UK markets close in 5 hours 39 minutes

Cyba Plc (CYBA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.55000.0000 (0.00%)
As of 03:55PM BST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20221.50001.49001.40001.50001.500076,500
09 Aug 20221.55001.59001.47001.59001.5900426,166
08 Aug 20221.55001.56001.52001.55001.5500600,000
05 Aug 20221.55001.55001.55001.55001.5500-
04 Aug 20221.55001.55001.52001.55001.550082,810
03 Aug 20221.60001.55501.50301.55001.5500290,837
02 Aug 20221.65001.56001.54501.60001.6000252,346
01 Aug 20221.45001.67001.46001.60001.6000917,875
29 Jul 20221.30001.50001.30001.50001.5000764,784
28 Jul 20221.35001.50001.10001.30001.3000342,995
27 Jul 20221.35001.39201.30001.30001.3000424,999
26 Jul 20221.40001.47001.28801.35001.3500801,184
25 Jul 20221.40001.82501.35001.40001.40002,426,055
22 Jul 20221.10001.30001.05601.30001.30004,129,391
21 Jul 20221.10001.18401.02001.10001.100059,752
20 Jul 20221.10001.20001.00001.10001.1000127,819
19 Jul 20221.30001.32501.00001.10001.10002,225,000
18 Jul 20221.30001.30001.30001.30001.3000-
15 Jul 20221.35001.30001.30001.30001.3000100,000
14 Jul 20221.35001.32001.32001.35001.350050,000
13 Jul 20221.35001.31001.31001.35001.35001
12 Jul 20221.35001.36001.35001.35001.3500560,000
11 Jul 20221.40001.40001.30001.33001.33001,863,061
08 Jul 20221.30001.50001.30001.40001.4000727,720
07 Jul 20221.30001.34901.26001.26001.2600319,333
06 Jul 20221.40001.40001.30001.35001.3500227,132
05 Jul 20221.40001.40001.40001.40001.4000-
04 Jul 20221.40001.40001.30001.40001.4000357,000
01 Jul 20221.40001.40001.40001.40001.4000-
30 Jun 20221.45001.45001.45001.45001.4500-
29 Jun 20221.45001.45001.40001.45001.4500477,040
28 Jun 20221.45001.49701.49001.45001.4500825,317
27 Jun 20221.47501.43001.40001.45001.4500375,000
24 Jun 20221.47501.47501.40001.47501.47501,350,000
23 Jun 20221.55001.54001.50001.47501.47501,610,000
22 Jun 20221.55001.51001.51001.55001.55008,078
21 Jun 20221.65001.70001.50001.55001.55003,885,000
20 Jun 20221.85001.90001.70001.65001.6500175,000
17 Jun 20221.80001.95001.70001.85001.85001,613,859
16 Jun 20221.75001.90001.61001.80001.80001,271,489
15 Jun 20221.75001.75001.60001.75001.7500730,000
14 Jun 20221.75001.60001.60001.75001.7500125,000
13 Jun 20221.75001.61501.60001.75001.7500350,000
10 Jun 20221.45001.70001.44001.75001.75005,106,870
09 Jun 20221.45001.45001.45001.45001.4500-
08 Jun 20221.45001.44001.44001.45001.4500750
07 Jun 20221.45001.45001.45001.45001.450012,500
06 Jun 20221.45001.45001.45001.45001.4500-
01 Jun 20221.45001.45001.42001.45001.4500690,000
31 May 20221.47501.47501.47501.47501.4750-
30 May 20221.50001.45001.41501.47501.4750100,000
27 May 20221.50001.50001.50001.50001.5000-
26 May 20221.55001.46601.45001.50001.50001,550,000
25 May 20221.55001.50001.50001.55001.550075,000
24 May 20221.55001.57501.50001.55001.5500218,739
23 May 20221.55001.59001.50001.55001.55002,955,553
20 May 20221.52501.60001.50001.55001.55003,612,060
19 May 20221.52501.58501.32501.52501.52503,025,345
18 May 20221.55001.59001.55001.52501.52501,125,314
17 May 20221.65001.58801.51001.55001.55001,460,205
16 May 20221.60001.62501.52501.65001.6500574,708
13 May 20221.47501.55001.45501.52501.52502,932,942
12 May 20221.80001.71601.50001.47501.47502,165,500
11 May 20221.85001.80001.75501.80001.8000350,000
10 May 20221.90001.90001.80001.80001.80003,365,698
09 May 20221.90002.00001.82501.90001.90002,195,250
06 May 20221.90001.94001.80001.90001.9000827,933
05 May 20221.70001.95501.70001.90001.90001,446,887
04 May 20221.80001.71301.60001.70001.7000299,944
03 May 20221.80001.84801.70601.80001.8000703,062
29 Apr 20221.80001.73001.71001.80001.8000343,731
28 Apr 20221.80001.90001.72501.80001.800016,376,772
27 Apr 20221.85001.80001.80001.80001.8000100,000
26 Apr 20221.90001.80501.80001.85001.8500340,165
25 Apr 20221.95001.95001.80001.90001.900030,608,248
22 Apr 20222.00001.98001.90001.95001.95002,139,206
21 Apr 20222.00002.00001.90002.00002.00001,282,897
20 Apr 20222.10002.01001.90002.00002.00001,548,402
19 Apr 20221.95002.15001.90002.10002.10002,533,458
14 Apr 20221.80002.01001.90001.95001.95001,840,000
13 Apr 20221.85001.85001.85001.85001.8500-
12 Apr 20221.85001.85001.85001.85001.8500-
11 Apr 20221.85001.85001.85001.85001.8500-
08 Apr 20221.85001.85001.85001.85001.8500-
07 Apr 20221.85001.94001.94001.85001.850025,157
06 Apr 20221.90002.00001.80001.85001.85005,163,378
05 Apr 20222.00002.04801.80001.90001.9000930,752
04 Apr 20221.82502.04901.80002.00002.00003,088,298
01 Apr 20221.82501.80001.80001.82501.8250100,000
31 Mar 20221.80001.90001.80001.82501.8250985,075
30 Mar 20221.80001.90001.70001.80001.80004,298,381
29 Mar 20221.85001.80001.80001.80001.8000300,000
28 Mar 20221.95001.90001.80001.90001.90001,751,419
25 Mar 20221.80001.90001.80001.95001.95001,312,300
24 Mar 20221.80001.80001.70001.80001.80007,000,000
23 Mar 20222.05002.00001.80001.80001.8000549,234
22 Mar 20222.20002.10001.90002.05002.05002,624,729
21 Mar 20222.30002.38002.20002.20002.20002,321,037
18 Mar 20221.70002.29801.70002.30002.30004,830,376
17 Mar 20221.75001.75001.65001.70001.70001,769,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...