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 |
| Apr 12, 2019 | £2.10 | £2.18 | £2.10 | £2.17 | 4 486 537 |
| Apr 11, 2019 | £2.01 | £2.08 | £2.01 | £2.07 | 2 664 398 |
| Apr 10, 2019 | £2.06 | £2.06 | £2.02 | £2.03 | 1 046 133 |
| Apr 09, 2019 | £2.03 | £2.06 | £2.02 | £2.03 | 1 530 794 |
| Apr 08, 2019 | £2.07 | £2.08 | £2.04 | £2.05 | 2 268 220 |
| Apr 05, 2019 | £2.13 | £2.13 | £2.08 | £2.08 | 1 793 189 |
| Apr 04, 2019 | £2.10 | £2.10 | £2.08 | £2.09 | 2 293 995 |
| Apr 03, 2019 | £2.02 | £2.13 | £2.02 | £2.11 | 2 420 055 |
| Apr 02, 2019 | £2.05 | £2.05 | £2.01 | £2.02 | 1 692 932 |
| Apr 01, 2019 | £2.00 | £2.04 | £2.00 | £2.04 | 2 227 101 |
| Mar 29, 2019 | £1.99 | £1.99 | £1.94 | £1.99 | 1 702 432 |
| Mar 28, 2019 | £1.99 | £2.00 | £1.96 | £1.97 | 1 775 889 |
| Mar 27, 2019 | £1.96 | £2.01 | £1.94 | £1.97 | 3 020 204 |
| Mar 26, 2019 | £1.91 | £1.93 | £1.87 | £1.91 | 2 439 278 |
| Mar 25, 2019 | £1.88 | £1.90 | £1.86 | £1.88 | 1 598 764 |
| Mar 22, 2019 | £1.97 | £1.97 | £1.88 | £1.89 | 3 206 656 |
| Mar 21, 2019 | £2.00 | £2.01 | £1.93 | £1.94 | 2 826 623 |
| Mar 20, 2019 | £2.05 | £2.07 | £2.01 | £2.02 | 7 639 797 |
| Mar 19, 2019 | £2.08 | £2.09 | £2.04 | £2.08 | 2 139 758 |
| Mar 18, 2019 | £2.06 | £2.10 | £2.06 | £2.10 | 1 877 905 |
| Mar 15, 2019 | £2.03 | £2.06 | £2.01 | £2.06 | 6 062 354 |
| Mar 14, 2019 | £2.01 | £2.06 | £2.01 | £2.04 | 1 826 876 |
| Mar 13, 2019 | £1.99 | £2.01 | £1.97 | £2.00 | 2 867 359 |
| Mar 12, 2019 | £2.01 | £2.08 | £1.98 | £2.01 | 2 749 535 |
| Mar 11, 2019 | £1.93 | £2.00 | £1.93 | £1.97 | 1 683 329 |
