Cyanconnode Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	3.050	3.180	3.020	3.020	3.020	16,256
2022-04-07	3.010	3.135	3.010	3.060	3.060	18,340
2022-04-06	3.110	3.142	3.030	3.030	3.030	15,105
2022-04-05	3.200	3.270	3.150	3.150	3.150	12,255
2022-04-04	3.330	3.330	3.230	3.230	3.230	19,681
2022-04-01	3.330	3.440	3.300	3.340	3.340	11,062
2022-03-31	3.480	3.480	3.340	3.370	3.370	7,481
2022-03-30	3.260	3.450	3.260	3.400	3.400	23,640
2022-03-29	3.440	3.440	3.230	3.370	3.370	49,565
2022-03-28	3.360	3.408	3.270	3.300	3.300	18,018
2022-03-25	3.482	3.500	3.380	3.400	3.400	9,327
2022-03-24	3.450	3.620	3.385	3.460	3.460	68,357
2022-03-23	3.370	3.450	3.340	3.380	3.380	35,702
2022-03-22	3.330	3.370	3.240	3.330	3.330	31,027
2022-03-21	3.300	3.390	3.175	3.270	3.270	82,365
2022-03-18	3.210	3.210	3.140	3.160	3.160	16,916
2022-03-17	3.160	3.270	3.110	3.180	3.180	99,368
2022-03-16	3.050	3.150	3.050	3.120	3.120	8,844
2022-03-15	3.170	3.170	3.030	3.080	3.080	19,038
2022-03-14	3.100	3.290	3.030	3.150	3.150	167,099
2022-03-11	3.000	3.060	2.980	3.050	3.050	9,993
2022-03-10	2.900	3.020	2.900	3.000	3.000	30,139
2022-03-09	3.010	3.010	2.865	2.970	2.970	5,404
2022-03-08	2.820	2.920	2.820	2.880	2.880	18,760
2022-03-07	2.980	3.010	2.830	2.850	2.850	14,565
2022-03-04	2.970	3.080	2.970	3.020	3.020	27,536
2022-03-03	2.900	3.073	2.890	2.970	2.970	105,128
2022-03-02	2.750	2.830	2.750	2.805	2.805	9,027
2022-03-01	2.750	2.820	2.750	2.750	2.750	22,351
2022-02-28	2.610	2.765	2.610	2.730	2.730	29,941
2022-02-25	2.620	2.665	2.620	2.650	2.650	22,653
2022-02-24	2.630	2.680	2.560	2.640	2.640	11,066
2022-02-23	2.780	2.780	2.671	2.690	2.690	25,448
2022-02-22	2.790	2.790	2.720	2.740	2.740	11,942
2022-02-18	2.840	2.845	2.790	2.790	2.790	10,369
2022-02-17	2.850	2.900	2.833	2.850	2.850	22,789
2022-02-16	2.950	2.950	2.810	2.910	2.910	62,918
2022-02-15	2.690	2.880	2.685	2.860	2.860	91,288
2022-02-14	2.670	2.760	2.650	2.650	2.650	51,485
2022-02-11	2.680	2.750	2.620	2.660	2.660	106,374
2022-02-10	2.710	2.781	2.663	2.690	2.690	163,438
2022-02-09	2.910	2.910	2.820	2.890	2.890	15,326
2022-02-08	2.870	2.900	2.845	2.870	2.870	16,259
2022-02-07	2.930	2.970	2.830	2.890	2.890	8,531
2022-02-04	2.805	2.890	2.805	2.830	2.830	9,878
2022-02-03	2.860	2.900	2.800	2.900	2.900	1,478
2022-02-02	2.910	2.910	2.850	2.860	2.860	2,422
2022-02-01	2.810	2.905	2.810	2.870	2.870	31,451
2022-01-31	2.730	2.840	2.730	2.820	2.820	21,220
2022-01-28	2.895	2.895	2.782	2.810	2.810	8,789
2022-01-27	2.840	2.855	2.820	2.850	2.850	8,187
2022-01-26	2.840	2.930	2.820	2.840	2.840	19,962
2022-01-25	2.765	2.825	2.740	2.790	2.790	30,763
2022-01-24	2.970	2.970	2.750	2.780	2.780	25,914
2022-01-21	2.895	3.100	2.820	2.840	2.840	194,377
2022-01-20	2.910	2.960	2.840	2.870	2.870	32,709
2022-01-19	2.970	2.980	2.920	2.930	2.930	13,693
2022-01-18	2.940	3.020	2.940	2.980	2.980	12,448
2022-01-14	3.000	3.019	2.955	3.005	3.005	12,215
2022-01-13	2.990	3.030	2.900	2.990	2.990	30,801

← NewerPage 17 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.