Market data

Select a section

Cyanconnode Holdings

(CYAN)
Sector: Technology Hardware & Equipment
8.13p
0.38p 4.84
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 7.75p 8.13p 7.75p 8.13p 74,280
03/07/2025 7.75p 7.97p 7.75p 7.75p 13,112
02/07/2025 7.75p 8.00p 7.75p 7.75p 175,909
01/07/2025 7.75p 7.97p 7.63p 7.75p 60,224
30/06/2025 7.63p 7.90p 7.50p 7.75p 1,036,977
27/06/2025 7.63p 7.65p 7.25p 7.63p 301,241
26/06/2025 7.63p 7.97p 7.63p 7.63p 46,732
25/06/2025 7.50p 7.90p 7.38p 7.63p 333,531
24/06/2025 7.50p 7.73p 7.00p 7.50p 23,530
23/06/2025 7.50p 8.00p 7.35p 7.50p 111,153
20/06/2025 7.50p 7.88p 7.31p 7.50p 494,209
19/06/2025 7.25p 8.00p 7.25p 7.50p 207,156
18/06/2025 7.25p 7.50p 7.20p 7.25p 270,660
17/06/2025 7.25p 7.44p 7.15p 7.25p 192,799
16/06/2025 7.25p 7.47p 7.25p 7.25p 13,520
13/06/2025 7.25p 7.50p 7.18p 7.25p 310,288
12/06/2025 7.25p 7.50p 7.18p 7.25p 209,959
11/06/2025 7.25p 7.45p 7.16p 7.25p 206,035
10/06/2025 7.50p 7.63p 7.00p 7.25p 569,852
09/06/2025 7.50p 7.63p 7.00p 7.50p 110,231
06/06/2025 7.75p 7.75p 7.21p 7.50p 331,375
05/06/2025 7.75p 7.75p 7.50p 7.75p 244,934
04/06/2025 7.75p 7.97p 7.50p 7.75p 641,502
03/06/2025 7.75p 7.99p 7.58p 7.75p 99,155
02/06/2025 7.75p 8.48p 7.50p 7.75p 266,560
30/05/2025 7.75p 7.90p 7.30p 7.63p 503,932
29/05/2025 8.13p 8.15p 7.68p 7.75p 272,589
28/05/2025 8.13p 8.13p 8.00p 8.13p 16,120
27/05/2025 8.13p 8.13p 8.00p 8.13p 9,674
26/05/2025 8.13p 8.25p 8.00p 8.13p 254,316
23/05/2025 8.13p 8.25p 8.00p 8.13p 254,316
22/05/2025 8.13p 8.18p 8.00p 8.13p 96,061
21/05/2025 8.13p 8.18p 8.08p 8.13p 733,835
20/05/2025 8.35p 8.35p 8.00p 8.13p 603,222
19/05/2025 8.35p 8.49p 8.20p 8.35p 61,144
16/05/2025 8.35p 8.50p 8.20p 8.35p 56,429
15/05/2025 8.35p 8.49p 8.20p 8.35p 121,230
14/05/2025 8.35p 8.35p 8.20p 8.35p 149,784
13/05/2025 8.35p 8.50p 8.20p 8.35p 247,403
12/05/2025 8.25p 8.50p 8.20p 8.35p 377,433
09/05/2025 8.00p 8.20p 7.93p 8.00p 222,991
08/05/2025 8.00p 8.25p 7.75p 8.00p 130,000
07/05/2025 7.75p 8.25p 7.75p 8.00p 749,148
06/05/2025 7.50p 8.00p 7.50p 7.75p 1,156,948
05/05/2025 7.50p 7.75p 7.50p 7.50p 1,205,787
02/05/2025 7.50p 7.75p 7.50p 7.50p 1,205,787
01/05/2025 7.50p 7.73p 7.25p 7.50p 1,471,806
30/04/2025 7.63p 7.70p 7.48p 7.50p 1,873,055
29/04/2025 7.75p 7.78p 7.50p 7.63p 1,175,045
28/04/2025 7.75p 8.30p 7.10p 7.75p 3,970,711
25/04/2025 11.15p 11.15p 10.00p 10.10p 730,463
24/04/2025 12.35p 12.97p 10.70p 11.00p 898,539
23/04/2025 12.50p 12.50p 11.70p 12.35p 175,406
22/04/2025 12.25p 12.50p 12.17p 12.50p 405,961
21/04/2025 12.25p 12.29p 12.13p 12.25p 206,328
18/04/2025 12.25p 12.29p 12.13p 12.25p 206,328
17/04/2025 12.25p 12.29p 12.13p 12.25p 106,328
16/04/2025 12.25p 12.30p 12.00p 12.25p 224,847
15/04/2025 13.00p 13.00p 12.00p 12.25p 756,227
14/04/2025 14.70p 15.00p 12.62p 13.00p 2,318,944
11/04/2025 13.00p 13.20p 12.80p 13.00p 1,570
10/04/2025 13.00p 13.16p 12.80p 13.00p 81,338
09/04/2025 12.70p 12.73p 12.40p 12.70p 132,662
08/04/2025 12.70p 12.78p 12.44p 12.70p 133,938
07/04/2025 12.50p 13.00p 12.00p 12.70p 1,226,939
04/04/2025 12.85p 13.00p 12.50p 12.75p 313,862
03/04/2025 12.95p 13.00p 12.05p 12.85p 852,173
02/04/2025 12.95p 12.95p 12.60p 12.95p 146,269
01/04/2025 12.95p 12.95p 12.70p 12.95p 89,261
31/03/2025 12.95p 12.97p 12.70p 12.95p 24,930
28/03/2025 12.98p 12.98p 12.70p 12.95p 509,602
27/03/2025 13.13p 13.13p 12.65p 12.98p 172,226
26/03/2025 13.13p 13.13p 13.00p 13.12p 584,491
25/03/2025 13.13p 13.13p 13.00p 13.12p 24,039
24/03/2025 13.20p 13.20p 13.00p 13.12p 651,006
21/03/2025 12.63p 13.33p 12.50p 13.20p 6,991,759
20/03/2025 12.75p 12.75p 12.50p 12.75p 46
19/03/2025 12.63p 12.95p 12.50p 12.75p 151,029
18/03/2025 12.75p 12.75p 12.00p 12.25p 405,889
17/03/2025 12.75p 12.75p 12.50p 12.75p 26,880
14/03/2025 13.25p 13.50p 12.65p 12.75p 249,574
13/03/2025 13.25p 13.39p 13.00p 13.25p 116,558
12/03/2025 13.25p 13.47p 13.20p 13.25p 159,000
11/03/2025 13.50p 13.62p 12.90p 13.25p 339,233
10/03/2025 14.00p 14.50p 13.29p 13.50p 291,148
07/03/2025 14.00p 14.50p 13.75p 14.00p 293,956
06/03/2025 14.00p 14.50p 13.50p 14.00p 96,101
05/03/2025 14.13p 14.35p 13.55p 14.00p 986,827
04/03/2025 14.50p 14.90p 13.22p 14.13p 1,517,010
03/03/2025 14.25p 14.25p 13.77p 13.85p 268,227
28/02/2025 14.25p 14.50p 14.16p 14.25p 270,651
27/02/2025 14.00p 14.40p 13.77p 14.25p 714,726
26/02/2025 14.00p 14.00p 14.00p 14.00p 15,000
25/02/2025 14.00p 14.40p 14.00p 14.00p 226,243
24/02/2025 14.00p 14.40p 13.50p 14.00p 2,448,262
21/02/2025 13.50p 14.00p 13.22p 14.00p 444,085
20/02/2025 13.50p 13.88p 13.00p 13.50p 1,751,875
19/02/2025 14.00p 14.00p 13.16p 13.50p 566,500
18/02/2025 14.00p 14.25p 13.80p 14.00p 108,038
17/02/2025 13.50p 14.40p 13.50p 14.00p 244,297
14/02/2025 13.25p 13.80p 13.25p 13.25p 245,855
13/02/2025 13.75p 13.75p 13.11p 13.25p 489,581
12/02/2025 13.75p 13.75p 13.50p 13.75p 163,200
11/02/2025 14.50p 14.50p 13.50p 13.75p 632,749
10/02/2025 14.25p 14.89p 14.05p 14.25p 1,238,212
07/02/2025 12.75p 14.30p 12.75p 14.25p 3,318,603
06/02/2025 12.25p 12.99p 12.25p 12.75p 969,479
05/02/2025 12.10p 12.50p 12.00p 12.25p 3,467,793
04/02/2025 12.10p 12.35p 11.94p 12.10p 764,236
03/02/2025 11.25p 12.25p 11.00p 12.10p 2,244,979
31/01/2025 11.50p 11.66p 11.10p 11.50p 773,619
30/01/2025 11.63p 12.00p 11.50p 11.50p 1,062,965
29/01/2025 10.75p 11.74p 10.73p 11.63p 656,094
28/01/2025 11.00p 11.00p 10.50p 10.75p 322,717
27/01/2025 11.00p 11.00p 10.75p 11.00p 32,255
24/01/2025 11.25p 11.25p 10.77p 11.00p 210,222
23/01/2025 11.25p 12.00p 11.08p 11.25p 285,580
22/01/2025 11.40p 11.80p 11.24p 11.25p 1,160,959
21/01/2025 11.40p 11.80p 11.00p 11.40p 270,209
20/01/2025 11.75p 11.87p 11.28p 11.40p 1,082,150
17/01/2025 10.75p 11.99p 10.70p 11.75p 3,024,985
16/01/2025 9.15p 10.79p 9.15p 9.15p 2,166,291
15/01/2025 9.15p 9.39p 8.88p 9.15p 1,526,392
14/01/2025 9.00p 9.25p 8.86p 9.15p 811,784
13/01/2025 9.05p 9.05p 8.60p 9.00p 600,537
10/01/2025 9.15p 9.15p 8.80p 9.05p 917,417
09/01/2025 9.15p 9.35p 9.14p 9.15p 3,211
08/01/2025 9.15p 9.35p 9.15p 9.15p 21,253
07/01/2025 8.80p 9.37p 8.80p 9.15p 258,723
06/01/2025 8.80p 9.00p 8.60p 8.80p 481,442

Market data

Select a section