Cyanconnode Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-17	0.590	0.590	0.475	0.540	0.540	13,580
2024-07-16	0.530	0.570	0.340	0.340	0.340	11,394
2024-07-15	0.450	0.530	0.340	0.433	0.433	19,390
2024-07-12	0.550	0.550	0.450	0.460	0.460	8,473
2024-07-11	0.450	0.500	0.400	0.450	0.450	39,553
2024-07-10	0.325	0.425	0.325	0.326	0.326	11,229
2024-07-09	0.375	0.390	0.375	0.390	0.390	12,500
2024-07-08	0.321	0.380	0.308	0.380	0.380	11,088
2024-07-05	0.399	0.399	0.399	0.399	0.399	5,209
2024-07-03	0.365	0.365	0.365	0.365	0.365	10,000
2024-07-02	0.350	0.350	0.306	0.350	0.350	4,500
2024-07-01	0.326	0.326	0.326	0.326	0.326	6,363
2024-06-28	0.348	0.348	0.326	0.326	0.326	1,950
2024-06-27	0.399	0.399	0.326	0.390	0.390	4,381
2024-06-26	0.303	0.400	0.303	0.325	0.325	23,745
2024-06-25	0.265	0.265	0.265	0.265	0.265	404
2024-06-24	0.265	0.265	0.265	0.265	0.265	101
2024-06-21	0.275	0.275	0.265	0.275	0.275	14,154
2024-06-20	0.300	0.300	0.300	0.300	0.300	1,652
2024-06-18	0.310	0.310	0.310	0.310	0.310	1,388
2024-06-17	0.312	0.312	0.312	0.312	0.312	137
2024-06-14	0.300	0.300	0.300	0.300	0.300	9,246
2024-06-13	0.300	0.300	0.300	0.300	0.300	106
2024-06-12	0.320	0.320	0.302	0.307	0.307	1,150
2024-06-11	0.330	0.330	0.303	0.303	0.303	1,603
2024-06-10	0.360	0.360	0.325	0.335	0.335	2,812
2024-06-05	0.325	0.375	0.325	0.375	0.375	502
2024-06-04	0.375	0.380	0.375	0.380	0.380	6,708
2024-06-03	0.375	0.375	0.375	0.375	0.375	824
2024-05-31	0.310	0.310	0.260	0.305	0.305	19,897
2024-05-30	0.290	0.300	0.290	0.300	0.300	312
2024-05-29	0.286	0.286	0.286	0.286	0.286	176
2024-05-22	0.290	0.400	0.285	0.285	0.285	413
2024-05-21	0.300	0.300	0.300	0.300	0.300	5,116
2024-05-20	0.350	0.350	0.350	0.350	0.350	1,000
2024-05-17	0.342	0.342	0.300	0.300	0.300	234
2024-05-16	0.351	0.351	0.301	0.301	0.301	300
2024-05-15	0.300	0.300	0.300	0.300	0.300	296
2024-05-10	0.290	0.290	0.290	0.290	0.290	205
2024-05-09	0.335	0.335	0.335	0.335	0.335	1,001
2024-05-07	0.291	0.291	0.291	0.291	0.291	1,039
2024-05-06	0.305	0.305	0.305	0.305	0.305	201
2024-05-03	0.300	0.300	0.291	0.291	0.291	1,000
2024-05-01	0.290	0.296	0.290	0.296	0.296	530
2024-04-29	0.291	0.463	0.291	0.463	0.463	3,184
2024-04-26	0.300	0.300	0.300	0.300	0.300	505
2024-04-22	0.300	0.301	0.300	0.301	0.301	698
2024-04-19	0.351	0.351	0.351	0.351	0.351	227
2024-04-10	0.311	0.350	0.300	0.330	0.330	38,275
2024-04-09	0.350	0.350	0.345	0.345	0.345	2,707
2024-04-08	0.290	0.400	0.290	0.400	0.400	3,165
2024-04-05	0.500	0.500	0.290	0.290	0.290	21,265
2024-04-04	0.444	0.450	0.330	0.350	0.350	21,835
2024-04-03	0.292	0.450	0.292	0.450	0.450	870
2024-04-02	0.300	0.300	0.300	0.300	0.300	2,211
2024-04-01	0.291	0.291	0.291	0.291	0.291	915
2024-03-28	0.291	0.291	0.291	0.291	0.291	268
2024-03-25	0.329	0.355	0.291	0.291	0.291	2,093
2024-03-22	0.380	0.380	0.291	0.291	0.291	1,403
2024-03-21	0.291	0.335	0.291	0.335	0.335	5,229

← NewerPage 8 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.