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 |
| Sep 03, 2019 | £1.41 | £1.42 | £1.39 | £1.41 | 2 380 046 |
| Sep 02, 2019 | £1.39 | £1.39 | £1.39 | £1.39 | 0 |
| Aug 30, 2019 | £1.40 | £1.43 | £1.40 | £1.41 | 1 946 847 |
| Aug 29, 2019 | £1.39 | £1.42 | £1.36 | £1.41 | 2 116 547 |
| Aug 28, 2019 | £1.39 | £1.43 | £1.39 | £1.41 | 2 242 141 |
| Aug 27, 2019 | £1.36 | £1.38 | £1.32 | £1.36 | 3 372 433 |
| Aug 26, 2019 | £1.39 | £1.39 | £1.39 | £1.39 | 0 |
| Aug 23, 2019 | £1.42 | £1.43 | £1.39 | £1.39 | 1 781 118 |
| Aug 22, 2019 | £1.43 | £1.44 | £1.39 | £1.41 | 3 089 781 |
| Aug 21, 2019 | £1.43 | £1.43 | £1.39 | £1.40 | 2 532 123 |
| Aug 20, 2019 | £1.47 | £1.47 | £1.42 | £1.42 | 2 455 623 |
| Aug 19, 2019 | £1.47 | £1.51 | £1.45 | £1.48 | 3 575 030 |
| Aug 16, 2019 | £1.33 | £1.42 | £1.33 | £1.42 | 3 433 096 |
| Aug 15, 2019 | £1.36 | £1.37 | £1.31 | £1.33 | 2 419 170 |
| Aug 14, 2019 | £1.43 | £1.43 | £1.37 | £1.37 | 3 064 957 |
| Aug 13, 2019 | £1.44 | £1.45 | £1.41 | £1.44 | 2 924 816 |
| Aug 12, 2019 | £1.55 | £1.55 | £1.45 | £1.46 | 3 087 484 |
| Aug 09, 2019 | £1.57 | £1.58 | £1.54 | £1.55 | 2 453 406 |
| Aug 08, 2019 | £1.54 | £1.57 | £1.51 | £1.57 | 2 449 273 |
| Aug 07, 2019 | £1.51 | £1.52 | £1.47 | £1.50 | 2 634 146 |
| Aug 06, 2019 | £1.52 | £1.54 | £1.50 | £1.50 | 2 681 967 |
| Aug 05, 2019 | £1.56 | £1.57 | £1.51 | £1.53 | 3 174 463 |
| Aug 02, 2019 | £1.64 | £1.64 | £1.58 | £1.59 | 3 113 476 |
| Aug 01, 2019 | £1.70 | £1.74 | £1.65 | £1.66 | 3 932 495 |
| Jul 31, 2019 | £1.76 | £1.83 | £1.70 | £1.72 | 4 624 082 |
