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 |
| May 20, 2019 | £1.91 | £1.93 | £1.87 | £1.89 | 2 824 505 |
| May 17, 2019 | £1.90 | £1.93 | £1.89 | £1.91 | 3 978 117 |
| May 16, 2019 | £1.93 | £1.94 | £1.86 | £1.93 | 8 495 821 |
| May 15, 2019 | £2.01 | £2.10 | £1.94 | £1.98 | 5 936 973 |
| May 14, 2019 | £1.86 | £1.91 | £1.86 | £1.91 | 4 387 402 |
| May 13, 2019 | £1.92 | £1.92 | £1.84 | £1.85 | 2 241 737 |
| May 10, 2019 | £1.91 | £1.94 | £1.89 | £1.90 | 2 649 872 |
| May 09, 2019 | £1.95 | £1.95 | £1.91 | £1.92 | 1 960 863 |
| May 08, 2019 | £1.96 | £1.98 | £1.94 | £1.96 | 2 324 229 |
| May 07, 2019 | £2.02 | £2.02 | £1.94 | £1.96 | 3 465 874 |
| May 06, 2019 | £2.05 | £2.05 | £2.05 | £2.05 | 0 |
| May 03, 2019 | £2.04 | £2.06 | £2.04 | £2.05 | 1 134 870 |
| May 02, 2019 | £2.02 | £2.05 | £2.00 | £2.04 | 1 645 650 |
| May 01, 2019 | £2.03 | £2.04 | £2.02 | £2.03 | 554 488 |
| Apr 30, 2019 | £2.08 | £2.08 | £2.02 | £2.03 | 2 222 227 |
| Apr 29, 2019 | £2.08 | £2.12 | £2.06 | £2.11 | 1 690 256 |
| Apr 26, 2019 | £2.12 | £2.12 | £2.04 | £2.05 | 3 449 255 |
| Apr 25, 2019 | £2.15 | £2.15 | £2.09 | £2.11 | 1 626 956 |
| Apr 24, 2019 | £2.19 | £2.20 | £2.13 | £2.14 | 1 582 425 |
| Apr 23, 2019 | £2.17 | £2.20 | £2.15 | £2.20 | 2 247 261 |
| Apr 22, 2019 | £2.17 | £2.17 | £2.17 | £2.17 | 0 |
| Apr 18, 2019 | £2.13 | £2.18 | £2.11 | £2.17 | 1 587 083 |
| Apr 17, 2019 | £2.13 | £2.15 | £2.13 | £2.15 | 1 684 825 |
| Apr 16, 2019 | £2.15 | £2.17 | £2.13 | £2.13 | 1 605 382 |
| Apr 15, 2019 | £2.16 | £2.17 | £2.12 | £2.15 | 2 008 252 |
