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 |
| Mar 31, 2016 | £207.50 | £210.25 | £207.50 | £208.50 | 1 659 391 |
| Mar 30, 2016 | £210.00 | £211.00 | £207.00 | £209.00 | 634 653 |
| Mar 29, 2016 | £210.75 | £210.75 | £206.00 | £208.00 | 440 093 |
| Mar 24, 2016 | £211.75 | £211.75 | £208.25 | £208.25 | 424 789 |
| Mar 23, 2016 | £213.50 | £214.00 | £210.75 | £211.75 | 761 705 |
| Mar 22, 2016 | £210.50 | £213.75 | £210.25 | £213.00 | 2 506 456 |
| Mar 21, 2016 | £210.00 | £212.50 | £209.75 | £211.75 | 400 716 |
| Mar 18, 2016 | £209.00 | £213.00 | £207.50 | £208.50 | 5 653 990 |
| Mar 17, 2016 | £209.25 | £211.50 | £207.50 | £208.75 | 3 461 985 |
| Mar 16, 2016 | £205.00 | £207.50 | £204.25 | £205.25 | 5 980 798 |
| Mar 15, 2016 | £206.00 | £206.00 | £203.00 | £203.00 | 700 734 |
| Mar 14, 2016 | £207.00 | £207.25 | £205.25 | £206.50 | 322 136 |
| Mar 11, 2016 | £210.25 | £210.25 | £206.75 | £207.50 | 912 656 |
| Mar 10, 2016 | £207.25 | £210.00 | £206.00 | £206.00 | 2 368 674 |
| Mar 09, 2016 | £203.00 | £209.00 | £203.00 | £206.50 | 831 199 |
| Mar 08, 2016 | £204.00 | £204.00 | £200.00 | £201.25 | 1 184 843 |
| Mar 07, 2016 | £207.00 | £209.50 | £207.00 | £208.50 | 1 169 028 |
| Mar 04, 2016 | £199.50 | £205.75 | £199.50 | £203.00 | 940 663 |
| Mar 03, 2016 | £196.75 | £198.75 | £196.00 | £198.00 | 562 260 |
| Mar 02, 2016 | £192.00 | £196.50 | £192.00 | £195.50 | 1 080 922 |
| Mar 01, 2016 | £188.50 | £190.50 | £186.50 | £190.50 | 323 624 |
| Feb 29, 2016 | £188.00 | £189.00 | £185.75 | £189.00 | 5 376 240 |
| Feb 26, 2016 | £190.00 | £193.00 | £189.25 | £190.25 | 523 552 |
| Feb 25, 2016 | £186.00 | £189.75 | £185.25 | £189.50 | 871 315 |
| Feb 24, 2016 | £183.75 | £186.25 | £183.50 | £184.50 | 925 936 |
