Cyanconnode Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.350	0.400	0.350	0.350	0.350	7,120
2025-05-19	0.321	0.321	0.321	0.321	0.321	145
2025-05-16	0.340	0.340	0.320	0.320	0.320	10,600
2025-05-15	0.350	0.400	0.331	0.400	0.400	5,700
2025-05-14	0.330	0.350	0.330	0.350	0.350	779
2025-05-13	0.350	0.357	0.322	0.322	0.322	7,867
2025-05-12	0.408	0.408	0.350	0.375	0.375	22,715
2025-05-08	0.420	0.420	0.420	0.420	0.420	150
2025-05-02	0.387	0.440	0.387	0.430	0.430	22,500
2025-05-01	0.480	0.480	0.350	0.360	0.360	4,767
2025-04-30	0.320	0.435	0.320	0.329	0.329	562
2025-04-23	0.297	0.297	0.297	0.297	0.297	934
2025-04-21	0.293	0.293	0.293	0.293	0.293	303
2025-04-17	0.327	0.336	0.327	0.336	0.336	22,450
2025-04-16	0.270	0.288	0.240	0.288	0.288	72,992
2025-04-15	0.280	0.290	0.230	0.230	0.230	33,790
2025-04-14	0.298	0.310	0.298	0.300	0.300	11,070
2025-04-11	0.320	0.320	0.320	0.320	0.320	653
2025-04-10	0.360	0.360	0.275	0.300	0.300	71,092
2025-04-09	0.346	0.346	0.344	0.344	0.344	444
2025-04-08	0.305	0.325	0.305	0.325	0.325	1,267
2025-04-07	0.305	0.305	0.305	0.305	0.305	222
2025-04-04	0.350	0.365	0.320	0.360	0.360	21,362
2025-04-03	0.418	0.418	0.418	0.418	0.418	452
2025-04-02	0.350	0.350	0.350	0.350	0.350	151
2025-04-01	0.350	0.350	0.350	0.350	0.350	500
2025-03-28	0.350	0.350	0.350	0.350	0.350	2,728
2025-03-24	0.418	0.418	0.418	0.418	0.418	150
2025-03-20	0.418	0.418	0.418	0.418	0.418	201
2025-03-19	0.370	0.370	0.370	0.370	0.370	785
2025-03-18	0.400	0.400	0.367	0.367	0.367	1,229
2025-03-17	0.350	0.418	0.350	0.418	0.418	930
2025-03-13	0.384	0.384	0.384	0.384	0.384	2,000
2025-03-12	0.418	0.418	0.418	0.418	0.418	110
2025-03-10	0.364	0.367	0.364	0.367	0.367	487
2025-03-07	0.380	0.380	0.360	0.360	0.360	2,526
2025-03-06	0.420	0.432	0.378	0.378	0.378	12,005
2025-03-05	0.409	0.411	0.406	0.411	0.411	611
2025-03-04	0.350	0.350	0.340	0.340	0.340	5,539
2025-03-03	0.364	0.364	0.350	0.350	0.350	3,695
2025-02-27	0.379	0.379	0.350	0.364	0.364	2,047
2025-02-26	0.350	0.350	0.350	0.350	0.350	1,460
2025-02-25	0.333	0.333	0.333	0.333	0.333	400
2025-02-24	0.360	0.360	0.360	0.360	0.360	1,500
2025-02-20	0.360	0.360	0.360	0.360	0.360	100
2025-02-19	0.407	0.407	0.364	0.364	0.364	1,118
2025-02-18	0.370	0.407	0.370	0.370	0.370	430
2025-02-14	0.370	0.397	0.370	0.397	0.397	2,000
2025-02-13	0.370	0.397	0.370	0.370	0.370	3,130
2025-02-12	0.370	0.370	0.363	0.370	0.370	29,171
2025-02-11	0.429	0.429	0.360	0.405	0.405	4,271
2025-02-10	0.360	0.360	0.350	0.350	0.350	1,670
2025-02-07	0.429	0.429	0.429	0.429	0.429	1,000
2025-02-06	0.429	0.429	0.429	0.429	0.429	300
2025-02-05	0.429	0.429	0.429	0.429	0.429	2,041
2025-02-04	0.365	0.368	0.360	0.360	0.360	4,526
2025-02-03	0.360	0.360	0.360	0.360	0.360	3,125
2025-01-31	0.343	0.343	0.343	0.343	0.343	100
2025-01-30	0.343	0.343	0.343	0.343	0.343	275
2025-01-29	0.336	0.336	0.336	0.336	0.336	456

← NewerPage 5 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.