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 |
| Jun 25, 2019 | £1.91 | £1.91 | £1.88 | £1.90 | 1 717 323 |
| Jun 24, 2019 | £1.92 | £1.94 | £1.91 | £1.92 | 1 815 413 |
| Jun 21, 2019 | £1.95 | £1.97 | £1.92 | £1.93 | 6 133 067 |
| Jun 20, 2019 | £2.00 | £2.00 | £1.93 | £1.94 | 2 688 218 |
| Jun 19, 2019 | £1.85 | £1.97 | £1.85 | £1.97 | 5 712 579 |
| Jun 18, 2019 | £1.82 | £1.86 | £1.80 | £1.85 | 2 890 006 |
| Jun 17, 2019 | £1.82 | £1.85 | £1.81 | £1.82 | 2 516 761 |
| Jun 14, 2019 | £1.79 | £1.81 | £1.79 | £1.79 | 2 108 437 |
| Jun 13, 2019 | £1.78 | £1.82 | £1.77 | £1.80 | 2 617 813 |
| Jun 12, 2019 | £1.80 | £1.81 | £1.76 | £1.79 | 2 986 531 |
| Jun 11, 2019 | £1.83 | £1.84 | £1.80 | £1.81 | 2 122 209 |
| Jun 10, 2019 | £1.79 | £1.83 | £1.79 | £1.82 | 1 488 303 |
| Jun 07, 2019 | £1.79 | £1.80 | £1.77 | £1.79 | 1 817 068 |
| Jun 06, 2019 | £1.82 | £1.83 | £1.76 | £1.79 | 2 437 445 |
| Jun 05, 2019 | £1.81 | £1.84 | £1.77 | £1.82 | 3 958 033 |
| Jun 04, 2019 | £1.76 | £1.82 | £1.75 | £1.82 | 3 126 570 |
| Jun 03, 2019 | £1.78 | £1.78 | £1.74 | £1.77 | 3 368 671 |
| May 31, 2019 | £1.83 | £1.84 | £1.80 | £1.83 | 2 389 990 |
| May 30, 2019 | £1.88 | £1.88 | £1.83 | £1.85 | 2 351 985 |
| May 29, 2019 | £1.86 | £1.89 | £1.86 | £1.86 | 1 684 065 |
| May 28, 2019 | £1.89 | £1.89 | £1.82 | £1.88 | 3 452 829 |
| May 24, 2019 | £1.86 | £1.90 | £1.85 | £1.88 | 2 606 391 |
| May 23, 2019 | £1.87 | £1.87 | £1.82 | £1.85 | 2 884 779 |
| May 22, 2019 | £1.89 | £1.92 | £1.87 | £1.87 | 2 910 715 |
| May 21, 2019 | £1.89 | £1.91 | £1.87 | £1.88 | 3 165 615 |
