Cyanconnode Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.380	0.380	0.343	0.343	0.343	650
2025-01-24	0.400	0.400	0.380	0.380	0.380	15,226
2025-01-23	0.360	0.370	0.350	0.370	0.370	3,093
2025-01-16	0.350	0.430	0.340	0.340	0.340	2,448
2025-01-15	0.310	0.310	0.310	0.310	0.310	2,163
2025-01-14	0.328	0.350	0.305	0.320	0.320	700
2025-01-10	0.440	0.440	0.400	0.400	0.400	605
2025-01-07	0.400	0.400	0.400	0.400	0.400	900
2025-01-06	0.370	0.405	0.370	0.405	0.405	1,081
2025-01-03	0.370	0.370	0.370	0.370	0.370	175
2025-01-02	0.370	0.370	0.360	0.360	0.360	5,408
2024-12-31	0.351	0.440	0.340	0.365	0.365	37,115
2024-12-30	0.414	0.429	0.369	0.369	0.369	3,443
2024-12-27	0.380	0.397	0.380	0.380	0.380	3,650
2024-12-26	0.340	0.449	0.320	0.380	0.380	1,331
2024-12-24	0.380	0.380	0.380	0.380	0.380	510
2024-12-23	0.315	0.449	0.315	0.397	0.397	14,850
2024-12-20	0.367	0.367	0.291	0.301	0.301	22,484
2024-12-19	0.418	0.418	0.375	0.400	0.400	18,851
2024-12-18	0.440	0.457	0.440	0.440	0.440	31,576
2024-12-17	0.291	0.475	0.291	0.440	0.440	309,899
2024-12-16	0.270	0.350	0.260	0.341	0.341	31,752
2024-12-13	0.260	0.290	0.260	0.290	0.290	4,037
2024-12-12	0.261	0.261	0.261	0.261	0.261	600
2024-12-11	0.294	0.350	0.291	0.350	0.350	29,620
2024-12-10	0.291	0.300	0.291	0.297	0.297	28,481
2024-12-09	0.350	0.350	0.291	0.291	0.291	12,107
2024-12-06	0.272	0.291	0.272	0.291	0.291	490
2024-12-05	0.370	0.370	0.320	0.320	0.320	5,675
2024-12-04	0.360	0.370	0.360	0.370	0.370	934
2024-12-03	0.341	0.380	0.341	0.351	0.351	795
2024-12-02	0.341	0.360	0.341	0.344	0.344	1,925
2024-11-29	0.370	0.370	0.350	0.350	0.350	6,238
2024-11-27	0.380	0.380	0.360	0.360	0.360	8,608
2024-11-26	0.341	0.347	0.341	0.347	0.347	1,813
2024-11-25	0.341	0.341	0.341	0.341	0.341	4,874
2024-11-22	0.380	0.380	0.380	0.380	0.380	3,000
2024-11-21	0.341	0.370	0.341	0.370	0.370	845
2024-11-20	0.351	0.351	0.351	0.351	0.351	351
2024-11-19	0.400	0.400	0.380	0.380	0.380	12,943
2024-11-18	0.341	0.415	0.341	0.398	0.398	1,540
2024-11-15	0.441	0.600	0.330	0.341	0.341	70,195
2024-11-14	0.538	0.538	0.520	0.520	0.520	5,102
2024-11-13	0.520	0.520	0.520	0.520	0.520	525
2024-11-12	0.520	0.520	0.520	0.520	0.520	867
2024-11-11	0.550	0.550	0.550	0.550	0.550	1,031
2024-11-07	0.650	0.650	0.560	0.595	0.595	7,650
2024-11-05	0.560	0.781	0.560	0.650	0.650	8,842
2024-11-04	0.570	0.570	0.560	0.560	0.560	1,138
2024-11-01	0.630	0.630	0.570	0.570	0.570	3,695
2024-10-31	0.655	0.655	0.598	0.630	0.630	1,550
2024-10-30	0.550	0.610	0.550	0.610	0.610	1,481
2024-10-29	0.600	0.760	0.600	0.760	0.760	320
2024-10-28	0.680	0.680	0.600	0.600	0.600	3,578
2024-10-25	0.773	0.773	0.760	0.760	0.760	7,135
2024-10-23	0.779	0.780	0.779	0.780	0.780	3,000
2024-10-22	0.585	0.585	0.585	0.585	0.585	173
2024-10-21	0.650	0.650	0.650	0.650	0.650	327
2024-10-17	0.650	0.650	0.650	0.650	0.650	213
2024-10-15	0.700	0.700	0.700	0.700	0.700	104

← NewerPage 6 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.