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 08, 2019 | £1.98 | £1.99 | £1.87 | £1.95 | 3 583 660 |
| Mar 07, 2019 | £2.05 | £2.06 | £2.00 | £2.01 | 2 352 407 |
| Mar 06, 2019 | £2.02 | £2.02 | £1.98 | £2.00 | 4 052 892 |
| Mar 05, 2019 | £2.00 | £2.05 | £1.99 | £2.04 | 2 732 632 |
| Mar 04, 2019 | £2.02 | £2.05 | £2.01 | £2.04 | 2 208 308 |
| Mar 01, 2019 | £1.98 | £2.00 | £1.97 | £2.00 | 1 676 398 |
| Feb 28, 2019 | £1.94 | £1.96 | £1.89 | £1.96 | 2 075 379 |
| Feb 27, 2019 | £1.90 | £1.93 | £1.88 | £1.93 | 1 413 906 |
| Feb 26, 2019 | £1.89 | £1.92 | £1.88 | £1.91 | 1 817 868 |
| Feb 25, 2019 | £1.89 | £1.89 | £1.85 | £1.88 | 2 152 405 |
| Feb 22, 2019 | £1.91 | £1.91 | £1.84 | £1.87 | 3 158 022 |
| Feb 21, 2019 | £1.94 | £2.00 | £1.94 | £1.97 | 4 344 961 |
| Feb 20, 2019 | £1.86 | £1.88 | £1.83 | £1.88 | 1 667 199 |
| Feb 19, 2019 | £1.88 | £1.88 | £1.85 | £1.85 | 2 062 814 |
| Feb 18, 2019 | £188.50 | £188.50 | £185.40 | £185.50 | 2 120 746 |
| Feb 15, 2019 | £1.90 | £1.90 | £1.85 | £1.90 | 3 219 308 |
| Feb 14, 2019 | £1.97 | £1.97 | £1.85 | £1.89 | 2 153 027 |
| Feb 13, 2019 | £1.93 | £1.94 | £1.91 | £1.93 | 1 614 261 |
| Feb 12, 2019 | £1.93 | £1.97 | £1.92 | £1.94 | 3 186 026 |
| Feb 11, 2019 | £1.93 | £1.94 | £1.90 | £1.93 | 2 824 049 |
| Feb 08, 2019 | £1.94 | £1.95 | £1.92 | £1.93 | 2 222 688 |
| Feb 07, 2019 | £2.03 | £2.04 | £1.95 | £1.97 | 4 668 908 |
| Feb 06, 2019 | £1.82 | £2.06 | £1.80 | £2.04 | 6 465 141 |
| Feb 05, 2019 | £1.79 | £1.82 | £1.75 | £1.79 | 2 393 152 |
| Feb 04, 2019 | £1.75 | £1.76 | £1.73 | £1.74 | 11 077 518 |
