Cyanconnode Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 2.851 | 2.940 | 2.840 | 2.918 | 2.918 | 83,636 |
| 2022-01-11 | 2.900 | 2.990 | 2.850 | 2.858 | 2.858 | 90,924 |
| 2022-01-10 | 2.950 | 2.950 | 2.863 | 2.900 | 2.900 | 86,287 |
| 2022-01-07 | 3.025 | 3.050 | 2.975 | 2.990 | 2.990 | 43,842 |
| 2022-01-06 | 3.150 | 3.171 | 3.021 | 3.059 | 3.059 | 35,581 |
| 2022-01-05 | 3.275 | 3.290 | 3.140 | 3.140 | 3.140 | 31,159 |
| 2022-01-04 | 3.180 | 3.245 | 3.110 | 3.180 | 3.180 | 41,920 |
| 2022-01-03 | 3.220 | 3.290 | 3.122 | 3.240 | 3.240 | 66,584 |
| 2021-12-31 | 3.150 | 3.250 | 3.150 | 3.240 | 3.240 | 18,496 |
| 2021-12-30 | 3.070 | 3.183 | 3.060 | 3.130 | 3.130 | 38,784 |
| 2021-12-29 | 3.100 | 3.130 | 3.060 | 3.100 | 3.100 | 19,920 |
| 2021-12-28 | 3.100 | 3.139 | 3.090 | 3.100 | 3.100 | 49,312 |
| 2021-12-27 | 3.170 | 3.260 | 3.040 | 3.080 | 3.080 | 140,902 |
| 2021-12-23 | 3.220 | 3.250 | 3.150 | 3.190 | 3.190 | 28,054 |
| 2021-12-22 | 3.190 | 3.215 | 3.140 | 3.160 | 3.160 | 34,496 |
| 2021-12-21 | 3.175 | 3.200 | 3.150 | 3.190 | 3.190 | 22,334 |
| 2021-12-20 | 3.210 | 3.260 | 3.130 | 3.130 | 3.130 | 55,966 |
| 2021-12-17 | 3.250 | 3.273 | 3.191 | 3.270 | 3.270 | 8,805 |
| 2021-12-16 | 3.240 | 3.340 | 3.190 | 3.230 | 3.230 | 31,503 |
| 2021-12-15 | 3.340 | 3.395 | 3.190 | 3.190 | 3.190 | 60,858 |
| 2021-12-14 | 3.370 | 3.412 | 3.340 | 3.350 | 3.350 | 10,220 |
| 2021-12-13 | 3.680 | 3.680 | 3.300 | 3.380 | 3.380 | 41,782 |
| 2021-12-10 | 3.770 | 3.800 | 3.390 | 3.450 | 3.450 | 102,464 |
| 2021-12-09 | 3.690 | 3.950 | 3.690 | 3.790 | 3.790 | 232,529 |
| 2021-12-08 | 3.640 | 3.820 | 3.490 | 3.740 | 3.740 | 61,489 |
| 2021-12-07 | 3.520 | 3.600 | 3.475 | 3.520 | 3.520 | 28,237 |
| 2021-12-06 | 3.580 | 3.590 | 3.440 | 3.472 | 3.472 | 64,658 |
| 2021-12-03 | 3.480 | 3.540 | 3.420 | 3.470 | 3.470 | 64,154 |
| 2021-12-02 | 3.350 | 3.650 | 3.320 | 3.440 | 3.440 | 118,948 |
| 2021-12-01 | 3.550 | 3.550 | 3.340 | 3.380 | 3.380 | 59,195 |
| 2021-11-30 | 3.500 | 3.550 | 3.305 | 3.550 | 3.550 | 81,989 |
| 2021-11-29 | 3.550 | 3.550 | 3.221 | 3.510 | 3.510 | 70,287 |
| 2021-11-26 | 3.350 | 3.400 | 3.219 | 3.370 | 3.370 | 57,626 |
| 2021-11-24 | 3.070 | 3.600 | 3.050 | 3.340 | 3.340 | 483,839 |
| 2021-11-23 | 3.120 | 3.120 | 3.050 | 3.100 | 3.100 | 11,758 |
| 2021-11-22 | 3.200 | 3.230 | 3.130 | 3.130 | 3.130 | 16,578 |
| 2021-11-19 | 3.180 | 3.230 | 3.120 | 3.200 | 3.200 | 11,880 |
| 2021-11-18 | 3.245 | 3.245 | 3.168 | 3.210 | 3.210 | 12,085 |
| 2021-11-17 | 3.250 | 3.375 | 3.170 | 3.190 | 3.190 | 48,899 |
| 2021-11-16 | 3.330 | 3.450 | 3.220 | 3.240 | 3.240 | 41,750 |
| 2021-11-15 | 3.350 | 3.370 | 3.260 | 3.355 | 3.355 | 29,092 |
| 2021-11-12 | 3.360 | 3.520 | 3.290 | 3.330 | 3.330 | 120,361 |
| 2021-11-11 | 3.470 | 3.470 | 3.260 | 3.330 | 3.330 | 55,421 |
| 2021-11-10 | 3.470 | 3.470 | 3.250 | 3.260 | 3.260 | 211,483 |
| 2021-11-09 | 3.201 | 3.260 | 3.160 | 3.230 | 3.230 | 21,142 |
| 2021-11-08 | 3.150 | 3.300 | 3.150 | 3.200 | 3.200 | 61,987 |
| 2021-11-05 | 3.199 | 3.200 | 3.100 | 3.160 | 3.160 | 5,753 |
| 2021-11-04 | 3.170 | 3.220 | 3.100 | 3.220 | 3.220 | 17,097 |
| 2021-11-03 | 3.148 | 3.224 | 3.129 | 3.190 | 3.190 | 18,728 |
| 2021-11-02 | 3.150 | 3.300 | 3.070 | 3.120 | 3.120 | 79,808 |
| 2021-11-01 | 3.030 | 3.140 | 3.030 | 3.140 | 3.140 | 12,015 |
| 2021-10-29 | 3.000 | 3.080 | 3.000 | 3.070 | 3.070 | 8,739 |
| 2021-10-28 | 3.090 | 3.100 | 3.030 | 3.060 | 3.060 | 12,516 |
| 2021-10-27 | 3.150 | 3.150 | 3.010 | 3.010 | 3.010 | 30,488 |
| 2021-10-26 | 3.015 | 3.110 | 3.014 | 3.065 | 3.065 | 9,735 |
| 2021-10-25 | 3.050 | 3.160 | 3.010 | 3.050 | 3.050 | 54,426 |
← NewerPage 18 of 18 · 1,076 trading days
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.