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 |
| Jul 30, 2019 | £1.99 | £1.99 | £1.71 | £1.80 | 8 800 775 |
| Jul 29, 2019 | £1.99 | £2.00 | £1.96 | £1.99 | 2 464 747 |
| Jul 26, 2019 | £2.02 | £2.02 | £1.97 | £1.98 | 1 624 263 |
| Jul 25, 2019 | £2.05 | £2.06 | £2.00 | £2.01 | 2 750 084 |
| Jul 24, 2019 | £2.06 | £2.06 | £2.01 | £2.02 | 2 225 257 |
| Jul 23, 2019 | £2.03 | £2.06 | £2.03 | £2.05 | 1 662 348 |
| Jul 22, 2019 | £1.92 | £2.01 | £1.92 | £1.99 | 1 673 050 |
| Jul 19, 2019 | £1.96 | £1.97 | £1.94 | £1.97 | 1 538 531 |
| Jul 18, 2019 | £1.95 | £1.96 | £1.94 | £1.94 | 1 446 949 |
| Jul 17, 2019 | £2.00 | £2.01 | £1.97 | £1.98 | 1 633 981 |
| Jul 16, 2019 | £2.02 | £2.03 | £1.98 | £2.02 | 1 249 652 |
| Jul 15, 2019 | £2.03 | £2.05 | £2.02 | £2.04 | 1 613 643 |
| Jul 12, 2019 | £2.00 | £2.02 | £1.98 | £1.99 | 1 101 514 |
| Jul 11, 2019 | £2.00 | £2.00 | £1.97 | £1.99 | 1 602 757 |
| Jul 10, 2019 | £1.98 | £2.02 | £1.97 | £1.98 | 1 587 545 |
| Jul 09, 2019 | £1.99 | £2.00 | £1.94 | £1.97 | 2 722 419 |
| Jul 08, 2019 | £2.05 | £2.07 | £2.03 | £2.04 | 1 553 611 |
| Jul 05, 2019 | £2.04 | £2.06 | £2.01 | £2.05 | 1 721 702 |
| Jul 04, 2019 | £2.06 | £2.08 | £2.04 | £2.05 | 3 484 597 |
| Jul 03, 2019 | £2.01 | £2.04 | £1.99 | £2.03 | 1 719 373 |
| Jul 02, 2019 | £1.98 | £2.00 | £1.96 | £2.00 | 1 647 838 |
| Jul 01, 2019 | £1.95 | £1.98 | £1.95 | £1.95 | 1 834 085 |
| Jun 28, 2019 | £1.91 | £1.93 | £1.91 | £1.92 | 1 941 631 |
| Jun 27, 2019 | £1.89 | £1.91 | £1.88 | £1.90 | 1 969 670 |
| Jun 26, 2019 | £1.87 | £1.90 | £1.86 | £1.87 | 2 183 867 |
