Shares Magazine
7.50p+0.00 (+0.00%)02 May 2025, 17:15
Cyanconnode Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 7.50p | 7.75p | 7.57p | 7.50p | 1,205,787 |
| May 1, 2025 | 7.50p | 7.73p | 7.25p | 7.50p | 1,471,806 |
| Apr 30, 2025 | 7.63p | 7.70p | 7.48p | 7.50p | 2,098,055 |
| Apr 29, 2025 | 7.75p | 7.78p | 7.50p | 7.63p | 1,175,045 |
| Apr 28, 2025 | 7.75p | 8.30p | 7.10p | 7.75p | 4,120,711 |
| Apr 25, 2025 | 11.15p | 10.88p | 10.00p | 10.10p | 880,463 |
| Apr 24, 2025 | 12.35p | 12.97p | 10.70p | 11.00p | 898,539 |
| Apr 23, 2025 | 12.50p | 12.00p | 11.70p | 12.35p | 175,406 |
| Apr 22, 2025 | 12.25p | 12.29p | 12.17p | 12.50p | 405,961 |
| Apr 17, 2025 | 12.25p | 12.29p | 12.13p | 12.25p | 206,328 |
| Apr 16, 2025 | 12.25p | 12.30p | 12.00p | 12.25p | 224,847 |
| Apr 15, 2025 | 13.00p | 13.00p | 12.00p | 12.25p | 756,227 |
| Apr 14, 2025 | 14.70p | 15.00p | 12.62p | 13.00p | 2,546,086 |
| Apr 11, 2025 | 13.00p | 13.20p | 12.80p | 13.00p | 1,570 |
| Apr 10, 2025 | 13.00p | 13.16p | 12.80p | 13.00p | 81,338 |
| Apr 9, 2025 | 12.70p | 12.73p | 12.40p | 12.70p | 132,662 |
| Apr 8, 2025 | 12.70p | 12.78p | 12.44p | 12.70p | 133,938 |
| Apr 7, 2025 | 12.50p | 13.00p | 12.00p | 12.70p | 1,326,939 |
| Apr 4, 2025 | 12.85p | 13.00p | 12.50p | 12.75p | 313,862 |
| Apr 3, 2025 | 12.95p | 13.00p | 12.05p | 12.85p | 952,173 |
| Apr 2, 2025 | 12.95p | 12.95p | 12.60p | 12.95p | 146,269 |
| Apr 1, 2025 | 12.95p | 12.84p | 12.70p | 12.95p | 89,261 |
| Mar 31, 2025 | 12.95p | 12.96p | 12.70p | 12.95p | 24,930 |
| Mar 28, 2025 | 12.97p | 12.98p | 12.70p | 12.95p | 509,602 |
| Mar 27, 2025 | 13.13p | 13.00p | 12.65p | 12.97p | 172,226 |
| Mar 26, 2025 | 13.13p | 13.12p | 13.00p | 13.13p | 584,491 |
| Mar 25, 2025 | 13.13p | 13.11p | 13.00p | 13.13p | 24,039 |
| Mar 24, 2025 | 13.20p | 13.20p | 13.00p | 13.13p | 651,006 |
| Mar 21, 2025 | 12.63p | 13.32p | 12.50p | 13.20p | 6,991,759 |
| Mar 20, 2025 | 12.75p | 12.55p | 12.50p | 12.75p | 46 |
| Mar 19, 2025 | 12.63p | 12.95p | 12.50p | 12.75p | 151,029 |
| Mar 18, 2025 | 12.75p | 12.50p | 12.00p | 12.25p | 405,889 |
| Mar 17, 2025 | 12.75p | 12.63p | 12.50p | 12.75p | 26,880 |
| Mar 14, 2025 | 13.25p | 13.50p | 12.65p | 12.75p | 249,574 |
| Mar 13, 2025 | 13.25p | 13.39p | 13.00p | 13.25p | 116,558 |
| Mar 12, 2025 | 13.25p | 13.47p | 13.20p | 13.25p | 159,000 |
| Mar 11, 2025 | 13.50p | 13.62p | 12.90p | 13.25p | 339,233 |
| Mar 10, 2025 | 14.00p | 14.50p | 13.00p | 13.50p | 316,148 |
| Mar 7, 2025 | 14.00p | 14.50p | 13.75p | 14.00p | 293,956 |
| Mar 6, 2025 | 14.00p | 14.50p | 13.50p | 14.00p | 96,101 |
| Mar 5, 2025 | 14.13p | 14.35p | 13.55p | 14.00p | 986,827 |
| Mar 4, 2025 | 14.50p | 14.90p | 13.22p | 14.13p | 1,517,010 |
| Mar 3, 2025 | 14.25p | 14.15p | 13.77p | 13.85p | 268,227 |
| Feb 28, 2025 | 14.25p | 14.50p | 14.00p | 14.25p | 520,651 |
| Feb 27, 2025 | 14.00p | 14.40p | 13.77p | 14.25p | 714,726 |
| Feb 26, 2025 | 14.00p | 14.00p | 14.00p | 14.00p | 15,000 |
| Feb 25, 2025 | 14.00p | 14.40p | 14.00p | 14.00p | 226,243 |
| Feb 24, 2025 | 14.00p | 14.40p | 13.50p | 14.00p | 2,698,262 |
| Feb 21, 2025 | 13.50p | 14.00p | 13.22p | 14.00p | 444,085 |
| Feb 20, 2025 | 13.50p | 13.88p | 13.00p | 13.50p | 1,751,875 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.