Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-May-01 03:33:22 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CYB) CYBG PLC Daily Prices...

     Prev Section TOC    Company Info for CYB    Limits Next Section


Company Details for (CYB) CYBG PLC

Listing Code CYB
Listing Name CYBG PLC
GICS Sector Banks
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for CYB .. Thursday 14th November 2019

CYB is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CYB    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>


End of day Prices (full format),

150 Days for (CYB) CYBG PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.182
2019-Nov-14 Thu ### 2.72 ### 2.72 2,797,587 ### ### ### 0.2
2019-Nov-13 Wed 2.77 2.8 ### 2.74 31.1 31.1 0.2
2019-Nov-12 Tue 2.77 2.77 2.73 2.74 29.2 29.2 0.2
2019-Nov-11 Mon 2.75 2.76 2.72 2.74 2,630,554 ### ### ### 0.2
2019-Nov-08 Fri 2.7 2.76 ### 2.75 4,068,442 5,614,449 84.0 84.0 ###
2019-Nov-07 Thu 2.71 2.745 ### ### 24.8 24.8 0.0
2019-Nov-06 Wed ### 2.72 ### 2.7 4,731,322 ### ### ### 0.2
2019-Nov-05 Tue ### ### ### ### 2,070,683 0 20.0 20.0 0.0
2019-Nov-04 Mon ### ### ### ### 34.5 34.5 0.0
2019-Nov-01 Fri 2.58 ### 2.575 ### ### ### 0.0
2019-Oct-31 Thu ### ### 2.56 2.59 28.0 28.0 0.2
2019-Oct-30 Wed ### ### 2.58 ### ### ### 0.0
2019-Oct-29 Tue ### 2.645 2.58 ### 30.4 30.4 0.0
2019-Oct-28 Mon ### ### ### ### 3,842,573 0 ### ### 0.0
2019-Oct-25 Fri 2.71 2.72 ### 2.7 5,910,358 8,038,086 30.6 30.6 0.2
2019-Oct-24 Thu 2.71 2.76 2.71 2.73 2,145,242 ### ### ### ###
2019-Oct-23 Wed 2.73 2.73 ### ### ### ### 0.0
2019-Oct-22 Tue ### 2.74 ### 2.74 93.7 93.7 0.2
2019-Oct-21 Mon 2.42 2.51 ### 2.5 92.0 92.0 0.2
2019-Oct-18 Fri 2.58 2.58 2.45 2.46 6.2 6.2 0.2
2019-Oct-17 Thu 2.57 2.59 2.53 2.56 7,214,643 18,469,486 ### ### 0.2
2019-Oct-16 Wed 2.5 2.555 2.485 2.52 ### ### ###
2019-Oct-15 Tue 2.4 2.4 ### ### 18.4 18.4 0.0
2019-Oct-14 Mon ### 2.41 ### 2.41 11,698,282 14,096,429 ### ### 0.2
2019-Oct-11 Fri ### ### ### ### 94.1 94.1 0.0
2019-Oct-10 Thu ### ### ### ### ### ### 0.0
2019-Oct-09 Wed ### ### 1.86 ### 5,226,756 4,860,883 ### ### 0.0
2019-Oct-08 Tue ### 1.985 ### ### 4,659,522 4,624,575 ### ### 0.0
2019-Oct-07 Mon 1.985 1.985 ### ### 6,485,044 ### 17.8 17.8 0.0
2019-Oct-04 Fri ### ### 1.982 ### 6,336,488 6,279,459 65.0 65.0 0.0
2019-Oct-03 Thu ### ### ### ### ### ### 0.0
2019-Oct-02 Wed ### ### ### ### 35.7 35.7 0.0
2019-Oct-01 Tue ### ### ### ### 3,342,848 0 ### ### 0.0
2019-Sep-30 Mon ### ### ### ### 7,120,984 0 26.0 26.0 0.0
2019-Sep-27 Fri ### ### ### ### 74.0 74.0 0.0
2019-Sep-26 Thu ### ### ### ### 75.6 75.6 0.0
2019-Sep-25 Wed ### ### ### ### 7,340,645 0 ### ### 0.0
2019-Sep-24 Tue 2.2 2.21 ### ### 4,913,375 5,429,279 22.8 22.8 0.0
2019-Sep-23 Mon 2.28 ### 2.25 2.27 ### ### 0.2
2019-Sep-20 Fri ### 2.29 2.185 2.28 6,283,855 14,060,125 92.0 92.0 0.2
2019-Sep-19 Thu ### 2.21 ### ### 67.8 67.8 0.0
2019-Sep-18 Wed 2.27 2.275 2.2 2.21 4,770,344 10,673,644 ### ### 0.2
2019-Sep-17 Tue 2.24 ### 2.23 2.28 ### ### 0.2
2019-Sep-16 Mon 2.28 ### ### 2.24 ### ### ###
2019-Sep-13 Fri ### 2.2 ### ### 30.9 30.9 0.0
2019-Sep-12 Thu 2.24 2.25 ### 2.2 5,660,751 6,368,344 20.3 20.3 0.2
2019-Sep-11 Wed ### 2.22 ### 2.2 12,602,271 13,988,520 ### ### 0.2
2019-Sep-10 Tue ### ### ### ### 8,438,823 0 87.1 87.1 0.0
2019-Sep-09 Mon ### ### ### ### 10,001,485 0 ### ### 0.0
2019-Sep-06 Fri ### ### 1.987 ### 25.5 25.5 0.0
2019-Sep-05 Thu ### ### ### 1.985 12.8 12.8 ###
2019-Sep-04 Wed 2.48 2.51 2.47 2.49 4,966,724 12,367,142 ### ### 0.2
2019-Sep-03 Tue 2.51 2.57 2.51 2.54 1,395,679 3,545,024 79.8 79.8 ###
2019-Sep-02 Mon 2.54 ### 2.54 2.55 3,276,689 ### 75.8 75.8 0.2
2019-Aug-30 Fri 2.56 ### 2.54 2.55 3,859,146 ### ### ### 0.2
2019-Aug-29 Thu 2.54 2.56 2.53 2.56 2,190,572 ### ### ### 0.2
2019-Aug-28 Wed 2.45 2.59 ### 2.57 92.2 92.2 ###
2019-Aug-27 Tue 2.42 2.48 ### 2.4 ### ### ###
2019-Aug-26 Mon 2.47 2.48 ### 2.4 ### ### ###
2019-Aug-23 Fri 2.55 ### 2.53 2.56 ### ### 0.2
2019-Aug-22 Thu 2.49 2.53 2.49 2.49 ### ### 0.2
2019-Aug-21 Wed 2.48 2.53 ### 2.48 4,819,375 ### ### ### 0.2
2019-Aug-20 Tue ### 2.71 ### ### 3,965,755 ### 15.2 15.2 0.0
2019-Aug-19 Mon ### ### 2.55 ### 81.0 81.0 0.0
2019-Aug-16 Fri ### 2.49 ### 2.48 93.2 93.2 0.2
2019-Aug-15 Thu 2.44 2.47 2.385 ### 4,456,681 ### 23.8 23.8 0.0
2019-Aug-14 Wed 2.56 2.57 2.5 2.53 6,817,953 ### 23.2 23.2 ###
2019-Aug-13 Tue ### ### 2.57 2.57 14.1 14.1 ###
2019-Aug-12 Mon 2.78 2.78 2.72 2.74 ### ### 0.2
2019-Aug-09 Fri 2.82 2.87 2.8 2.83 ### ### 0.2
2019-Aug-08 Thu 2.71 2.79 2.7 2.78 4,381,549 12,027,352 82.6 82.6 0.2
2019-Aug-07 Wed ### 2.74 ### 2.74 3,456,143 ### ### ### 0.2
2019-Aug-06 Tue ### 2.745 ### 2.7 78.0 78.0 0.2
2019-Aug-05 Mon 2.83 2.86 2.755 2.79 ### ### ###
2019-Aug-02 Fri ### ### 2.855 2.87 8,018,321 11,446,153 ### ### ###
2019-Aug-01 Thu ### ### 2.925 ### ### ### 0.0
2019-Jul-31 Wed 3.23 3.26 ### ### 25,884,054 ### 12.2 12.2 0.0
2019-Jul-30 Tue 3.56 ### 3.54 3.58 ### ### 0.3
2019-Jul-29 Mon 3.57 ### 3.54 3.58 2,649,044 ### 70.7 70.7 0.3
2019-Jul-26 Fri ### 3.645 ### ### ### ### 0.0
2019-Jul-25 Thu 3.7 3.71 3.645 ### 32.4 32.4 0.0
2019-Jul-24 Wed ### 3.74 ### ### 73.2 73.2 0.0
2019-Jul-23 Tue 3.57 ### 3.56 ### ### ### 0.0
2019-Jul-22 Mon 3.5 3.55 3.47 3.53 ### ### 0.3
2019-Jul-19 Fri 3.45 3.53 3.43 3.49 ### ### ###
2019-Jul-18 Thu 3.51 3.52 3.41 3.47 2,946,453 10,209,459 22.7 22.7 0.2
2019-Jul-17 Wed 3.55 3.58 ### 3.53 26.0 26.0 0.3
2019-Jul-16 Tue ### ### 3.58 3.59 23.7 23.7 ###
2019-Jul-15 Mon 3.56 ### 3.54 ### 2,852,978 5,049,771 89.0 89.0 0.0
2019-Jul-12 Fri 3.55 ### 3.54 ### 82.3 82.3 0.0
2019-Jul-11 Thu 3.57 ### 3.57 ### 73.7 73.7 0.0
2019-Jul-10 Wed 3.53 ### 3.53 3.57 3,010,520 ### ### ### 0.3
2019-Jul-09 Tue ### ### 3.55 3.57 ### ### 0.3
2019-Jul-08 Mon ### 3.71 ### ### 2,373,123 4,402,143 76.2 76.2 0.0
2019-Jul-05 Fri 3.71 3.725 ### 3.7 3,779,978 ### ### ### 0.3
2019-Jul-04 Thu ### 3.74 ### 3.74 2,798,758 5,233,677 86.8 86.8 0.3
2019-Jul-03 Wed ### ### 3.58 ### 3,295,685 5,899,276 78.7 78.7 0.0
2019-Jul-02 Tue 3.55 ### ### ### 85.1 85.1 0.0
2019-Jul-01 Mon 3.48 3.54 3.47 3.53 2,212,253 7,753,946 80.1 80.1 0.3
2019-Jun-28 Fri 3.45 3.47 3.41 3.42 2,769,223 9,526,127 ### ### 0.2
2019-Jun-27 Thu ### 3.44 ### 3.43 ### ### 0.2
2019-Jun-26 Wed 3.45 3.49 ### 3.4 5,491,259 9,582,246 23.9 23.9 0.2
2019-Jun-25 Tue 3.53 3.54 3.47 3.5 3,463,755 ### 31.7 31.7 0.3
2019-Jun-24 Mon 3.52 3.57 3.51 3.56 82.3 82.3 0.3
2019-Jun-21 Fri 3.57 3.58 3.51 3.55 32.3 32.3 ###
2019-Jun-20 Thu 3.52 ### 3.52 ### ### ### 0.0
2019-Jun-19 Wed ### 3.42 ### ### 28.8 28.8 0.0
2019-Jun-18 Tue ### ### ### ### 3,792,753 0 ### ### 0.0
2019-Jun-17 Mon ### ### 3.29 ### 3,135,385 ### 83.0 83.0 0.0
2019-Jun-14 Fri ### ### ### ### 74.4 74.4 0.0
2019-Jun-13 Thu 3.29 ### 3.27 ### ### ### 0.0
2019-Jun-12 Wed 3.26 ### 3.26 ### 2,897,029 4,722,157 85.3 85.3 0.0
2019-Jun-11 Tue 3.29 ### 3.29 3.29 66.0 66.0 ###
2019-Jun-07 Fri 3.25 3.28 3.23 3.27 3,947,380 12,848,721 73.7 73.7 ###
2019-Jun-06 Thu ### ### 3.26 3.26 3,248,545 5,295,128 24.9 24.9 0.2
2019-Jun-05 Wed 3.29 ### 3.28 ### 78.4 78.4 0.0
2019-Jun-04 Tue 3.21 3.26 ### 3.22 77.7 77.7 0.2
2019-Jun-03 Mon ### ### ### 3.21 6,274,087 0 ### ### ###
2019-May-31 Fri ### ### ### ### 1,996,474 0 28.8 28.8 0.0
2019-May-30 Thu 3.41 3.41 ### ### 31.2 31.2 0.0
2019-May-29 Wed 3.42 3.45 ### 3.42 2,346,787 ### ### ### 0.2
2019-May-28 Tue 3.46 3.51 3.46 3.49 ### ### ###
2019-May-27 Mon 3.45 3.47 3.43 3.46 1,765,082 ### 74.4 74.4 0.2
2019-May-24 Fri 3.4 3.45 ### 3.44 5,504,254 ### 80.8 80.8 0.2
2019-May-23 Thu 3.46 3.48 3.43 3.44 27.8 27.8 0.2
2019-May-22 Wed 3.46 3.575 3.46 3.52 4,310,656 ### ### ### ###
2019-May-21 Tue 3.5 3.51 3.46 3.47 4,041,873 14,085,927 25.8 25.8 0.2
2019-May-20 Mon 3.51 ### 3.5 3.52 5,428,248 ### ### ### ###
2019-May-17 Fri 3.54 3.56 ### 3.52 29.5 29.5 ###
2019-May-16 Thu ### ### 3.51 3.52 12,114,943 21,261,724 12.3 12.3 ###
2019-May-15 Wed 3.45 3.5 ### 3.46 5,043,149 ### ### ### 0.2
2019-May-14 Tue 3.44 3.45 ### 3.44 3,063,529 5,284,587 ### ### 0.2
2019-May-13 Mon 3.55 3.57 3.46 3.48 18.9 18.9 0.2
2019-May-10 Fri ### ### 3.54 3.56 3,991,746 ### 21.7 21.7 0.3
2019-May-09 Thu ### ### ### ### ### ### 0.0
2019-May-08 Wed ### ### ### ### ### ### 0.0
2019-May-07 Tue 3.72 3.76 ### ### ### ### 0.0
2019-May-06 Mon 3.78 3.825 3.7 3.73 1,989,177 7,484,278 31.3 31.3 ###
2019-May-03 Fri 3.79 3.825 3.77 3.77 1,218,827 ### 29.5 29.5 ###
2019-May-02 Thu 3.79 3.79 3.745 3.77 31.5 31.5 ###
2019-May-01 Wed 3.76 3.81 3.73 3.77 ### ### ###
2019-Apr-30 Tue 3.79 3.85 3.79 3.81 4,860,780 18,568,179 ### ### 0.3
2019-Apr-29 Mon 3.8 3.82 3.76 3.8 2,790,356 10,575,449 ### ### ###
2019-Apr-26 Fri ### ### 3.82 3.86 2,607,572 ### 19.9 19.9 0.3
2019-Apr-24 Wed ### ### 4 4 1,415,181 ### ### ### 0.3
2019-Apr-23 Tue ### 4 ### ### 75.0 75.0 0.0
2019-Apr-18 Thu ### ### 3.88 ### 1,452,243 2,817,351 36.9 36.9 0.0
2019-Apr-17 Wed ### ### ### 3.89 2,568,525 0 36.4 36.4 0.3
2019-Apr-16 Tue ### ### ### ### 2,768,246 0 ### ### 0.0
2019-Apr-15 Mon ### ### ### ### 3,779,820 0 80.3 80.3 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-01 03:33:22 thru 2024-05-01 03:33:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000