Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

CyanConnode Holdings plc (CYAN.L)

7.50
-0.25
(-3.23%)
As of 11:00:16 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20257.787.787.507.507.50927,904
Apr 28, 20257.758.307.107.757.754,120,711
Apr 25, 202511.1510.8810.0010.1010.10880,463
Apr 24, 202512.3512.9710.7011.0011.00898,539
Apr 23, 202512.5012.0011.7012.3512.35175,406
Apr 22, 202512.2512.2912.1712.5012.50405,961
Apr 17, 202512.2512.2912.1312.2512.25206,328
Apr 16, 202512.2512.3012.0012.2512.25224,847
Apr 15, 202513.0013.0012.0012.2512.25756,227
Apr 14, 202514.7015.0012.6113.0013.002,546,086
Apr 11, 202513.0013.2012.8013.0013.001,570
Apr 10, 202513.0013.1612.8013.0013.0081,338
Apr 9, 202512.7012.7312.4012.7012.70132,662
Apr 8, 202512.7012.7812.4412.7012.70133,938
Apr 7, 202512.5013.0012.0012.7012.701,326,939
Apr 4, 202512.8513.0012.5012.7512.75313,862
Apr 3, 202512.9513.0012.0512.8512.85952,173
Apr 2, 202512.9512.9512.6012.9512.95146,269
Apr 1, 202512.9512.8412.7012.9512.9589,261
Mar 31, 202512.9512.9712.7012.9512.9524,930
Mar 28, 202512.9812.9812.7012.9512.95509,602
Mar 27, 202513.1313.0012.6512.9812.98172,226
Mar 26, 202513.1313.1113.0013.1313.13584,491
Mar 25, 202513.1313.1113.0013.1313.1324,039
Mar 24, 202513.2013.2013.0013.1313.13651,006
Mar 21, 202512.6313.3212.5013.2013.206,991,759
Mar 20, 202512.7512.5512.5012.7512.7546
Mar 19, 202512.6312.9512.5012.7512.75151,029
Mar 18, 202512.7512.5012.0012.2512.25405,889
Mar 17, 202512.7512.6312.5012.7512.7526,880
Mar 14, 202513.2513.5012.6512.7512.75249,574
Mar 13, 202513.2513.3913.0013.2513.25116,558
Mar 12, 202513.2513.4713.2013.2513.25159,000
Mar 11, 202513.5013.6212.9013.2513.25339,233
Mar 10, 202514.0014.5013.0013.5013.50316,148
Mar 7, 202514.0014.5013.7514.0014.00293,956
Mar 6, 202514.0014.5013.5014.0014.0096,101
Mar 5, 202514.1314.3513.5514.0014.00986,827
Mar 4, 202514.5014.9013.2214.1314.131,517,010
Mar 3, 202514.2514.1513.7713.8513.85268,227
Feb 28, 202514.2514.5014.0014.2514.25520,651
Feb 27, 202514.0014.4013.7714.2514.25714,726
Feb 26, 202514.0014.0014.0014.0014.0015,000
Feb 25, 202514.0014.4014.0014.0014.00226,243
Feb 24, 202514.0014.4013.5014.0014.002,698,262
Feb 21, 202513.5014.0013.2214.0014.00444,085
Feb 20, 202513.5013.8813.0013.5013.501,751,875
Feb 19, 202514.0013.8813.1613.5013.50566,500
Feb 18, 202514.0014.2513.8014.0014.00108,038
Feb 17, 202513.5014.4013.5014.0014.00244,297
Feb 14, 202513.2513.8013.4013.5013.50245,855
Feb 13, 202513.7513.6513.1113.2513.25489,581
Feb 12, 202513.7513.7313.5013.7513.75163,200
Feb 11, 202514.5014.4513.5013.7513.75632,749
Feb 10, 202514.2514.8914.0514.5014.501,238,212
Feb 7, 202512.7514.3012.7814.2514.253,318,603
Feb 6, 202512.2512.9912.2912.7512.751,219,479
Feb 5, 202512.1012.5012.0012.2512.253,467,793
Feb 4, 202512.1012.3511.9412.1012.101,264,236
Feb 3, 202511.2512.2511.0012.1012.102,244,979
Jan 31, 202511.5011.6611.1011.5011.50773,619
Jan 30, 202511.6312.0011.6011.5011.501,062,965
Jan 29, 202510.7511.7410.7311.6311.63656,094
Jan 28, 202511.0010.8810.5010.7510.75322,717
Jan 27, 202511.0011.0010.7511.0011.0032,255
Jan 24, 202511.2511.2510.7711.0011.00210,222
Jan 23, 202511.2512.0011.0811.2511.25285,580
Jan 22, 202511.4011.8011.2411.2511.251,160,959
Jan 21, 202511.4011.8011.0011.4011.40270,209
Jan 20, 202511.7511.8711.2811.4011.401,082,150
Jan 17, 202510.7511.9910.7011.7511.753,024,985
Jan 16, 20259.1510.799.2510.7510.752,416,291
Jan 15, 20259.159.398.889.159.151,526,392
Jan 14, 20259.009.248.859.159.15811,784
Jan 13, 20259.059.058.609.009.00900,537
Jan 10, 20259.159.148.809.059.05917,417
Jan 9, 20259.159.359.149.159.153,211
Jan 8, 20259.159.359.359.159.1521,253
Jan 7, 20258.809.378.999.159.15258,723
Jan 6, 20258.809.008.608.808.80481,442
Jan 3, 20258.958.908.658.808.80741,015
Jan 2, 20258.958.958.738.958.9512,082
Dec 31, 20248.958.958.768.958.9577,182
Dec 30, 20248.958.808.768.958.9548,791
Dec 27, 20248.958.808.708.958.95380,658
Dec 24, 20248.809.008.708.958.95465,014
Dec 23, 20248.808.808.688.808.8022,794
Dec 20, 20248.808.968.638.808.80620,835
Dec 19, 20249.109.008.658.808.801,013,910
Dec 18, 20249.209.008.909.109.10461,005
Dec 17, 20249.209.069.019.209.2082,553
Dec 16, 20249.209.069.059.209.20115,024
Dec 13, 20249.209.309.019.209.20177,059
Dec 12, 20249.209.059.019.209.2095,593
Dec 11, 20249.359.349.009.209.20320,419
Dec 10, 20249.359.409.259.359.3591,014
Dec 9, 20249.609.549.129.359.35681,345
Dec 6, 20249.609.529.239.609.60136,433
Dec 5, 20249.459.599.239.609.60360,404
Dec 4, 20249.759.609.369.459.45197,485
Dec 3, 20249.759.659.589.759.75130,864
Dec 2, 202410.1510.009.589.759.751,100,995
Nov 29, 202410.159.949.8110.1510.1553,302
Nov 28, 202410.159.989.8010.1510.1535,432
Nov 27, 202410.159.819.7010.1510.15110,241
Nov 26, 202410.1510.009.7410.1510.15172,841
Nov 25, 202410.159.889.8010.1510.1572,000
Nov 22, 202410.1510.009.8210.1510.15957,871
Nov 21, 202410.1510.009.9010.1510.151,601,010
Nov 20, 202410.1510.009.8110.1510.154,402,347
Nov 19, 202410.0510.009.8810.1510.153,300,263
Nov 18, 20249.8010.109.7510.0510.05112,683
Nov 15, 202410.1310.109.759.809.801,742,892
Nov 14, 202410.1310.1410.0510.1310.13294,186
Nov 13, 202410.1310.2310.0510.1310.13664,792
Nov 12, 202410.1310.2510.1310.1310.133,715,967
Nov 11, 202410.5210.3210.0810.1310.13409,743
Nov 8, 202411.3811.1110.0810.5210.521,743,541
Nov 7, 202411.7511.7011.3111.6311.63258,034
Nov 6, 202411.7511.9011.5111.7511.7517,496
Nov 5, 202412.1512.0511.5611.7511.75283,758
Nov 4, 202412.3512.4511.8012.1512.15182,817
Nov 1, 202412.3812.4712.0112.3512.35109,269
Oct 31, 202412.3812.5512.2612.3812.3873,398
Oct 30, 202412.9012.7812.0512.3812.38474,932
Oct 29, 202412.5013.3012.6012.6012.601,154,597
Oct 28, 202412.3013.0012.2612.5012.50902,112
Oct 25, 202412.1512.1011.6012.0512.05356,996
Oct 24, 202412.1012.3012.0012.1012.10366,527
Oct 23, 202412.0012.8511.8512.8512.85388,711
Oct 22, 202411.8012.1911.7412.0012.00531,396
Oct 21, 202411.9012.0011.6012.0012.00239,245
Oct 18, 202412.1012.1911.8011.9011.90500,816
Oct 17, 202411.4012.0011.0012.1012.10538,867
Oct 16, 202411.5011.7011.3311.4011.4040,967
Oct 15, 202410.7512.1510.8711.5011.50997,405
Oct 14, 202410.6511.1410.5010.7510.75310,091
Oct 11, 202410.6510.8010.5610.6510.65287,821
Oct 10, 202410.2510.7910.3410.6510.65322,735
Oct 9, 202410.8010.7210.3010.3010.30606,796
Oct 8, 202411.3511.3110.7010.8010.801,031,893
Oct 7, 202411.6011.4811.2011.3511.35235,343
Oct 4, 202411.6011.7511.3111.6011.6082,882
Oct 3, 202411.5511.8911.3111.6011.6085,211
Oct 2, 202411.9011.8811.5011.5511.55355,281
Oct 1, 202411.7512.4011.6311.9011.901,173,447
Sep 30, 202411.4512.5011.4211.7511.751,918,610
Sep 27, 202410.8511.8010.8011.4511.451,429,268
Sep 26, 20249.3511.009.4810.8510.852,220,350
Sep 25, 20248.909.508.939.359.351,849,350
Sep 24, 20249.059.068.888.908.905,331,666
Sep 23, 20249.059.489.009.059.052,000,225
Sep 20, 20248.859.008.999.059.0583,514
Sep 19, 20248.858.998.998.858.8528,921
Sep 18, 20248.858.958.958.858.8589,385
Sep 17, 20248.609.088.748.858.85638,160
Sep 16, 20248.508.998.458.608.60865,229
Sep 13, 20248.558.608.458.508.50927,498
Sep 12, 20248.808.848.568.558.55655,905
Sep 11, 20249.008.988.728.808.80859,309
Sep 10, 20249.059.708.829.009.004,303,363
Sep 9, 20247.658.657.518.508.502,493,441
Sep 6, 20247.657.557.507.657.65134,000
Sep 5, 20247.657.607.517.657.6530,922
Sep 4, 20247.807.707.527.657.65371,581
Sep 3, 20247.857.847.707.807.80135,322
Sep 2, 20247.957.907.807.857.85255,962
Aug 30, 20247.957.957.907.957.95376,530
Aug 29, 20247.957.927.917.957.9580,001
Aug 28, 20248.208.707.857.957.952,503,052
Aug 27, 20247.807.857.837.807.80198,587
Aug 23, 20247.807.867.727.807.80119,045
Aug 22, 20247.808.007.607.807.8028,478
Aug 21, 20247.808.008.007.807.80445,500
Aug 20, 20247.907.897.607.807.80281,438
Aug 19, 20248.108.167.707.907.90563,307
Aug 16, 20248.108.128.008.108.10548,246
Aug 15, 20248.108.188.028.108.10276,962
Aug 14, 20248.108.108.008.108.10134,677
Aug 13, 20248.108.118.028.108.1086,187
Aug 12, 20248.108.128.018.108.10776,249
Aug 9, 20248.108.207.928.108.101,075,995
Aug 8, 20248.108.008.008.108.10675
Aug 7, 20248.108.078.078.108.1011,250
Aug 6, 20248.008.197.828.108.10307,131
Aug 5, 20248.058.107.808.008.00231,194
Aug 2, 20248.058.157.908.058.05309,560
Aug 1, 20247.708.607.668.058.053,867,185
Jul 31, 20247.607.807.597.707.702,323,306
Jul 30, 20247.607.647.307.607.60374,168
Jul 29, 20247.607.657.527.607.6083,826
Jul 26, 20247.657.657.507.607.60659,529
Jul 25, 20248.308.507.417.657.651,211,722
Jul 24, 20248.208.208.208.208.20-
Jul 23, 20248.208.208.138.208.2059,650
Jul 22, 20248.158.228.028.158.15283,462
Jul 19, 20248.108.307.998.158.1583,880
Jul 18, 20247.908.007.857.957.95182,081
Jul 17, 20247.908.007.897.907.90359,235
Jul 16, 20247.907.897.807.907.90273,726
Jul 15, 20247.907.937.817.907.90272,731
Jul 12, 20247.907.947.827.907.90336,524
Jul 11, 20247.908.107.827.907.9024,450
Jul 10, 20247.857.957.817.907.90187,286
Jul 9, 20247.857.917.817.857.8558,908
Jul 8, 20247.858.007.707.857.85401,469
Jul 5, 20247.857.987.757.857.85284,671
Jul 4, 20247.857.857.807.857.85412,537
Jul 3, 20247.907.997.707.857.85284,428
Jul 2, 20247.907.997.807.907.90253,721
Jul 1, 20247.907.917.837.907.9072,321
Jun 28, 20247.907.947.807.907.90228,285
Jun 27, 20247.957.977.807.907.90186,635
Jun 26, 20248.108.077.907.957.95372,597
Jun 25, 20248.108.108.008.108.1091,094
Jun 24, 20248.258.198.008.108.101,364,592
Jun 21, 20248.058.508.078.258.25525,831
Jun 20, 20248.058.207.998.058.05105,646
Jun 19, 20248.358.207.958.058.05906,119
Jun 18, 20248.358.298.208.358.35131,912
Jun 17, 20248.108.398.198.358.35847,153
Jun 14, 20247.908.197.808.108.10323,241
Jun 13, 20247.908.007.837.907.9060,146
Jun 12, 20247.908.007.807.907.90498,649
Jun 11, 20247.907.907.837.907.9055,446
Jun 10, 20247.907.937.837.907.90340,405
Jun 7, 20247.908.007.837.907.90217,635
Jun 6, 20247.907.957.837.907.90178,367
Jun 5, 20247.907.887.837.907.9082,293
Jun 4, 20247.907.987.887.907.9098,889
Jun 3, 20247.908.057.887.907.90293,581
May 31, 20248.108.007.867.907.90453,868
May 30, 20248.108.208.018.108.10272,412
May 29, 20248.058.208.008.108.101,375,104
May 28, 20248.058.007.908.058.05280,740
May 24, 20248.058.067.928.058.05248,249
May 23, 20248.108.197.908.058.05231,494
May 22, 20248.058.208.018.108.10342,274
May 21, 20248.058.098.008.058.05216,097
May 20, 20248.308.287.908.058.05477,717
May 17, 20248.308.298.228.308.30102,987
May 16, 20248.308.308.108.308.30369,573
May 15, 20248.308.318.258.308.30179,298
May 14, 20248.308.408.208.308.3037,295
May 13, 20248.308.408.308.308.3095,101
May 10, 20248.308.318.258.308.30130,702
May 9, 20248.308.408.208.308.30430,406
May 8, 20248.308.408.248.308.30126,653
May 7, 20248.308.408.108.308.30653,992
May 3, 20248.308.338.208.308.30293,881
May 2, 20248.308.308.288.308.306,378
May 1, 20248.608.348.278.308.30161,732
Apr 30, 20248.308.358.288.308.30146,727
Apr 29, 20248.308.378.208.308.30807,798

Related Tickers

CYBD Cyber Digital, Inc.
0.0001
0.00%
 
ETCIA Electronic Tele-Communications, Inc.
0.0220
0.00%
 
WGNR Wegener Corporation
0.0169
0.00%
 
CIS.SG Cisco Systems Inc
49.79
-0.22%
 
HDLY.OL Huddly AS
14.55
+0.34%
 
EPEN.ST Ependion AB
115.00
-13.53%
 
MWE.L M.T.I Wireless Edge Ltd.
45.92
+0.92%
 
NOKIA-SEK.ST Nokia Oyj
47.87
+0.61%
 
NOKIA.PA Nokia Oyj
4.3700
+0.74%
 
FTC.L Filtronic plc
94.00
+1.08%