Cyanconnode Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-14	0.700	0.700	0.700	0.700	0.700	1,374
2024-10-11	0.750	0.750	0.700	0.700	0.700	4,126
2024-10-09	0.810	0.810	0.680	0.805	0.805	1,090
2024-10-07	0.658	0.732	0.653	0.730	0.730	3,044
2024-10-04	0.665	0.665	0.665	0.665	0.665	1,013
2024-10-03	0.825	0.848	0.656	0.666	0.666	18,700
2024-10-02	0.753	0.810	0.753	0.790	0.790	12,855
2024-10-01	0.760	0.760	0.760	0.760	0.760	5,047
2024-09-30	0.700	0.760	0.700	0.760	0.760	6,201
2024-09-27	0.734	0.770	0.698	0.701	0.701	14,509
2024-09-26	0.772	0.772	0.771	0.771	0.771	5,514
2024-09-25	0.690	0.772	0.690	0.700	0.700	12,826
2024-09-24	0.690	0.772	0.690	0.700	0.700	11,164
2024-09-23	0.774	0.774	0.700	0.700	0.700	13,802
2024-09-20	0.770	0.770	0.700	0.700	0.700	14,000
2024-09-19	0.775	0.775	0.690	0.740	0.740	6,204
2024-09-18	0.775	0.775	0.700	0.700	0.700	9,215
2024-09-17	0.720	0.740	0.700	0.700	0.700	25,016
2024-09-16	0.800	0.819	0.800	0.819	0.819	5,402
2024-09-13	0.720	0.820	0.653	0.694	0.694	8,365
2024-09-12	0.829	0.829	0.740	0.740	0.740	5,980
2024-09-11	0.830	0.830	0.740	0.740	0.740	16,243
2024-09-10	0.705	0.830	0.705	0.750	0.750	8,038
2024-09-09	0.840	0.840	0.750	0.750	0.750	15,000
2024-09-06	0.740	0.839	0.666	0.730	0.730	5,844
2024-09-05	0.839	0.839	0.789	0.789	0.789	5,503
2024-09-04	0.780	0.850	0.705	0.779	0.779	21,096
2024-09-03	0.810	0.810	0.734	0.790	0.790	8,236
2024-08-30	0.650	0.800	0.650	0.785	0.785	20,525
2024-08-29	0.790	0.790	0.710	0.710	0.710	7,801
2024-08-28	0.705	0.790	0.680	0.790	0.790	9,302
2024-08-27	0.756	0.796	0.705	0.705	0.705	8,631
2024-08-26	0.705	0.772	0.640	0.640	0.640	8,680
2024-08-23	0.840	0.840	0.820	0.820	0.820	6,005
2024-08-22	0.730	0.760	0.656	0.760	0.760	7,936
2024-08-21	0.640	0.750	0.640	0.750	0.750	10,144
2024-08-20	0.700	0.871	0.599	0.611	0.611	27,950
2024-08-19	0.664	0.890	0.664	0.684	0.684	35,469
2024-08-16	0.740	0.850	0.690	0.700	0.700	27,879
2024-08-15	0.750	0.750	0.690	0.690	0.690	6,404
2024-08-14	0.650	0.700	0.650	0.690	0.690	9,124
2024-08-13	0.725	0.740	0.591	0.650	0.650	19,012
2024-08-12	0.611	0.750	0.611	0.750	0.750	5,962
2024-08-09	0.787	0.787	0.680	0.680	0.680	7,991
2024-08-08	0.750	0.750	0.715	0.715	0.715	19,200
2024-08-07	0.710	0.738	0.580	0.722	0.722	42,180
2024-08-06	0.800	0.800	0.720	0.720	0.720	7,492
2024-08-05	0.700	0.770	0.680	0.750	0.750	14,653
2024-08-02	0.790	0.790	0.750	0.750	0.750	5,115
2024-08-01	0.830	0.830	0.655	0.700	0.700	10,977
2024-07-31	0.750	0.837	0.703	0.703	0.703	11,061
2024-07-30	0.650	0.770	0.650	0.703	0.703	21,718
2024-07-29	0.470	0.640	0.470	0.560	0.560	23,456
2024-07-26	0.640	0.640	0.550	0.550	0.550	11,083
2024-07-25	0.560	0.640	0.560	0.590	0.590	10,561
2024-07-24	0.555	0.620	0.555	0.590	0.590	15,133
2024-07-23	0.585	0.585	0.398	0.575	0.575	14,453
2024-07-22	0.510	0.587	0.510	0.510	0.510	14,158
2024-07-19	0.587	0.587	0.580	0.580	0.580	7,764
2024-07-18	0.477	0.579	0.477	0.579	0.579	7,930

← NewerPage 7 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.