Cyanconnode Holdings PLC (CYAN)

CYAN
🏛️ Royaume-Uni →
7.00
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 8.25 8.25 8.05 8.25 0.0M
2023-12-28 8.35 8.29 8.03 8.25 0.2M
2023-12-27 8.00 8.45 8.00 8.35 6.4M
2023-12-22 7.90 8.08 7.93 8.00 0.1M
2023-12-21 7.85 8.00 7.70 7.90 0.7M
2023-12-20 9.50 9.65 7.00 7.85 3.6M
2023-12-19 9.70 10.00 9.10 9.50 1.9M
2023-12-18 9.75 9.74 9.55 9.75 0.0M
2023-12-15 9.85 9.78 9.70 9.85 0.1M
2023-12-14 9.85 10.00 9.78 9.85 0.0M
2023-12-13 9.85 10.00 9.70 9.85 0.1M
2023-12-12 9.85 9.87 9.70 9.85 0.2M
2023-12-11 9.85 10.00 10.00 9.85 0.0M
2023-12-08 9.85 9.90 9.70 9.85 0.2M
2023-12-07 9.85 9.70 9.70 9.85 0.0M
2023-12-06 10.10 9.93 9.70 9.85 0.3M
2023-12-05 10.10 10.05 9.71 10.10 0.0M
2023-12-04 10.10 10.05 9.75 10.10 0.0M
2023-12-01 10.10 10.10 9.70 10.10 0.0M
2023-11-30 10.10 10.50 9.75 10.10 0.1M
2023-11-29 10.10 10.26 9.75 10.10 0.3M
2023-11-28 10.25 10.10 9.70 10.10 0.2M
2023-11-27 10.25 10.03 10.00 10.25 0.2M
2023-11-24 10.25 10.29 10.03 10.25 0.0M
2023-11-23 10.50 10.29 10.08 10.25 0.0M
2023-11-22 10.50 10.41 10.28 10.50 0.0M
2023-11-21 10.50 10.50 10.50 10.50 0.1M
2023-11-20 10.50 10.75 10.30 10.50 0.2M
2023-11-17 10.50 10.42 10.25 10.50 0.0M
2023-11-16 10.50 10.45 10.39 10.50 0.1M
2023-11-15 10.50 10.44 10.42 10.50 0.0M
2023-11-14 10.25 10.75 10.30 10.50 0.3M
2023-11-13 10.25 10.39 10.08 10.25 0.1M
2023-11-10 10.63 10.90 10.00 10.25 0.5M
2023-11-09 10.25 11.40 10.00 10.75 1.6M
2023-11-08 10.10 10.50 10.35 10.50 0.2M
2023-11-07 10.00 10.45 9.70 10.10 0.1M
2023-11-06 10.00 10.48 10.40 10.00 0.0M
2023-11-03 9.25 10.40 9.06 10.00 0.7M
2023-11-02 9.25 9.38 9.05 9.25 0.0M
2023-11-01 9.25 9.42 9.05 9.25 0.0M
2023-10-31 9.25 9.49 9.03 9.25 0.1M
2023-10-30 9.25 9.37 9.01 9.25 0.1M
2023-10-27 9.75 9.57 9.06 9.25 0.3M
2023-10-26 9.75 9.80 9.70 9.75 0.1M
2023-10-25 9.75 9.57 9.57 9.75 0.0M
2023-10-24 9.75 9.57 9.56 9.75 0.0M
2023-10-23 9.75 9.83 9.83 9.75 0.0M
2023-10-20 9.75 9.83 9.55 9.75 0.1M
2023-10-19 8.75 10.00 8.62 8.75 0.5M
2023-10-18 8.75 8.85 8.58 8.75 0.2M
2023-10-17 9.65 9.50 8.52 8.75 0.8M
2023-10-16 10.38 10.25 9.00 9.65 0.6M
2023-10-13 10.38 10.46 10.25 10.38 0.2M
2023-10-12 10.25 10.40 10.37 10.38 0.2M
2023-10-11 10.50 10.50 10.05 10.25 0.2M
2023-10-10 10.75 10.82 10.25 10.63 0.3M
2023-10-09 10.38 10.38 10.38 10.38 0.0M
2023-10-06 10.25 10.40 10.25 10.38 0.2M
2023-10-05 10.88 10.85 10.25 10.25 0.5M
2023-10-04 10.75 10.62 10.10 10.38 0.2M
2023-10-03 10.75 10.96 10.50 10.75 0.1M
2023-10-02 11.13 11.03 10.56 10.88 0.1M
2023-09-29 11.25 11.15 10.75 11.13 0.1M
2023-09-28 12.75 12.50 11.10 11.25 0.5M
2023-09-27 12.75 12.55 12.50 12.75 0.3M
2023-09-26 12.88 12.83 11.75 12.75 0.2M
2023-09-25 12.88 12.85 12.75 12.88 0.1M
2023-09-22 12.88 12.94 12.79 12.88 0.3M
2023-09-21 12.88 12.90 12.75 12.88 0.1M
2023-09-20 13.25 13.30 12.75 12.88 0.1M
2023-09-19 13.25 13.38 13.01 13.25 0.1M
2023-09-18 13.75 13.73 13.11 13.25 0.1M
2023-09-15 13.50 13.70 13.53 13.75 0.2M
2023-09-14 14.25 14.16 13.30 13.50 0.4M
2023-09-13 14.75 14.90 14.12 14.25 0.2M
2023-09-12 14.75 14.90 14.50 14.75 0.1M
2023-09-11 14.75 14.88 14.50 14.75 0.0M
2023-09-08 15.00 15.00 14.50 14.75 0.1M
2023-09-07 15.25 15.28 14.55 15.00 0.1M
2023-09-06 15.25 15.40 15.00 15.25 0.1M
2023-09-05 15.50 15.55 15.25 15.25 0.0M
2023-09-04 16.25 16.01 15.48 15.25 0.3M
2023-09-01 16.25 16.18 16.01 16.25 0.1M
2023-08-31 16.75 16.60 15.88 16.25 0.3M
2023-08-30 16.75 16.90 16.50 16.75 0.2M
2023-08-29 16.75 16.68 16.51 16.75 0.0M
2023-08-25 16.75 16.78 16.51 16.75 0.0M
2023-08-24 16.75 16.78 16.50 16.75 0.0M
2023-08-23 16.75 16.74 16.50 16.75 0.0M
2023-08-22 16.75 16.75 16.50 16.75 0.1M
2023-08-21 16.75 16.61 16.61 16.75 0.0M
2023-08-18 16.75 16.85 16.50 16.75 0.1M
2023-08-17 17.25 17.13 16.50 16.75 0.0M
2023-08-16 17.25 17.50 17.00 17.25 0.0M
2023-08-15 17.50 18.10 16.97 17.50 0.7M
2023-08-14 16.25 17.95 16.40 17.50 1.2M
2023-08-11 16.25 16.50 16.29 16.25 0.1M
2023-08-10 16.10 16.90 16.10 16.25 0.4M
2023-08-09 15.50 16.50 15.47 16.10 0.7M
2023-08-08 15.13 15.25 15.00 15.13 0.7M
2023-08-07 15.13 15.09 15.00 15.13 0.5M
2023-08-04 15.13 15.25 15.00 15.13 5.3M
2023-08-03 15.25 15.43 15.00 15.00 0.6M
2023-08-02 14.25 15.50 14.70 15.25 1.0M
2023-08-01 13.75 13.88 13.58 13.75 0.0M
2023-07-31 13.63 14.00 13.57 13.75 0.1M
2023-07-28 13.63 13.69 13.50 13.63 0.0M
2023-07-27 13.75 13.70 13.25 13.63 0.2M
2023-07-26 14.50 14.50 13.50 13.75 0.5M
2023-07-25 14.25 15.00 14.15 14.75 0.4M
2023-07-24 14.25 14.48 14.08 14.25 0.2M
2023-07-21 14.25 14.25 14.08 14.25 0.3M
2023-07-20 14.25 14.40 14.06 14.25 0.4M
2023-07-19 14.25 14.38 14.03 14.25 0.1M
2023-07-18 13.75 14.40 13.63 14.25 0.2M
2023-07-17 13.75 14.00 13.51 13.75 0.2M
2023-07-14 13.75 13.98 13.60 13.75 0.1M
2023-07-13 14.13 13.75 13.50 13.75 0.1M
2023-07-12 14.13 13.82 13.75 14.13 0.0M
2023-07-11 14.13 13.84 13.75 14.13 0.0M
2023-07-10 14.38 13.95 13.52 14.13 0.1M
2023-07-07 14.38 14.16 13.75 14.38 0.1M
2023-07-06 13.75 14.45 13.75 14.38 0.2M
2023-07-05 13.50 14.00 13.40 13.75 0.3M
2023-07-04 13.00 13.40 12.66 13.50 0.2M
2023-07-03 13.75 13.95 12.38 13.00 0.5M
2023-06-30 14.13 14.10 13.54 13.75 0.2M
2023-06-29 14.50 14.26 14.00 14.13 0.2M
2023-06-28 14.50 14.50 14.45 14.50 0.1M
2023-06-27 14.75 14.73 14.50 14.75 0.1M
2023-06-26 14.88 14.70 14.50 14.75 0.0M
2023-06-23 14.88 14.85 14.85 14.88 0.0M
2023-06-22 14.88 15.00 14.85 14.88 0.0M
2023-06-21 14.88 15.20 14.50 14.88 0.5M
2023-06-20 14.88 15.20 14.50 14.88 0.1M
2023-06-19 14.88 14.94 14.50 14.88 0.1M
2023-06-16 14.75 14.90 14.90 14.88 0.0M
2023-06-15 14.75 14.94 14.51 14.75 0.1M
2023-06-14 14.75 14.94 14.50 14.75 0.1M
2023-06-13 14.75 14.75 14.75 14.75 0.0M
2023-06-12 14.75 14.94 14.94 14.75 0.0M
2023-06-09 14.88 15.00 14.97 14.75 0.0M
2023-06-08 15.25 15.10 14.50 14.88 0.1M
2023-06-07 15.25 15.20 15.00 15.25 0.0M
2023-06-06 15.25 15.29 15.00 15.25 0.0M
2023-06-05 15.53 15.55 15.00 15.25 0.2M
2023-06-02 15.63 15.70 15.30 15.53 0.1M
2023-06-01 15.75 15.75 15.58 15.63 0.0M
2023-05-31 16.13 16.00 15.60 15.75 0.1M
2023-05-30 16.13 16.25 16.00 16.13 0.1M
2023-05-26 16.25 16.40 16.09 16.13 0.2M
2023-05-25 16.25 17.50 16.25 16.25 0.5M
2023-05-24 16.25 16.45 16.39 16.25 0.0M
2023-05-23 16.50 16.49 16.14 16.25 0.5M
2023-05-22 16.25 16.60 16.00 16.50 0.5M
2023-05-19 16.25 16.38 16.06 16.25 0.1M
2023-05-18 16.75 16.69 16.50 16.25 0.1M
2023-05-17 16.75 16.77 16.70 16.75 0.0M
2023-05-16 17.00 16.96 16.56 16.75 0.2M
2023-05-15 17.25 17.03 16.75 17.00 0.2M
2023-05-12 18.25 17.77 16.75 17.50 0.6M
2023-05-11 19.00 18.50 18.00 18.25 0.2M
2023-05-10 18.75 19.82 18.50 19.00 1.0M
2023-05-09 17.25 18.99 17.25 18.75 1.6M
2023-05-05 17.50 17.39 17.17 17.25 0.2M
2023-05-04 17.50 17.74 17.20 17.50 0.1M
2023-05-03 17.50 17.26 17.17 17.50 0.0M
2023-05-02 17.50 17.88 17.00 17.50 0.5M
2023-04-28 17.50 17.35 17.00 17.50 0.1M
2023-04-27 17.75 17.63 17.05 17.50 0.1M
2023-04-26 17.00 18.45 17.00 17.75 1.2M
2023-04-25 17.00 17.00 17.00 17.00 0.0M
2023-04-24 17.00 17.43 16.82 17.00 0.1M
2023-04-21 17.25 17.45 16.75 17.00 0.1M
2023-04-20 17.25 17.25 17.25 17.25 0.0M
2023-04-19 17.25 17.60 16.50 17.25 0.5M
2023-04-18 16.75 17.74 16.75 17.25 0.2M
2023-04-17 16.50 17.00 16.00 16.75 0.2M
2023-04-14 16.50 16.70 16.00 16.50 0.7M
2023-04-13 16.25 16.55 16.00 16.50 0.1M
2023-04-12 16.25 16.25 16.00 16.25 0.1M
2023-04-11 17.75 18.00 16.26 16.75 0.4M
2023-04-06 17.00 19.30 16.68 17.50 2.0M
2023-04-05 17.00 17.35 16.52 17.00 0.1M
2023-04-04 17.00 17.35 16.52 17.00 0.0M
2023-04-03 16.75 17.30 16.36 17.00 0.3M
2023-03-31 16.63 16.66 16.26 16.63 0.0M
2023-03-30 16.75 16.78 16.03 16.63 0.6M
2023-03-29 17.25 17.20 16.60 16.75 0.2M
2023-03-28 17.50 17.65 17.00 17.25 0.3M
2023-03-27 17.75 17.75 17.50 17.75 0.1M
2023-03-24 17.75 17.75 17.50 17.75 0.0M
2023-03-23 17.75 17.78 17.50 17.75 0.1M
2023-03-22 18.00 18.15 17.56 17.75 0.1M
2023-03-21 18.00 18.99 17.75 18.00 0.7M
2023-03-20 17.75 17.95 17.60 17.75 0.3M
2023-03-17 18.38 18.38 17.50 17.75 0.1M
2023-03-16 18.38 18.37 18.00 18.38 0.1M
2023-03-15 18.25 18.38 18.01 18.38 0.1M
2023-03-14 18.25 18.30 18.16 18.25 0.0M
2023-03-13 18.25 18.40 18.00 18.25 0.2M
2023-03-10 19.63 19.65 18.00 18.25 0.5M
2023-03-09 19.63 19.26 19.26 19.63 0.0M
2023-03-08 19.63 19.74 19.25 19.63 0.0M
2023-03-07 19.10 21.90 18.75 19.63 0.8M
2023-03-06 17.50 18.88 17.33 18.63 1.0M
2023-03-03 17.50 17.37 17.25 17.50 0.1M
2023-03-02 17.50 17.65 17.37 17.50 0.0M
2023-03-01 17.50 17.70 17.34 17.50 0.1M
2023-02-28 17.25 17.63 17.00 17.50 0.8M
2023-02-27 18.25 18.00 17.00 17.25 0.8M
2023-02-24 18.25 18.50 18.00 18.25 0.1M
2023-02-23 18.60 18.50 18.01 18.25 0.2M
2023-02-22 18.60 18.70 18.50 18.60 0.6M
2023-02-21 18.60 18.65 18.50 18.60 0.1M
2023-02-20 18.60 18.70 18.53 18.60 0.0M
2023-02-17 18.65 18.75 18.50 18.60 0.1M
2023-02-16 18.75 18.75 18.55 18.65 0.0M
2023-02-15 18.75 18.90 18.50 18.75 0.5M
2023-02-14 19.38 19.50 18.25 18.75 0.3M
2023-02-13 19.50 19.83 19.05 19.38 0.4M
2023-02-10 19.50 19.85 19.30 19.50 0.4M
2023-02-09 21.50 21.45 18.60 19.25 1.8M
2023-02-08 21.75 22.25 21.50 21.50 0.4M
2023-02-07 22.25 22.50 21.50 21.75 0.2M
2023-02-06 24.50 26.00 22.08 22.25 2.0M
2023-02-03 21.75 23.00 21.53 22.50 0.6M
2023-02-02 24.00 23.65 21.50 21.75 0.8M
2023-02-01 23.75 25.49 23.51 24.00 1.6M
2023-01-31 22.00 23.99 22.16 23.75 2.3M
2023-01-30 20.75 23.00 21.00 21.90 1.6M
2023-01-27 19.38 20.95 19.27 20.75 1.1M
2023-01-26 18.25 19.70 18.17 19.38 1.2M
2023-01-25 18.25 18.35 18.13 18.25 0.3M
2023-01-24 17.00 18.50 16.75 18.25 1.1M
2023-01-23 17.00 16.92 16.50 17.00 0.0M
2023-01-20 17.00 16.95 16.50 17.00 0.1M
2023-01-19 17.50 17.57 16.60 17.00 0.2M
2023-01-18 17.50 17.90 17.34 17.50 0.1M
2023-01-17 17.50 18.00 17.25 17.50 0.2M
2023-01-16 17.75 18.50 17.18 17.50 0.2M
2023-01-13 18.25 18.25 17.32 17.50 0.7M
2023-01-12 17.88 18.50 17.80 18.25 0.5M
2023-01-11 17.88 18.13 17.70 17.88 0.1M
2023-01-10 17.75 18.45 17.25 17.88 0.9M
2023-01-09 17.00 18.00 16.50 17.75 0.8M
2023-01-06 16.25 17.50 16.45 17.13 1.0M
2023-01-05 16.13 16.40 15.95 16.25 0.3M
2023-01-04 15.50 17.50 15.50 16.13 1.0M
2023-01-03 13.50 14.50 13.60 14.25 0.3M