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 |
| Feb 01, 2019 | £1.76 | £1.76 | £1.72 | £1.75 | 2 789 466 |
| Jan 31, 2019 | £1.85 | £1.86 | £1.74 | £1.75 | 3 364 609 |
| Jan 30, 2019 | £1.89 | £1.89 | £1.82 | £1.84 | 1 715 963 |
| Jan 29, 2019 | £1.87 | £1.90 | £1.84 | £1.85 | 2 205 668 |
| Jan 28, 2019 | £1.95 | £1.95 | £1.85 | £1.85 | 3 238 824 |
| Jan 25, 2019 | £1.92 | £1.95 | £1.91 | £1.95 | 1 594 799 |
| Jan 24, 2019 | £1.87 | £1.92 | £1.87 | £1.89 | 2 011 208 |
| Jan 23, 2019 | £1.89 | £1.91 | £1.86 | £1.89 | 2 561 380 |
| Jan 22, 2019 | £1.90 | £1.94 | £1.90 | £1.93 | 1 530 584 |
| Jan 21, 2019 | £199.20 | £199.20 | £191.10 | £192.80 | 1 813 770 |
| Jan 18, 2019 | £1.90 | £1.99 | £1.86 | £1.95 | 3 763 418 |
| Jan 17, 2019 | £1.84 | £1.87 | £1.83 | £1.86 | 1 542 006 |
| Jan 16, 2019 | £1.83 | £1.89 | £1.83 | £1.87 | 4 058 770 |
| Jan 15, 2019 | £1.87 | £1.90 | £1.81 | £1.83 | 1 843 713 |
| Jan 14, 2019 | £1.84 | £1.89 | £1.82 | £1.88 | 4 446 514 |
| Jan 11, 2019 | £1.86 | £1.89 | £1.80 | £1.84 | 2 484 782 |
| Jan 10, 2019 | £1.87 | £1.92 | £1.87 | £1.88 | 1 642 510 |
| Jan 09, 2019 | £1.93 | £1.93 | £1.83 | £1.89 | 3 784 134 |
| Jan 08, 2019 | £1.87 | £1.92 | £1.86 | £1.90 | 2 229 504 |
| Jan 07, 2019 | £1.89 | £1.92 | £1.85 | £1.85 | 1 719 714 |
| Jan 04, 2019 | £1.80 | £1.91 | £1.77 | £1.90 | 2 604 144 |
| Jan 03, 2019 | £1.84 | £1.84 | £1.77 | £1.78 | 1 256 255 |
| Jan 02, 2019 | £1.86 | £1.86 | £1.76 | £1.83 | 1 727 086 |
| Dec 31, 2018 | £1.85 | £1.85 | £1.80 | £1.81 | 418 605 |
| Dec 28, 2018 | £1.79 | £1.86 | £1.78 | £1.86 | 1 370 799 |
