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 |
2017-Dec-08 Fri
| 5.7
| 5.8
| 5.7
| 5.76
|
|
| 76.2
| 76.2
| ### |
2017-Dec-07 Thu
| 5.56
| ###
| 5.56
| ###
| 1,596,622
| ###
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| 5.56
| ###
| ###
| 5.54
| 2,964,985
| 0
| ###
| ###
| 0.4 |
2017-Dec-05 Tue
| 5.54
| ###
| 5.53
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2017-Dec-04 Mon
| 5.7
| 5.7
| 5.57
| ###
| 2,399,950
| ###
| 25.8
| 25.8
| 0.0 |
2017-Dec-01 Fri
| ###
| 5.86
| ###
| 5.73
| 4,380,875
| ###
| ###
| ###
| ### |
2017-Nov-30 Thu
| 5.54
| ###
| 5.52
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2017-Nov-29 Wed
| 5.54
| ###
| 5.53
| 5.58
| 2,053,945
| 5,679,157
| 74.1
| 74.1
| 0.4 |
2017-Nov-28 Tue
| 5.5
| 5.54
| 5.44
| 5.51
|
|
| ###
| ###
| ### |
2017-Nov-27 Mon
| 5.51
| 5.57
| 5.51
| 5.53
| 1,354,455
| 7,503,680
| ###
| ###
| ### |
2017-Nov-24 Fri
| 5.52
| 5.52
| 5.47
| 5.5
|
|
| 31.9
| 31.9
| 0.4 |
2017-Nov-23 Thu
| 5.57
| ###
| 5.52
| 5.54
|
|
| 31.8
| 31.8
| 0.4 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 5,230,652
| 0
| 92.5
| 92.5
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| 5.29
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2017-Nov-20 Mon
| 5.4
| 5.42
| 5.26
| 5.29
| 1,950,758
| 10,417,047
| 20.1
| 20.1
| 0.4 |
2017-Nov-17 Fri
| 5.48
| 5.5
| 5.43
| 5.43
|
|
| ###
| ###
| 0.4 |
2017-Nov-16 Thu
| 5.4
| 5.46
| ###
| 5.44
| 1,513,725
| ###
| ###
| ###
| 0.4 |
2017-Nov-15 Wed
| 5.43
| 5.48
| ###
| 5.4
|
|
| 36.2
| 36.2
| 0.4 |
2017-Nov-14 Tue
| 5.5
| 5.52
| ###
| 5.43
| 2,067,659
| ###
| 28.6
| 28.6
| 0.4 |
2017-Nov-13 Mon
| 5.45
| 5.53
| 5.45
| 5.51
|
|
| 80.2
| 80.2
| ### |
2017-Nov-10 Fri
| ###
| 5.43
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
| 1,820,475
| 0
| 32.1
| 32.1
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| 5.275
| ###
| 1,342,042
| ###
| 75.8
| 75.8
| 0.0 |
2017-Nov-07 Tue
| 5.2
| ###
| 5.2
| 5.29
| 1,449,428
| ###
| 80.6
| 80.6
| 0.4 |
2017-Nov-06 Mon
| 5.24
| 5.25
| ###
| 5.2
| 1,096,875
| ###
| 28.6
| 28.6
| ### |
2017-Nov-03 Fri
| 5.21
| 5.25
| ###
| 5.25
| 2,039,073
| ###
| ###
| ###
| 0.4 |
2017-Nov-02 Thu
| 5.45
| 5.45
| 5.23
| 5.25
|
|
| ###
| ###
| 0.4 |
2017-Nov-01 Wed
| 5.44
| ###
| 5.43
| 5.48
| 1,867,079
| ###
| ###
| ###
| ### |
2017-Oct-31 Tue
| ###
| 5.44
| ###
| 5.43
|
|
| 76.5
| 76.5
| 0.4 |
2017-Oct-30 Mon
| ###
| 5.4
| ###
| ###
| 1,048,088
| ###
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| ###
| 5.44
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2017-Oct-26 Thu
| ###
| 5.42
| ###
| ###
| 2,153,050
| ###
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| 5.25
| 5.26
| 5.21
| 5.25
|
|
| 68.6
| 68.6
| 0.4 |
2017-Oct-23 Mon
| 5.29
| ###
| 5.26
| 5.26
|
|
| ###
| ###
| 0.4 |
2017-Oct-20 Fri
| 5.2
| 5.27
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2017-Oct-19 Thu
| 5.27
| 5.29
| 5.21
| 5.22
|
|
| ###
| ###
| 0.4 |
2017-Oct-18 Wed
| 5.21
| 5.23
| ###
| 5.22
| 1,668,749
| 4,363,778
| 71.6
| 71.6
| 0.4 |
2017-Oct-17 Tue
| ###
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2017-Oct-16 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
| 931,785
| 0
| 26.8
| 26.8
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
| 1,107,082
| 0
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
| 1,163,982
| 0
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2017-Oct-09 Mon
| ###
| ###
| ###
| ###
| 1,401,250
| 0
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2017-Oct-05 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-04 Wed
| ###
| 5.23
| ###
| 5.2
|
|
| ###
| ###
| ### |
2017-Oct-03 Tue
| 5.27
| 5.27
| ###
| 5.21
| 4,176,655
| 11,005,485
| ###
| ###
| 0.4 |
2017-Oct-02 Mon
| ###
| 5.29
| ###
| 5.28
| 2,035,945
| 5,385,074
| 87.3
| 87.3
| 0.4 |
2017-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| ###
| ###
| ###
| ###
| 3,136,122
| 0
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| ###
| ###
| 1,359,226
| 0
| 33.4
| 33.4
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
| 2,067,573
| 0
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2017-Sep-21 Thu
| ###
| ###
| 4.955
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| 5.045
| ###
| ###
| 3,866,921
| ###
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| 4.86
| ###
| 4.86
| 4.89
|
|
| 76.2
| 76.2
| ### |
2017-Sep-15 Fri
| 4.82
| 4.86
| 4.79
| 4.8
|
|
| ###
| ###
| 0.3 |
2017-Sep-14 Thu
| 4.78
| 4.89
| 4.77
| 4.81
|
|
| ###
| ###
| ### |
2017-Sep-13 Wed
| 4.72
| 4.81
| 4.72
| 4.78
| 2,407,744
| ###
| 80.5
| 80.5
| ### |
2017-Sep-12 Tue
| ###
| 4.73
| ###
| 4.7
| 1,641,177
| 3,881,383
| 77.1
| 77.1
| 0.3 |
2017-Sep-11 Mon
| ###
| ###
| ###
| ###
| 1,900,755
| 0
| 77.4
| 77.4
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| 4.52
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Sep-07 Thu
| ###
| ###
| 4.58
| ###
| 2,581,928
| ###
| 18.4
| 18.4
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| 4.57
| ###
| 1,989,122
| 4,545,143
| 75.1
| 75.1
| 0.0 |
2017-Sep-05 Tue
| ###
| 4.71
| ###
| 4.71
| 1,136,127
| 2,675,579
| 76.5
| 76.5
| ### |
2017-Sep-04 Mon
| 4.72
| 4.74
| ###
| 4.72
|
|
| 75.2
| 75.2
| 0.3 |
2017-Sep-01 Fri
| ###
| 4.74
| ###
| 4.74
| 1,171,575
| ###
| 78.0
| 78.0
| 0.3 |
2017-Aug-31 Thu
| ###
| 4.7
| ###
| 4.7
| 1,558,526
| ###
| 76.8
| 76.8
| 0.3 |
2017-Aug-30 Wed
| ###
| ###
| 4.57
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
| 1,381,788
| 0
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| ###
| 4.71
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2017-Aug-24 Thu
| ###
| 4.72
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2017-Aug-23 Wed
| 4.72
| 4.74
| ###
| ###
| 1,682,441
| 3,987,385
| 31.9
| 31.9
| 0.0 |
2017-Aug-22 Tue
| ###
| 4.73
| ###
| 4.7
|
|
| 67.2
| 67.2
| 0.3 |
2017-Aug-21 Mon
| ###
| 4.73
| ###
| 4.71
|
|
| ###
| ###
| ### |
2017-Aug-18 Fri
| 4.71
| 4.73
| ###
| 4.72
| 1,957,825
| 4,630,256
| 64.6
| 64.6
| 0.3 |
2017-Aug-17 Thu
| 4.82
| 4.82
| 4.78
| 4.81
| 1,459,079
| 7,003,579
| ###
| ###
| ### |
2017-Aug-16 Wed
| 4.78
| 4.83
| 4.77
| 4.82
| 1,699,287
| 8,156,577
| ###
| ###
| 0.3 |
2017-Aug-15 Tue
| 4.75
| ###
| 4.75
| 4.79
|
|
| ###
| ###
| 0.3 |
2017-Aug-14 Mon
| ###
| 4.77
| ###
| 4.76
| 2,031,388
| ###
| ###
| ###
| ### |
2017-Aug-11 Fri
| ###
| 4.72
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2017-Aug-10 Thu
| 4.77
| 4.77
| 4.71
| 4.75
| 2,019,850
| 9,574,089
| ###
| ###
| ### |
2017-Aug-09 Wed
| 4.75
| ###
| 4.75
| 4.79
|
|
| 76.8
| 76.8
| 0.3 |
2017-Aug-08 Tue
| 4.74
| 4.78
| 4.72
| 4.78
| 2,954,970
| ###
| 84.1
| 84.1
| ### |
2017-Aug-07 Mon
| 4.74
| 4.75
| ###
| 4.73
| 1,615,424
| ###
| ###
| ###
| 0.3 |
2017-Aug-04 Fri
| 4.7
| 4.73
| ###
| 4.71
|
|
| ###
| ###
| ### |
2017-Aug-03 Thu
| ###
| 4.73
| ###
| 4.73
|
|
| 84.6
| 84.6
| 0.3 |
2017-Aug-02 Wed
| 4.75
| 4.78
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2017-Aug-01 Tue
| ###
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| ###
| 4.385
| ###
| ###
| 2,804,327
| 6,148,486
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| 4.45
| 4.48
| ###
| ###
| 4,687,527
| ###
| 20.3
| 20.3
| 0.0 |
2017-Jul-27 Thu
| 4.41
| 4.44
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2017-Jul-26 Wed
| 4.41
| ###
| 4.41
| 4.44
| 1,628,581
| 3,591,021
| ###
| ###
| 0.3 |
2017-Jul-25 Tue
| 4.4
| 4.44
| ###
| 4.4
|
|
| 67.7
| 67.7
| 0.3 |
2017-Jul-24 Mon
| 4.44
| 4.46
| ###
| ###
| 2,703,527
| ###
| 22.0
| 22.0
| 0.0 |
2017-Jul-21 Fri
| 4.49
| 4.5
| 4.46
| 4.46
| 2,678,440
| ###
| 21.5
| 21.5
| 0.3 |
2017-Jul-20 Thu
| 4.54
| 4.545
| 4.48
| 4.51
| 4,203,483
| ###
| 28.1
| 28.1
| 0.3 |
2017-Jul-19 Wed
| 4.53
| 4.58
| 4.47
| 4.56
|
|
| ###
| ###
| 0.3 |
2017-Jul-18 Tue
| 4.56
| ###
| 4.5
| 4.57
|
|
| ###
| ###
| ### |
2017-Jul-17 Mon
| ###
| ###
| 4.41
| 4.57
|
|
| ###
| ###
| ### |
2017-Jul-14 Fri
| 4.71
| 4.73
| ###
| 4.71
|
|
| 68.6
| 68.6
| ### |
2017-Jul-13 Thu
| 4.71
| 4.74
| 4.685
| 4.7
|
|
| 28.1
| 28.1
| 0.3 |
2017-Jul-12 Wed
| 4.76
| 4.8
| 4.71
| 4.73
|
|
| 30.7
| 30.7
| 0.3 |
2017-Jul-11 Tue
| 4.71
| 4.84
| ###
| 4.82
|
|
| 88.4
| 88.4
| 0.3 |
2017-Jul-10 Mon
| 4.79
| 4.81
| 4.745
| 4.77
| 2,472,057
| 11,810,252
| ###
| ###
| ### |
2017-Jul-07 Fri
| 4.76
| 4.845
| 4.75
| 4.82
| 2,522,425
| ###
| ###
| ###
| 0.3 |
2017-Jul-06 Thu
| 4.8
| 4.84
| 4.77
| 4.8
|
|
| 67.0
| 67.0
| 0.3 |
2017-Jul-05 Wed
| 4.75
| 4.83
| 4.75
| 4.79
|
|
| ###
| ###
| 0.3 |
2017-Jul-04 Tue
| ###
| 4.8
| ###
| 4.75
| 3,128,472
| ###
| 78.2
| 78.2
| ### |
2017-Jul-03 Mon
| ###
| 4.7
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2017-Jun-30 Fri
| ###
| 4.755
| ###
| 4.71
|
|
| ###
| ###
| ### |
2017-Jun-29 Thu
| ###
| 4.74
| ###
| 4.74
| 4,034,023
| ###
| 80.9
| 80.9
| 0.3 |
2017-Jun-28 Wed
| 4.52
| 4.58
| 4.52
| 4.57
| 2,539,854
| ###
| ###
| ###
| ### |
2017-Jun-27 Tue
| 4.54
| 4.55
| 4.51
| 4.53
|
|
| ###
| ###
| ### |
2017-Jun-26 Mon
| 4.58
| ###
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2017-Jun-23 Fri
| 4.57
| 4.59
| 4.53
| 4.57
|
|
| ###
| ###
| ### |
2017-Jun-22 Thu
| 4.58
| ###
| 4.57
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 4.72
| 4.75
| 4.7
| 4.72
| 2,076,941
| 9,813,546
| 71.8
| 71.8
| 0.3 |
2017-Jun-19 Mon
| ###
| 4.72
| ###
| 4.72
|
|
| 84.0
| 84.0
| 0.3 |
2017-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-15 Thu
| 4.84
| 4.84
| ###
| 4.7
|
|
| 14.3
| 14.3
| 0.3 |
2017-Jun-14 Wed
| 4.7
| 4.79
| 4.7
| 4.76
| 3,161,426
| ###
| ###
| ###
| ### |
2017-Jun-13 Tue
| 4.59
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| ###
| 4.685
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| ###
| 4.7
| ###
| 4.7
|
|
| 82.3
| 82.3
| 0.3 |
2017-Jun-07 Wed
| 4.52
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 4.55
| ###
| 4.54
| 4.56
|
|
| 80.7
| 80.7
| 0.3 |
2017-Jun-05 Mon
| ###
| ###
| 4.53
| 4.58
| 3,694,789
| ###
| ###
| ###
| 0.3 |
2017-Jun-02 Fri
| ###
| 4.7
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-01 Thu
| ###
| ###
| ###
| ###
| 1,742,673
| 0
| ###
| ###
| 0.0 |
2017-May-31 Wed
| ###
| ###
| ###
| ###
| 2,474,750
| 0
| 74.0
| 74.0
| 0.0 |
2017-May-30 Tue
| ###
| 4.7
| ###
| 4.7
| 2,711,079
| ###
| 84.3
| 84.3
| 0.3 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2017-May-26 Fri
| ###
| 4.655
| ###
| ###
| 1,255,384
| ###
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| 4.685
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2017-May-24 Wed
| ###
| 4.7
| ###
| ###
| 2,750,044
| ###
| ###
| ###
| 0.0 |
2017-May-23 Tue
| 4.72
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-22 Mon
| 4.8
| 4.81
| 4.73
| 4.75
| 1,727,676
| ###
| 24.1
| 24.1
| ### |
2017-May-19 Fri
| 4.72
| 4.81
| 4.7
| 4.8
|
|
| ###
| ###
| 0.3 |
2017-May-18 Thu
| 4.73
| 4.77
| 4.71
| 4.73
|
|
| 70.7
| 70.7
| 0.3 |
2017-May-17 Wed
| 4.84
| 4.87
| 4.74
| 4.87
|
|
| 79.7
| 79.7
| 0.3 |
2017-May-16 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 5
| ###
| ###
| ###
| 3,330,058
| 0
| ###
| ###
| 0.0 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
| 3,671,922
| 0
| ###
| ###
| 0.0 |
|