Cyanconnode Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.291	0.291	0.291	0.291	0.291	1,398
2024-03-18	0.291	0.300	0.291	0.291	0.291	1,743
2024-03-15	0.311	0.370	0.291	0.291	0.291	24,334
2024-03-14	0.311	0.311	0.311	0.311	0.311	203
2024-03-13	0.311	0.311	0.311	0.311	0.311	452
2024-03-11	0.311	0.315	0.310	0.310	0.310	3,684
2024-03-08	0.320	0.361	0.311	0.361	0.361	601
2024-03-07	0.311	0.311	0.311	0.311	0.311	617
2024-03-06	0.290	0.419	0.290	0.311	0.311	938
2024-03-05	0.320	0.330	0.290	0.308	0.308	10,583
2024-03-04	0.300	0.300	0.300	0.300	0.300	384
2024-03-01	0.322	0.420	0.285	0.285	0.285	9,768
2024-02-29	0.250	0.400	0.250	0.300	0.300	24,300
2024-02-28	0.309	0.338	0.300	0.325	0.325	37,598
2024-02-27	0.330	0.375	0.311	0.311	0.311	44,604
2024-02-26	0.290	0.350	0.290	0.300	0.300	31,736
2024-02-23	0.235	0.258	0.235	0.235	0.235	7,234
2024-02-22	0.210	0.270	0.185	0.240	0.240	204,477
2024-02-21	0.275	0.290	0.210	0.210	0.210	101,020
2024-02-20	0.120	0.390	0.120	0.261	0.261	150,563
2024-02-16	0.450	0.498	0.400	0.440	0.440	141,833
2024-02-15	0.530	0.530	0.443	0.453	0.453	291,447
2024-02-14	0.580	0.620	0.571	0.572	0.572	45,766
2024-02-13	0.570	0.585	0.560	0.560	0.560	10,309
2024-02-12	0.570	0.585	0.560	0.570	0.570	33,945
2024-02-09	0.625	0.625	0.571	0.571	0.571	61,329
2024-02-08	0.701	0.701	0.610	0.670	0.670	85,008
2024-02-07	0.754	0.754	0.721	0.721	0.721	1,197
2024-02-06	0.740	0.770	0.740	0.750	0.750	8,245
2024-02-05	0.770	0.770	0.766	0.770	0.770	13,135
2024-02-02	0.770	0.773	0.770	0.770	0.770	2,599
2024-02-01	0.772	0.773	0.770	0.771	0.771	11,204
2024-01-31	0.860	0.860	0.772	0.772	0.772	38,324
2024-01-30	0.880	0.889	0.840	0.880	0.880	1,846
2024-01-29	0.851	0.890	0.850	0.851	0.851	17,103
2024-01-26	0.890	0.897	0.848	0.870	0.870	8,931
2024-01-25	0.910	0.920	0.854	0.870	0.870	8,815
2024-01-24	0.900	0.900	0.890	0.890	0.890	3,698
2024-01-23	0.890	0.944	0.890	0.944	0.944	1,157
2024-01-22	0.920	0.933	0.892	0.892	0.892	3,025
2024-01-19	0.899	0.945	0.899	0.912	0.912	4,398
2024-01-18	0.900	0.900	0.891	0.891	0.891	10,138
2024-01-17	0.915	0.930	0.915	0.915	0.915	1,654
2024-01-16	0.930	0.930	0.910	0.930	0.930	2,354
2024-01-12	0.920	0.940	0.898	0.940	0.940	10,904
2024-01-11	0.900	0.920	0.900	0.900	0.900	1,324
2024-01-10	0.900	0.947	0.900	0.900	0.900	9,717
2024-01-09	0.925	0.925	0.902	0.902	0.902	22,026
2024-01-08	0.920	0.940	0.900	0.920	0.920	10,033
2024-01-05	0.900	0.940	0.900	0.900	0.900	579
2024-01-04	0.925	0.960	0.855	0.930	0.930	44,590
2024-01-03	0.860	0.946	0.850	0.910	0.910	1,577
2024-01-02	0.890	0.940	0.890	0.890	0.890	5,126
2023-12-29	0.870	0.914	0.820	0.890	0.890	9,442
2023-12-28	0.900	0.905	0.870	0.880	0.880	24,504
2023-12-27	0.900	0.960	0.900	0.910	0.910	13,710
2023-12-26	0.953	0.980	0.943	0.943	0.943	7,454
2023-12-22	0.950	0.981	0.900	0.953	0.953	19,984
2023-12-21	0.933	1.020	0.933	0.970	0.970	82,570
2023-12-20	0.880	0.989	0.870	0.900	0.900	76,335

← NewerPage 9 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.