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 |
2018-Aug-01 Wed
| ###
| 6.24
| ###
| 6.21
| 4,066,780
| 12,688,353
| ###
| ###
| ### |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 2,112,451
| 0
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
| 3,237,273
| 0
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| 5.86
| ###
| 5.86
| ###
| 1,722,951
| 5,048,246
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| 5.84
| ###
| 5.84
| 5.89
| 2,013,025
| ###
| ###
| ###
| ### |
2018-Jul-19 Thu
| 5.83
| ###
| 5.82
| 5.85
|
|
| 74.7
| 74.7
| 0.4 |
2018-Jul-18 Wed
| 5.88
| ###
| 5.85
| 5.89
|
|
| ###
| ###
| ### |
2018-Jul-17 Tue
| ###
| 5.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| 5.86
| ###
| 1,646,475
| 4,824,171
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| 6
| ###
| ###
| 1,517,876
| 4,553,628
| 29.0
| 29.0
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
| 2,714,388
| 0
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| 6.29
| ###
| 6.21
| 4,666,677
| ###
| 84.9
| 84.9
| ### |
2018-Jul-05 Thu
| 6
| ###
| ###
| ###
| 2,213,428
| 0
| 80.3
| 80.3
| 0.0 |
2018-Jul-04 Wed
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-03 Tue
| 5.85
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| 5.8
| ###
| 5.79
| 2,961,571
| 8,588,555
| 87.3
| 87.3
| ### |
2018-Jun-29 Fri
| ###
| ###
| 5.59
| ###
| 4,072,684
| 11,383,151
| 31.0
| 31.0
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| 5.56
| 5.59
| 4,928,972
| 13,702,542
| ###
| ###
| ### |
2018-Jun-27 Wed
| ###
| 5.7
| ###
| ###
| 3,947,857
| ###
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| 5.8
| ###
| 5.76
| 3,753,458
| 10,885,028
| ###
| ###
| ### |
2018-Jun-25 Mon
| 5.71
| 5.755
| ###
| ###
| 1,657,553
| ###
| 37.0
| 37.0
| 0.0 |
2018-Jun-22 Fri
| 5.7
| 5.81
| 5.645
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 5.52
| ###
| 5.5
| ###
| 5,663,582
| 15,574,850
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| 5.49
| 5.49
| ###
| 5.45
|
|
| 26.5
| 26.5
| ### |
2018-Jun-19 Tue
| 5.45
| 5.46
| 5.4
| 5.41
|
|
| ###
| ###
| ### |
2018-Jun-18 Mon
| 5.49
| 5.59
| 5.49
| 5.555
| 3,047,553
| 16,883,443
| 85.0
| 85.0
| ### |
2018-Jun-15 Fri
| 5.45
| 5.51
| 5.44
| 5.51
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| ###
| ###
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2018-Jun-13 Wed
| 5.28
| ###
| 5.28
| ###
| 5,718,447
| ###
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| 5.29
| ###
| 5.22
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| 5.27
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 5.28
| ###
| 5.25
| ###
| 14,036,849
| 36,846,728
| 72.1
| 72.1
| 0.0 |
2018-Jun-05 Tue
| 5.25
| ###
| 5.21
| 5.28
|
|
| 77.2
| 77.2
| 0.4 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
| 4,519,673
| 0
| 87.0
| 87.0
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| 5
| 3,102,888
| 0
| 25.2
| 25.2
| 0.4 |
2018-May-31 Thu
| ###
| 5.155
| ###
| ###
| 3,404,629
| ###
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
| 5,824,644
| 0
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 5.2
| 5.27
| ###
| 5.27
| 2,467,054
| 6,500,687
| 83.5
| 83.5
| ### |
2018-May-28 Mon
| ###
| 5.255
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2018-May-25 Fri
| ###
| 5.27
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2018-May-24 Thu
| ###
| 5.25
| ###
| 5.25
| 3,745,481
| 9,831,887
| 82.1
| 82.1
| 0.4 |
2018-May-23 Wed
| ###
| ###
| 5.28
| 5.29
|
|
| 37.4
| 37.4
| 0.4 |
2018-May-22 Tue
| ###
| ###
| 5.27
| ###
| 2,499,257
| 6,585,542
| ###
| ###
| 0.0 |
2018-May-21 Mon
| ###
| 5.4
| 5.25
| ###
| 2,426,158
| ###
| 73.2
| 73.2
| 0.0 |
2018-May-18 Fri
| 5.44
| 5.44
| ###
| ###
| 3,077,387
| ###
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 5.45
| 5.48
| ###
| 5.48
| 3,500,345
| 9,590,945
| 74.9
| 74.9
| ### |
2018-May-16 Wed
| 5.55
| 5.555
| 5.46
| 5.55
|
|
| ###
| ###
| ### |
2018-May-15 Tue
| 5.78
| 5.87
| 5.78
| 5.84
| 3,153,087
| ###
| 82.4
| 82.4
| 0.4 |
2018-May-14 Mon
| 5.74
| 5.85
| 5.73
| 5.8
| 1,074,240
| 6,219,849
| 80.0
| 80.0
| 0.4 |
2018-May-11 Fri
| ###
| 5.75
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2018-May-10 Thu
| 5.81
| 5.86
| ###
| 5.83
|
|
| ###
| ###
| ### |
2018-May-09 Wed
| 5.79
| 5.89
| 5.75
| 5.79
|
|
| ###
| ###
| ### |
2018-May-08 Tue
| ###
| ###
| 5.45
| 5.51
|
|
| ###
| ###
| ### |
2018-May-07 Mon
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-04 Fri
| 5.74
| 5.82
| ###
| ###
| 2,414,225
| ###
| 22.3
| 22.3
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
| 1,589,540
| 0
| 75.4
| 75.4
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-01 Tue
| 5.52
| ###
| 5.5
| 5.52
| 1,696,145
| ###
| ###
| ###
| 0.4 |
2018-Apr-30 Mon
| 5.48
| 5.56
| 5.44
| 5.52
|
|
| ###
| ###
| 0.4 |
2018-Apr-27 Fri
| 5.48
| 5.55
| 5.4
| 5.48
|
|
| ###
| ###
| ### |
2018-Apr-26 Thu
| 5.52
| ###
| 5.42
| 5.45
| 2,937,542
| ###
| ###
| ###
| ### |
2018-Apr-24 Tue
| 5.5
| ###
| 5.48
| 5.55
|
|
| 79.7
| 79.7
| ### |
2018-Apr-23 Mon
| ###
| 5.44
| ###
| 5.41
| 1,910,426
| 5,196,358
| 84.7
| 84.7
| ### |
2018-Apr-20 Fri
| ###
| 5.47
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| 5.44
| 5.26
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2018-Apr-18 Wed
| 5.24
| ###
| ###
| ###
| 14,960,289
| 0
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| 5.54
| 5.56
|
|
| ###
| ###
| 0.4 |
2018-Apr-16 Mon
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 5.59
| ###
| 5.58
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2018-Apr-12 Thu
| 5.51
| 5.55
| 5.44
| 5.53
|
|
| ###
| ###
| ### |
2018-Apr-11 Wed
| 5.7
| 5.71
| 5.575
| 5.59
|
|
| 16.9
| 16.9
| ### |
2018-Apr-10 Tue
| ###
| 5.73
| 5.575
| 5.71
| 2,218,557
| ###
| 85.2
| 85.2
| 0.4 |
2018-Apr-09 Mon
| 5.5
| ###
| ###
| 5.56
|
|
| ###
| ###
| 0.4 |
2018-Apr-06 Fri
| ###
| 5.51
| ###
| 5.45
| 1,663,627
| ###
| ###
| ###
| ### |
2018-Apr-05 Thu
| ###
| 5.4
| ###
| ###
| 1,787,770
| 4,826,979
| 73.1
| 73.1
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| 5.24
| 5.26
|
|
| ###
| ###
| 0.4 |
2018-Apr-03 Tue
| ###
| ###
| 5.27
| ###
| 1,412,577
| 3,722,140
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 5.45
| 5.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 5.48
| 5.52
| 5.425
| 5.45
| 2,271,480
| 12,430,674
| 35.5
| 35.5
| ### |
2018-Mar-27 Tue
| 5.51
| 5.55
| 5.5
| 5.53
| 3,243,356
| 17,919,541
| 68.9
| 68.9
| ### |
2018-Mar-26 Mon
| 5.42
| 5.54
| 5.41
| 5.52
| 4,340,888
| ###
| ###
| ###
| 0.4 |
2018-Mar-23 Fri
| 5.45
| ###
| 5.44
| 5.49
|
|
| ###
| ###
| 0.4 |
2018-Mar-22 Thu
| 5.5
| 5.59
| 5.49
| 5.57
| 1,455,954
| 8,065,985
| 80.8
| 80.8
| 0.4 |
2018-Mar-21 Wed
| 5.55
| ###
| 5.55
| 5.57
| 2,372,950
| ###
| ###
| ###
| 0.4 |
2018-Mar-20 Tue
| 5.49
| 5.54
| 5.44
| 5.51
|
|
| ###
| ###
| ### |
2018-Mar-19 Mon
| 5.48
| 5.56
| 5.48
| 5.55
|
|
| ###
| ###
| ### |
2018-Mar-16 Fri
| 5.43
| 5.52
| 5.42
| 5.48
| 5,464,585
| 29,891,279
| ###
| ###
| ### |
2018-Mar-15 Thu
| 5.43
| 5.48
| 5.41
| 5.46
| 2,252,045
| 12,262,385
| ###
| ###
| ### |
2018-Mar-14 Wed
| 5.53
| 5.54
| 5.43
| 5.48
|
|
| ###
| ###
| ### |
2018-Mar-13 Tue
| ###
| ###
| 5.55
| 5.57
|
|
| 34.0
| 34.0
| 0.4 |
2018-Mar-12 Mon
| ###
| ###
| 5.56
| ###
| 2,091,589
| ###
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| 5.49
| ###
| 5.49
| ###
| 2,345,825
| 6,439,289
| 86.2
| 86.2
| 0.0 |
2018-Mar-08 Thu
| 5.47
| 5.5
| 5.46
| 5.47
| 3,404,024
| 18,654,051
| 63.9
| 63.9
| ### |
2018-Mar-07 Wed
| ###
| 5.49
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2018-Mar-06 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| 5.29
| 5.29
|
|
| 39.3
| 39.3
| 0.4 |
2018-Mar-02 Fri
| 5.28
| ###
| 5.27
| ###
| 2,149,371
| ###
| 78.5
| 78.5
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
| 2,494,745
| 0
| 74.0
| 74.0
| 0.0 |
2018-Feb-28 Wed
| 5.4
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| 5.4
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2018-Feb-26 Mon
| 5.24
| ###
| 5.24
| ###
| 3,227,042
| 8,454,850
| 79.7
| 79.7
| 0.0 |
2018-Feb-23 Fri
| 5.22
| 5.275
| ###
| 5.21
| 14,039,820
| 37,030,025
| 30.5
| 30.5
| 0.4 |
2018-Feb-22 Thu
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2018-Feb-21 Wed
| ###
| 5.42
| ###
| ###
| 3,478,956
| 9,427,970
| ###
| ###
| 0.0 |
2018-Feb-20 Tue
| 5.41
| 5.44
| ###
| 5.4
|
|
| 35.4
| 35.4
| 0.4 |
2018-Feb-19 Mon
| 5.42
| 5.46
| ###
| 5.4
| 2,797,944
| 7,638,387
| ###
| ###
| 0.4 |
2018-Feb-16 Fri
| 5.41
| 5.44
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2018-Feb-15 Thu
| 5.45
| 5.48
| ###
| 5.41
|
|
| 24.0
| 24.0
| ### |
2018-Feb-14 Wed
| ###
| 5.42
| ###
| ###
| 1,610,947
| ###
| 42.8
| 42.8
| 0.0 |
2018-Feb-13 Tue
| 5.41
| 5.5
| 5.4
| 5.44
|
|
| 70.1
| 70.1
| 0.4 |
2018-Feb-12 Mon
| 5.47
| 5.49
| ###
| 5.47
| 1,338,974
| 3,675,483
| ###
| ###
| ### |
2018-Feb-09 Fri
| 5.5
| ###
| 5.42
| 5.5
|
|
| ###
| ###
| 0.4 |
2018-Feb-08 Thu
| 5.43
| 5.55
| 5.41
| 5.54
| 1,285,627
| ###
| 84.1
| 84.1
| 0.4 |
2018-Feb-07 Wed
| 5.49
| 5.53
| 5.46
| 5.47
| 1,941,470
| 10,668,377
| ###
| ###
| ### |
2018-Feb-06 Tue
| 5.41
| 5.45
| ###
| ###
| 4,533,377
| 12,353,452
| 55.1
| 55.1
| 0.0 |
2018-Feb-05 Mon
| 5.59
| ###
| 5.51
| 5.56
|
|
| ###
| ###
| 0.4 |
2018-Feb-02 Fri
| ###
| 5.7
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2018-Feb-01 Thu
| ###
| 5.75
| ###
| 5.71
| 2,821,153
| ###
| ###
| ###
| 0.4 |
2018-Jan-31 Wed
| ###
| 5.73
| 5.58
| 5.71
| 2,446,147
| ###
| ###
| ###
| 0.4 |
2018-Jan-30 Tue
| 5.71
| 5.75
| ###
| 5.7
| 994,341
| ###
| ###
| ###
| 0.4 |
2018-Jan-29 Mon
| 5.72
| 5.785
| 5.72
| 5.74
|
|
| 72.5
| 72.5
| 0.4 |
2018-Jan-25 Thu
| 5.72
| 5.73
| ###
| 5.72
| 2,609,141
| 7,475,188
| 68.2
| 68.2
| 0.4 |
2018-Jan-24 Wed
| 5.72
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| 5.73
| 5.745
| ###
| 5.71
|
|
| 28.9
| 28.9
| 0.4 |
2018-Jan-22 Mon
| 5.75
| 5.77
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-Jan-19 Fri
| 5.72
| 5.82
| 5.71
| 5.76
| 2,394,428
| 13,803,877
| ###
| ###
| ### |
2018-Jan-18 Thu
| ###
| ###
| 5.59
| ###
| 2,386,189
| ###
| 74.8
| 74.8
| 0.0 |
2018-Jan-17 Wed
| 5.57
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| 5.55
| 5.56
| 2,041,826
| ###
| ###
| ###
| 0.4 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 5.54
| ###
| 5.54
| 5.56
| 1,415,128
| ###
| ###
| ###
| 0.4 |
2018-Jan-11 Thu
| ###
| ###
| 5.54
| 5.54
|
|
| 25.8
| 25.8
| 0.4 |
2018-Jan-02 Tue
| 5.79
| 5.87
| 5.78
| 5.82
| 700,374
| 4,079,678
| 71.4
| 71.4
| 0.4 |
2017-Dec-29 Fri
| 5.74
| ###
| 5.7
| 5.79
| 860,373
| ###
| ###
| ###
| ### |
2017-Dec-28 Thu
| 5.76
| 5.78
| 5.71
| 5.73
| 909,885
| 5,227,289
| 22.2
| 22.2
| ### |
2017-Dec-27 Wed
| 5.78
| 5.81
| 5.76
| 5.76
|
|
| 30.2
| 30.2
| ### |
2017-Dec-22 Fri
| 5.86
| 5.88
| 5.77
| 5.8
|
|
| ###
| ###
| 0.4 |
2017-Dec-21 Thu
| ###
| ###
| 5.85
| ###
| 2,425,320
| ###
| 20.6
| 20.6
| 0.0 |
2017-Dec-20 Wed
| 5.79
| ###
| 5.78
| ###
| 1,587,051
| 4,586,577
| 83.6
| 83.6
| 0.0 |
2017-Dec-19 Tue
| 5.77
| 5.79
| 5.73
| 5.79
| 1,768,447
| 10,186,254
| ###
| ###
| ### |
2017-Dec-18 Mon
| ###
| 5.82
| ###
| 5.76
|
|
| ###
| ###
| ### |
2017-Dec-15 Fri
| ###
| ###
| ###
| ###
| 1,246,524
| 0
| ###
| ###
| 0.0 |
|