End of day Prices (full format), 150 Days for (CYB) CYBG PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.182 |
2019-Apr-12 Fri
| 3.78
| ###
| 3.76
| 3.89
| 3,418,249
| ###
| 88.3
| 88.3
| 0.3 |
2019-Apr-11 Thu
| 3.7
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| ###
| 3.74
| 3.685
| 3.73
|
|
| 81.1
| 81.1
| ### |
2019-Apr-09 Tue
| 3.79
| 3.79
| ###
| 3.72
| 2,074,820
| 3,931,783
| ###
| ###
| 0.3 |
2019-Apr-08 Mon
| 3.81
| 3.86
| 3.785
| 3.83
|
|
| ###
| ###
| ### |
2019-Apr-05 Fri
| 3.84
| 3.85
| 3.78
| 3.81
| 3,151,825
| ###
| ###
| ###
| 0.3 |
2019-Apr-04 Thu
| 3.86
| ###
| 3.85
| 3.87
| 3,040,982
| ###
| ###
| ###
| ### |
2019-Apr-03 Wed
| 3.75
| 3.81
| 3.73
| 3.76
| 2,777,670
| ###
| 74.6
| 74.6
| 0.3 |
2019-Apr-02 Tue
| 3.71
| 3.81
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2019-Apr-01 Mon
| ###
| 3.74
| ###
| 3.73
| 2,178,046
| 4,072,946
| 82.7
| 82.7
| ### |
2019-Mar-29 Fri
| ###
| 3.725
| ###
| ###
| 2,490,683
| ###
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| 3.73
| ###
| 3.7
|
|
| 81.5
| 81.5
| 0.3 |
2019-Mar-27 Wed
| 3.53
| ###
| 3.53
| ###
| 2,909,420
| 5,135,126
| ###
| ###
| 0.0 |
2019-Mar-26 Tue
| 3.55
| ###
| 3.54
| 3.57
|
|
| 76.7
| 76.7
| 0.3 |
2019-Mar-25 Mon
| 3.56
| 3.56
| ###
| 3.53
| 2,022,122
| 3,599,377
| ###
| ###
| 0.3 |
2019-Mar-22 Fri
| ###
| ###
| ###
| ###
| 2,348,576
| 0
| 30.2
| 30.2
| 0.0 |
2019-Mar-21 Thu
| 3.74
| 3.75
| ###
| 3.7
|
|
| 25.7
| 25.7
| 0.3 |
2019-Mar-20 Wed
| 3.82
| 3.84
| 3.77
| 3.82
|
|
| ###
| ###
| 0.3 |
2019-Mar-19 Tue
| ###
| ###
| 3.85
| 3.87
| 3,038,874
| ###
| ###
| ###
| ### |
2019-Mar-18 Mon
| 3.84
| ###
| 3.84
| 3.86
| 2,614,151
| ###
| ###
| ###
| 0.3 |
2019-Mar-15 Fri
| 3.82
| 3.87
| 3.78
| 3.81
|
|
| 31.1
| 31.1
| 0.3 |
2019-Mar-14 Thu
| 3.73
| 3.785
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2019-Mar-13 Wed
| ###
| ###
| ###
| ###
| 3,285,428
| 0
| 22.9
| 22.9
| 0.0 |
2019-Mar-12 Tue
| 3.76
| 3.88
| 3.73
| 3.74
| 4,283,645
| ###
| ###
| ###
| 0.3 |
2019-Mar-11 Mon
| ###
| ###
| 3.58
| ###
| 1,933,045
| 3,460,150
| 75.7
| 75.7
| 0.0 |
2019-Mar-08 Fri
| 3.79
| 3.79
| ###
| 3.7
|
|
| 15.0
| 15.0
| 0.3 |
2019-Mar-07 Thu
| 3.77
| 3.87
| 3.73
| 3.85
|
|
| ###
| ###
| 0.3 |
2019-Mar-06 Wed
| 3.8
| 3.8
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2019-Mar-05 Tue
| 3.77
| 3.83
| 3.76
| 3.82
| 5,455,980
| 20,705,444
| 84.4
| 84.4
| 0.3 |
2019-Mar-04 Mon
| 3.72
| 3.785
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2019-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2019-Feb-28 Thu
| 3.59
| 3.59
| 3.55
| 3.58
| 2,465,378
| ###
| 36.6
| 36.6
| 0.3 |
2019-Feb-27 Wed
| 3.5
| 3.54
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2019-Feb-26 Tue
| 3.45
| 3.53
| 3.45
| 3.48
| 4,018,978
| ###
| ###
| ###
| 0.2 |
2019-Feb-25 Mon
| 3.46
| 3.46
| 3.42
| 3.43
|
|
| 25.2
| 25.2
| 0.2 |
2019-Feb-22 Fri
| 3.54
| 3.54
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2019-Feb-21 Thu
| 3.44
| ###
| ###
| 3.55
|
|
| 88.2
| 88.2
| ### |
2019-Feb-20 Wed
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
| 1,998,224
| 0
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| 3.4
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 3.45
| 3.45
| ###
| ###
| 3,685,222
| ###
| 15.9
| 15.9
| 0.0 |
2019-Feb-14 Thu
| 3.5
| 3.53
| 3.49
| 3.51
|
|
| 69.4
| 69.4
| ### |
2019-Feb-11 Mon
| 3.55
| 3.55
| 3.5
| 3.52
|
|
| 26.2
| 26.2
| ### |
2019-Feb-08 Fri
| ###
| ###
| 3.53
| 3.57
| 8,163,229
| ###
| ###
| ###
| 0.3 |
2019-Feb-06 Wed
| 3.22
| 3.25
| ###
| ###
| 3,895,326
| ###
| 23.7
| 23.7
| 0.0 |
2019-Feb-05 Tue
| ###
| 3.24
| ###
| 3.23
| 7,912,577
| 12,818,374
| 86.1
| 86.1
| ### |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
| 6,731,446
| 0
| 73.1
| 73.1
| 0.0 |
2019-Feb-01 Fri
| 3.21
| 3.225
| ###
| 3.22
|
|
| 73.5
| 73.5
| 0.2 |
2019-Jan-31 Thu
| ###
| ###
| 3.28
| 3.28
| 6,483,073
| ###
| 13.3
| 13.3
| 0.2 |
2019-Jan-30 Wed
| 3.41
| 3.41
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2019-Jan-29 Tue
| 3.4
| 3.47
| ###
| 3.45
| 4,247,522
| 7,369,450
| 85.5
| 85.5
| ### |
2019-Jan-25 Fri
| 3.48
| 3.59
| 3.46
| 3.55
|
|
| 84.0
| 84.0
| ### |
2019-Jan-17 Thu
| ###
| ###
| 3.28
| ###
| 5,309,343
| 8,707,322
| ###
| ###
| 0.0 |
2019-Jan-11 Fri
| ###
| ###
| 3.28
| 3.28
| 3,765,189
| ###
| ###
| ###
| 0.2 |
2019-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-09 Wed
| 3.4
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-04 Fri
| 3.23
| 3.27
| 3.225
| 3.25
| 1,523,944
| ###
| ###
| ###
| 0.2 |
2019-Jan-03 Thu
| 3.29
| ###
| 3.29
| 3.29
| 3,224,973
| 5,305,080
| 68.0
| 68.0
| ### |
2019-Jan-02 Wed
| ###
| 3.355
| 3.25
| 3.26
|
|
| 26.7
| 26.7
| 0.2 |
2018-Dec-28 Fri
| 3.23
| 3.29
| ###
| 3.27
|
|
| ###
| ###
| ### |
2018-Dec-27 Thu
| 3.27
| ###
| ###
| 3.23
|
|
| 14.4
| 14.4
| ### |
2018-Dec-21 Fri
| 3.25
| 3.26
| 3.155
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2018-Dec-20 Thu
| ###
| ###
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2018-Dec-19 Wed
| 3.28
| ###
| 3.27
| ###
| 4,583,628
| ###
| 89.6
| 89.6
| 0.0 |
2018-Dec-14 Fri
| 3.29
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-13 Thu
| 3.27
| 3.455
| 3.27
| ###
| 6,623,288
| ###
| ###
| ###
| 0.0 |
2018-Dec-12 Wed
| 3.22
| 3.25
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2018-Dec-11 Tue
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 3.28
| 3.29
| 3.2
| 3.22
|
|
| 33.9
| 33.9
| 0.2 |
2018-Dec-07 Fri
| ###
| 3.42
| 3.29
| ###
| 4,196,751
| ###
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| 3.4
| 3.445
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2018-Dec-05 Wed
| ###
| 3.45
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2018-Dec-04 Tue
| 3.57
| 3.57
| 3.42
| 3.43
| 3,607,970
| 12,609,855
| 12.0
| 12.0
| 0.2 |
2018-Dec-03 Mon
| ###
| ###
| 3.52
| 3.57
|
|
| 17.7
| 17.7
| 0.3 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 3.72
| 3.73
| ###
| 3.71
|
|
| 33.6
| 33.6
| ### |
2018-Nov-13 Tue
| 4.71
| 4.78
| 4.685
| 4.75
| 4,491,384
| 21,255,474
| 82.4
| 82.4
| ### |
2018-Nov-12 Mon
| 4.74
| 4.87
| 4.73
| 4.81
|
|
| ###
| ###
| ### |
2018-Nov-09 Fri
| 4.73
| 4.8
| 4.7
| 4.8
| 2,433,458
| 11,558,925
| 82.2
| 82.2
| 0.3 |
2018-Nov-08 Thu
| ###
| ###
| ###
| 4.72
| 3,412,856
| 0
| 80.2
| 80.2
| 0.3 |
2018-Nov-07 Wed
| ###
| ###
| 4.48
| ###
| 8,786,976
| 19,682,826
| 66.6
| 66.6
| 0.0 |
2018-Nov-06 Tue
| 4.82
| 4.82
| 4.71
| 4.74
|
|
| 15.6
| 15.6
| 0.3 |
2018-Nov-05 Mon
| ###
| ###
| 4.84
| 4.84
|
|
| 20.5
| 20.5
| 0.3 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
| 1,878,284
| 0
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| 4.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| 4.85
| 4.88
| ###
| 4.88
| 4,210,256
| 10,273,024
| 70.0
| 70.0
| 0.3 |
2018-Oct-30 Tue
| 4.77
| ###
| 4.75
| ###
| 4,509,127
| 10,709,176
| 83.1
| 83.1
| 0.0 |
2018-Oct-29 Mon
| ###
| 4.72
| ###
| 4.7
|
|
| 76.0
| 76.0
| 0.3 |
2018-Oct-26 Fri
| 4.78
| 4.81
| 4.72
| 4.79
| 4,656,088
| 22,186,259
| 76.7
| 76.7
| 0.3 |
2018-Oct-25 Thu
| 4.59
| 4.76
| 4.54
| 4.73
|
|
| 92.5
| 92.5
| 0.3 |
2018-Oct-24 Wed
| 4.77
| 4.77
| 4.7
| 4.74
|
|
| 35.4
| 35.4
| 0.3 |
2018-Oct-23 Tue
| ###
| 4.925
| 4.82
| 4.88
|
|
| ###
| ###
| 0.3 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 4.88
| ###
| 4.88
| ###
| 14,162,879
| 34,557,424
| 77.3
| 77.3
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2018-Oct-17 Wed
| 5.22
| 5.285
| ###
| 5.21
|
|
| 29.0
| 29.0
| 0.4 |
2018-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2018-Oct-15 Mon
| ###
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2018-Oct-12 Fri
| ###
| 5.49
| ###
| 5.46
|
|
| 70.0
| 70.0
| ### |
2018-Oct-11 Thu
| 5.29
| ###
| 5.29
| ###
| 4,320,755
| ###
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| 5.44
| 5.46
| ###
| 5.42
| 5,558,186
| 15,173,847
| ###
| ###
| 0.4 |
2018-Oct-09 Tue
| ###
| 5.7
| 5.57
| 5.58
| 1,960,176
| ###
| 27.2
| 27.2
| 0.4 |
2018-Oct-08 Mon
| 5.75
| 5.76
| 5.685
| 5.71
|
|
| ###
| ###
| 0.4 |
2018-Oct-05 Fri
| 5.78
| 5.88
| 5.76
| 5.85
|
|
| ###
| ###
| 0.4 |
2018-Oct-04 Thu
| ###
| 5.725
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2018-Oct-03 Wed
| ###
| 5.72
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| 5.81
| 5.83
| ###
| ###
| 4,147,145
| 12,088,927
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| 5.86
| ###
| 5.81
| 5.84
|
|
| 29.7
| 29.7
| 0.4 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
| 3,014,487
| 0
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| 5.89
| ###
| 5.87
| ###
| 2,320,070
| ###
| 71.5
| 71.5
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| 5.86
| 5.88
|
|
| ###
| ###
| 0.4 |
2018-Sep-25 Tue
| ###
| ###
| 5.87
| 5.88
| 4,145,226
| ###
| ###
| ###
| 0.4 |
2018-Sep-24 Mon
| ###
| ###
| 5.84
| 5.87
|
|
| ###
| ###
| ### |
2018-Sep-21 Fri
| ###
| ###
| ###
| 6
|
|
| 70.0
| 70.0
| 0.4 |
2018-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| 6
| ###
| ###
| 6
| 2,208,185
| 0
| 68.3
| 68.3
| 0.4 |
2018-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 1,720,772
| 0
| 72.6
| 72.6
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| ###
| ###
| ###
| ###
| 2,666,958
| 0
| 74.1
| 74.1
| 0.0 |
2018-Sep-12 Wed
| ###
| ###
| ###
| ###
| 5,011,349
| 0
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| 6.055
| ###
| ###
| 2,087,674
| ###
| 75.0
| 75.0
| 0.0 |
2018-Sep-07 Fri
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2018-Sep-05 Wed
| 6
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2018-Sep-04 Tue
| 5.88
| ###
| 5.88
| ###
| 1,365,343
| ###
| 76.8
| 76.8
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| 5.87
| ###
| 1,008,426
| ###
| 36.7
| 36.7
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| 5.87
| 5.89
| 2,352,671
| 6,905,089
| ###
| ###
| ### |
2018-Aug-30 Thu
| ###
| 6
| ###
| ###
| 1,683,924
| 5,051,772
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 5.89
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
| 1,572,976
| 0
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| ###
| ###
| 1,642,951
| 0
| 31.2
| 31.2
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
| 1,945,642
| 0
| 35.2
| 35.2
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
| 2,093,651
| 0
| 72.9
| 72.9
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 1,679,047
| 0
| 28.3
| 28.3
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| ###
| ###
| ###
| 2,156,026
| 0
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
| 2,978,181
| 0
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| 6.26
| 6.275
| 6.175
| 6.21
|
|
| ###
| ###
| ### |
2018-Aug-09 Thu
| ###
| ###
| 6.28
| ###
| 2,589,942
| ###
| 31.0
| 31.0
| 0.0 |
2018-Aug-08 Wed
| 6.2
| 6.345
| 6.2
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2018-Aug-07 Tue
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2018-Aug-03 Fri
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| 6.25
| ###
| 6.22
| ###
| 4,205,743
| ###
| 85.8
| 85.8
| 0.0 |
|