	3.150	3.020	3.040	3.040	18,916
2022-08-02	3.010	3.320	3.010	3.120	3.120	18,211
2022-08-01	3.120	3.320	3.120	3.150	3.150	30,947
2022-07-29	3.100	3.300	3.010	3.125	3.125	13,366
2022-07-28	2.950	3.100	2.950	3.011	3.011	27,650
2022-07-27	2.730	3.010	2.730	2.832	2.832	34,916
2022-07-26	2.770	2.770	2.730	2.730	2.730	12,625
2022-07-25	2.750	3.000	2.750	2.805	2.805	16,417
2022-07-22	2.900	2.900	2.750	2.750	2.750	29,301
2022-07-21	3.040	3.050	2.900	2.900	2.900	11,474
2022-07-20	3.000	3.000	2.890	2.930	2.930	19,606
2022-07-19	3.180	3.180	2.950	2.960	2.960	8,543
2022-07-18	3.000	3.087	2.980	3.000	3.000	2,147
2022-07-15	3.060	3.090	2.940	3.090	3.090	10,094
2022-07-14	3.030	3.050	3.000	3.014	3.014	2,648
2022-07-13	3.060	3.090	2.930	3.020	3.020	11,719
2022-07-12	3.370	3.400	3.030	3.180	3.180	17,510
2022-07-11	3.080	3.260	3.025	3.234	3.234	15,520
2022-07-08	2.910	3.060	2.910	3.020	3.020	12,662

← NewerPage 15 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.