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 |
| Oct 08, 2019 | £1.07 | £1.08 | £1.02 | £1.04 | 2 276 764 |
| Oct 07, 2019 | £1.06 | £1.08 | £1.05 | £1.07 | 2 279 525 |
| Oct 04, 2019 | £1.09 | £1.09 | £1.04 | £1.07 | 3 693 628 |
| Oct 03, 2019 | £1.11 | £1.11 | £1.06 | £1.09 | 2 328 476 |
| Oct 02, 2019 | £1.14 | £1.15 | £1.10 | £1.10 | 2 807 739 |
| Oct 01, 2019 | £1.16 | £1.18 | £1.13 | £1.14 | 23 271 152 |
| Sep 30, 2019 | £1.14 | £1.17 | £1.14 | £1.15 | 2 128 877 |
| Sep 27, 2019 | £1.14 | £1.16 | £1.13 | £1.15 | 3 197 215 |
| Sep 26, 2019 | £1.15 | £1.16 | £1.12 | £1.13 | 2 165 860 |
| Sep 25, 2019 | £1.16 | £1.16 | £1.11 | £1.15 | 3 929 095 |
| Sep 24, 2019 | £1.18 | £1.19 | £1.15 | £1.16 | 4 191 120 |
| Sep 23, 2019 | £1.23 | £1.23 | £1.17 | £1.19 | 3 824 932 |
| Sep 20, 2019 | £1.23 | £1.28 | £1.22 | £1.23 | 6 811 134 |
| Sep 19, 2019 | £1.18 | £1.23 | £1.18 | £1.20 | 3 296 805 |
| Sep 18, 2019 | £1.23 | £1.23 | £1.19 | £1.19 | 2 695 859 |
| Sep 17, 2019 | £1.26 | £1.27 | £1.23 | £1.24 | 2 671 165 |
| Sep 16, 2019 | £1.27 | £1.27 | £1.23 | £1.24 | 4 984 612 |
| Sep 13, 2019 | £1.24 | £1.32 | £1.22 | £1.32 | 6 289 474 |
| Sep 12, 2019 | £1.25 | £1.25 | £1.19 | £1.23 | 4 192 282 |
| Sep 11, 2019 | £1.23 | £1.29 | £1.23 | £1.24 | 6 516 372 |
| Sep 10, 2019 | £1.17 | £1.23 | £1.17 | £1.23 | 9 158 088 |
| Sep 09, 2019 | £1.14 | £1.16 | £1.13 | £1.16 | 5 128 085 |
| Sep 06, 2019 | £1.12 | £1.14 | £1.09 | £1.13 | 8 911 854 |
| Sep 05, 2019 | £1.10 | £1.15 | £1.08 | £1.10 | 13 525 287 |
| Sep 04, 2019 | £1.39 | £1.44 | £1.35 | £1.40 | 5 299 063 |
