Shares Magazine
14.00p+0.00 (+0.00%)07 Mar 2025, 16:07
Cyanconnode Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 31, 2025 | 11.50p | 11.66p | 11.10p | 11.50p | 773,619 |
| Jan 30, 2025 | 11.63p | 12.00p | 11.60p | 11.50p | 1,062,965 |
| Jan 29, 2025 | 10.75p | 11.74p | 10.73p | 11.63p | 656,094 |
| Jan 28, 2025 | 11.00p | 10.88p | 10.50p | 10.75p | 322,717 |
| Jan 27, 2025 | 11.00p | 11.00p | 10.75p | 11.00p | 32,255 |
| Jan 24, 2025 | 11.25p | 11.25p | 10.77p | 11.00p | 210,222 |
| Jan 23, 2025 | 11.25p | 12.00p | 11.08p | 11.25p | 285,580 |
| Jan 22, 2025 | 11.40p | 11.80p | 11.24p | 11.25p | 1,160,959 |
| Jan 21, 2025 | 11.40p | 11.80p | 11.00p | 11.40p | 270,209 |
| Jan 20, 2025 | 11.75p | 11.87p | 11.28p | 11.40p | 1,082,150 |
| Jan 17, 2025 | 10.75p | 11.99p | 10.70p | 11.75p | 3,024,985 |
| Jan 16, 2025 | 9.15p | 10.79p | 9.25p | 10.75p | 2,416,291 |
| Jan 15, 2025 | 9.15p | 9.39p | 8.88p | 9.15p | 1,526,392 |
| Jan 14, 2025 | 9.00p | 9.24p | 8.86p | 9.15p | 811,784 |
| Jan 13, 2025 | 9.05p | 9.05p | 8.60p | 9.00p | 900,537 |
| Jan 10, 2025 | 9.15p | 9.14p | 8.80p | 9.05p | 917,417 |
| Jan 9, 2025 | 9.15p | 9.35p | 9.14p | 9.15p | 3,211 |
| Jan 8, 2025 | 9.15p | 9.35p | 9.35p | 9.15p | 21,253 |
| Jan 7, 2025 | 8.80p | 9.37p | 8.99p | 9.15p | 258,723 |
| Jan 6, 2025 | 8.80p | 9.00p | 8.60p | 8.80p | 481,442 |
| Jan 3, 2025 | 8.95p | 8.90p | 8.65p | 8.80p | 741,015 |
| Jan 2, 2025 | 8.95p | 8.95p | 8.72p | 8.95p | 12,082 |
| Dec 31, 2024 | 8.95p | 8.95p | 8.76p | 8.95p | 77,182 |
| Dec 30, 2024 | 8.95p | 8.80p | 8.76p | 8.95p | 48,791 |
| Dec 27, 2024 | 8.95p | 8.80p | 8.71p | 8.95p | 380,658 |
| Dec 24, 2024 | 8.80p | 9.00p | 8.71p | 8.95p | 465,014 |
| Dec 23, 2024 | 8.80p | 8.80p | 8.68p | 8.80p | 22,794 |
| Dec 20, 2024 | 8.80p | 8.96p | 8.63p | 8.80p | 620,835 |
| Dec 19, 2024 | 9.10p | 9.00p | 8.65p | 8.80p | 1,013,910 |
| Dec 18, 2024 | 9.20p | 9.00p | 8.90p | 9.10p | 461,005 |
| Dec 17, 2024 | 9.20p | 9.06p | 9.01p | 9.20p | 82,553 |
| Dec 16, 2024 | 9.20p | 9.06p | 9.05p | 9.20p | 115,024 |
| Dec 13, 2024 | 9.20p | 9.30p | 9.01p | 9.20p | 177,059 |
| Dec 12, 2024 | 9.20p | 9.05p | 9.01p | 9.20p | 95,593 |
| Dec 11, 2024 | 9.35p | 9.34p | 9.00p | 9.20p | 320,419 |
| Dec 10, 2024 | 9.35p | 9.40p | 9.25p | 9.35p | 91,014 |
| Dec 9, 2024 | 9.60p | 9.54p | 9.12p | 9.35p | 681,345 |
| Dec 6, 2024 | 9.60p | 9.52p | 9.23p | 9.60p | 136,433 |
| Dec 5, 2024 | 9.45p | 9.59p | 9.23p | 9.60p | 360,404 |
| Dec 4, 2024 | 9.75p | 9.60p | 9.36p | 9.45p | 197,485 |
| Dec 3, 2024 | 9.75p | 9.65p | 9.58p | 9.75p | 130,864 |
| Dec 2, 2024 | 10.15p | 10.00p | 9.58p | 9.75p | 1,100,995 |
| Nov 29, 2024 | 10.15p | 9.94p | 9.81p | 10.15p | 53,302 |
| Nov 28, 2024 | 10.15p | 9.97p | 9.80p | 10.15p | 35,432 |
| Nov 27, 2024 | 10.15p | 9.81p | 9.70p | 10.15p | 110,241 |
| Nov 26, 2024 | 10.15p | 10.00p | 9.74p | 10.15p | 172,841 |
| Nov 25, 2024 | 10.15p | 9.88p | 9.80p | 10.15p | 72,000 |
| Nov 22, 2024 | 10.15p | 10.00p | 9.82p | 10.15p | 957,871 |
| Nov 21, 2024 | 10.15p | 10.00p | 9.90p | 10.15p | 1,601,010 |
| Nov 20, 2024 | 10.15p | 10.00p | 9.81p | 10.15p | 4,402,347 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |