XLON:CYBG
Delisted
Cybergy Holdings Inc Stock Price (Quote)
£1.39
+0 (+0%)
At Close: Nov 12, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1.19 | £1.46 | Tuesday, 12th Nov 2019 CYBG.L stock ended at £1.39. During the day the stock fluctuated 0% from a day low at £1.39 to a day high of £1.39. |
| 90 days | £1.02 | £1.51 | |
| 52 weeks | £1.02 | £204.80 |
| Date | Open | High | Low | Close | Volume |
| Dec 27, 2018 | £1.79 | £1.82 | £1.74 | £1.75 | 1 861 971 |
| Dec 26, 2018 | £1.77 | £1.77 | £1.77 | £1.77 | 0 |
| Dec 24, 2018 | £1.77 | £1.78 | £1.74 | £1.77 | 559 957 |
| Dec 21, 2018 | £1.80 | £1.81 | £1.77 | £1.78 | 4 114 060 |
| Dec 20, 2018 | £1.86 | £1.86 | £1.81 | £1.82 | 3 438 558 |
| Dec 19, 2018 | £1.90 | £1.94 | £1.88 | £1.90 | 2 303 133 |
| Dec 18, 2018 | £1.88 | £1.93 | £1.86 | £1.86 | 3 673 216 |
| Dec 17, 2018 | £1.93 | £1.93 | £1.82 | £1.82 | 2 603 889 |
| Dec 14, 2018 | £1.89 | £1.89 | £1.82 | £1.89 | 2 732 978 |
| Dec 13, 2018 | £1.90 | £1.94 | £1.87 | £1.90 | 3 465 429 |
| Dec 12, 2018 | £1.84 | £1.90 | £1.82 | £1.89 | 2 702 951 |
| Dec 11, 2018 | £1.84 | £1.86 | £1.79 | £1.85 | 3 113 367 |
| Dec 10, 2018 | £1.86 | £1.86 | £1.80 | £1.82 | 3 910 390 |
| Dec 07, 2018 | £1.87 | £1.92 | £1.86 | £1.90 | 2 148 725 |
| Dec 06, 2018 | £1.92 | £1.93 | £1.85 | £1.87 | 3 871 955 |
| Dec 05, 2018 | £193.00 | £198.80 | £189.50 | £196.10 | 4 855 199 |
| Dec 04, 2018 | £2.02 | £2.04 | £1.99 | £2.00 | 2 601 808 |
| Dec 03, 2018 | £2.07 | £2.09 | £2.01 | £2.01 | 3 261 428 |
| Nov 30, 2018 | £2.07 | £2.10 | £1.99 | £2.05 | 3 228 578 |
| Nov 29, 2018 | £2.11 | £2.13 | £2.09 | £2.11 | 1 753 677 |
| Nov 28, 2018 | £2.08 | £2.12 | £2.08 | £2.10 | 5 989 806 |
| Nov 27, 2018 | £2.08 | £2.11 | £2.04 | £2.09 | 6 147 540 |
| Nov 26, 2018 | £1.96 | £2.14 | £1.96 | £2.13 | 6 909 203 |
| Nov 23, 2018 | £2.01 | £2.06 | £1.91 | £1.93 | 3 268 818 |
| Nov 22, 2018 | £204.80 | £204.80 | £196.50 | £197.70 | 7 545 181 |
