Cyanconnode Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	2.800	3.098	2.800	2.900	2.900	10,965
2022-07-06	3.010	3.090	2.800	2.800	2.800	4,334
2022-07-05	2.820	3.045	2.800	2.810	2.810	6,570
2022-07-01	3.105	3.109	3.000	3.000	3.000	4,288
2022-06-30	2.940	2.970	2.750	2.920	2.920	14,741
2022-06-29	3.210	3.210	3.000	3.000	3.000	19,316
2022-06-28	3.270	3.300	3.100	3.110	3.110	6,261
2022-06-27	3.340	3.400	3.180	3.180	3.180	59,036
2022-06-24	3.470	3.500	3.220	3.220	3.220	17,514
2022-06-23	3.180	3.574	3.180	3.270	3.270	72,265
2022-06-22	3.430	3.450	3.430	3.430	3.430	8,025
2022-06-21	3.220	3.440	3.030	3.430	3.430	16,990
2022-06-17	3.090	3.305	3.043	3.300	3.300	28,408
2022-06-16	3.050	3.200	2.890	3.050	3.050	45,829
2022-06-15	3.050	3.335	3.030	3.030	3.030	21,756
2022-06-14	2.960	3.120	2.900	3.110	3.110	6,839
2022-06-13	3.100	3.100	2.750	2.932	2.932	10,715
2022-06-10	3.120	3.281	3.110	3.121	3.121	4,594
2022-06-09	3.320	3.320	3.180	3.285	3.285	3,695
2022-06-08	3.313	3.340	3.201	3.300	3.300	11,949
2022-06-07	3.150	3.340	3.100	3.320	3.320	78,781
2022-06-06	3.260	3.260	3.070	3.150	3.150	23,290
2022-06-03	3.164	3.200	3.060	3.200	3.200	14,038
2022-06-02	3.010	3.190	3.005	3.150	3.150	60,823
2022-06-01	3.030	3.030	2.930	3.000	3.000	5,685
2022-05-31	2.940	2.990	2.920	2.990	2.990	9,866
2022-05-27	2.965	2.990	2.890	2.920	2.920	4,382
2022-05-26	2.850	3.030	2.850	3.000	3.000	4,011
2022-05-25	2.740	2.900	2.700	2.900	2.900	8,399
2022-05-24	2.810	2.810	2.748	2.790	2.790	5,607
2022-05-23	2.800	2.924	2.800	2.870	2.870	1,102
2022-05-20	2.890	2.920	2.790	2.790	2.790	5,130
2022-05-19	2.930	2.950	2.880	2.880	2.880	2,374
2022-05-18	2.810	2.980	2.800	2.830	2.830	2,484
2022-05-17	2.970	2.989	2.843	2.843	2.843	5,023
2022-05-16	2.860	2.940	2.850	2.910	2.910	3,526
2022-05-13	2.760	3.040	2.760	3.040	3.040	20,947
2022-05-12	2.730	2.760	2.670	2.760	2.760	8,496
2022-05-11	2.750	2.813	2.650	2.680	2.680	20,910
2022-05-10	2.790	2.850	2.750	2.750	2.750	8,261
2022-05-09	2.895	2.937	2.800	2.820	2.820	8,801
2022-05-06	2.840	2.960	2.820	2.850	2.850	11,167
2022-05-05	2.899	2.952	2.830	2.900	2.900	7,919
2022-05-04	2.890	3.000	2.888	2.987	2.987	7,277
2022-05-03	2.980	2.980	2.840	2.889	2.889	2,916
2022-05-02	2.850	2.916	2.850	2.916	2.916	2,171
2022-04-29	2.910	2.910	2.862	2.880	2.880	2,740
2022-04-28	2.850	2.990	2.850	2.990	2.990	6,530
2022-04-27	2.990	2.990	2.900	2.910	2.910	2,510
2022-04-26	2.900	2.990	2.880	2.900	2.900	4,103
2022-04-25	2.860	2.930	2.845	2.909	2.909	14,624
2022-04-22	2.900	2.933	2.890	2.930	2.930	10,080
2022-04-21	3.060	3.100	2.920	2.920	2.920	15,262
2022-04-20	3.061	3.180	3.060	3.060	3.060	6,255
2022-04-19	3.200	3.200	3.050	3.050	3.050	3,725
2022-04-18	3.100	3.190	3.050	3.180	3.180	14,199
2022-04-14	3.100	3.130	3.047	3.100	3.100	3,120
2022-04-13	3.100	3.150	3.040	3.140	3.140	14,781
2022-04-12	3.055	3.070	3.010	3.030	3.030	4,572
2022-04-11	2.934	3.100	2.932	3.050	3.050	30,531

← NewerPage 16 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.