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-22 10:32:00 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 Page 5...

     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 21st May 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


<< Previous 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
2017-May-11 Thu ### ### ### ### ### ### 0.0
2017-May-10 Wed 5 ### ### ### 2,428,625 0 ### ### 0.0
2017-May-09 Tue ### 5 ### 5 ### ### 0.4
2017-May-08 Mon ### ### ### ### 2,215,021 0 ### ### 0.0
2017-May-05 Fri 4.84 ### 4.84 ### 1,603,121 3,879,552 ### ### 0.0
2017-May-04 Thu 4.8 4.84 4.78 4.84 2,598,558 ### 79.0 79.0 0.3
2017-May-03 Wed 4.81 4.85 4.775 4.8 38.6 38.6 0.3
2017-May-02 Tue ### ### 4.83 4.85 8,507,322 20,545,182 ### ### ###
2017-May-01 Mon 4.8 ### 4.79 ### 88.5 88.5 0.0
2017-Apr-28 Fri 4.85 4.89 4.82 4.84 1,445,059 ### ### ### 0.3
2017-Apr-27 Thu 4.82 ### 4.82 4.86 79.2 79.2 0.3
2017-Apr-26 Wed 4.8 ### 4.8 4.84 82.4 82.4 0.3
2017-Apr-24 Mon 4.74 4.79 4.73 4.78 82.0 82.0 ###
2017-Apr-21 Fri 4.71 4.78 4.71 4.74 76.8 76.8 0.3
2017-Apr-20 Thu 4.7 4.73 ### 4.72 ### ### 0.3
2017-Apr-19 Wed ### 4.71 ### 4.71 2,621,758 6,174,240 83.8 83.8 ###
2017-Apr-18 Tue 4.71 4.72 ### ### 30.3 30.3 0.0
2017-Apr-13 Thu 4.76 4.775 4.72 4.75 ### ### ###
2017-Apr-12 Wed 4.73 4.79 4.71 4.79 ### ### 0.3
2017-Apr-11 Tue 4.74 4.78 4.72 4.74 ### ### 0.3
2017-Apr-10 Mon ### 4.78 ### 4.76 1,993,941 ### ### ### ###
2017-Apr-07 Fri 4.7 4.7 ### ### 905,059 2,126,888 ### ### 0.0
2017-Apr-06 Thu ### 4.7 ### ### 3,509,059 8,246,288 ### ### 0.0
2017-Apr-05 Wed ### ### ### ### 2,227,359 0 75.1 75.1 0.0
2017-Apr-04 Tue ### ### ### ### 2,322,849 0 ### ### 0.0
2017-Apr-03 Mon 4.51 ### 4.5 ### 2,276,925 5,123,081 88.9 88.9 0.0
2017-Mar-31 Fri 4.49 4.55 4.48 4.52 ### ### 0.3
2017-Mar-30 Thu 4.52 4.52 4.47 4.5 1,707,520 ### 29.6 29.6 ###
2017-Mar-29 Wed 4.52 4.55 4.49 4.52 3,913,486 17,688,956 64.2 64.2 0.3
2017-Mar-28 Tue ### 4.52 ### 4.5 2,432,557 5,497,578 89.1 89.1 ###
2017-Mar-27 Mon ### 4.4 ### ### 1,604,628 3,530,181 73.6 73.6 0.0
2017-Mar-24 Fri ### 4.45 ### 4.41 2,952,685 6,569,724 ### ### ###
2017-Mar-23 Thu 4.26 ### 4.26 ### 3,464,078 7,378,486 81.0 81.0 0.0
2017-Mar-22 Wed 4.2 4.26 ### 4.25 84.3 84.3 ###
2017-Mar-21 Tue 4.21 4.24 4.2 4.21 2,218,541 9,362,243 66.6 66.6 ###
2017-Mar-20 Mon 4.23 4.29 4.23 4.26 1,108,851 ### 79.0 79.0 0.3
2017-Mar-17 Fri 4.23 ### 4.23 4.28 2,897,426 6,128,055 ### ### 0.3
2017-Mar-16 Thu 4.24 ### 4.21 4.23 ### ### 0.3
2017-Mar-15 Wed 4.26 ### 4.23 ### 3,145,941 ### ### ### 0.0
2017-Mar-14 Tue ### ### ### ### 3,014,459 0 ### ### 0.0
2017-Mar-13 Mon ### 4.42 ### 4.4 2,188,125 4,835,756 77.3 77.3 0.3
2017-Mar-10 Fri ### 4.42 ### ### ### ### 0.0
2017-Mar-09 Thu ### ### ### ### 74.1 74.1 0.0
2017-Mar-08 Wed 4.28 ### 4.26 ### 79.9 79.9 0.0
2017-Mar-07 Tue 4.29 ### 4.26 ### 4,827,627 10,282,845 73.2 73.2 0.0
2017-Mar-06 Mon 4.28 ### 4.27 ### 1,596,357 3,408,222 81.8 81.8 0.0
2017-Mar-03 Fri 4.28 ### 4.24 ### ### ### 0.0
2017-Mar-02 Thu ### ### 4.29 ### ### ### 0.0
2017-Mar-01 Wed 4.24 4.25 4.21 4.25 76.3 76.3 ###
2017-Feb-28 Tue 4.27 ### 4.24 4.24 1,710,452 3,626,158 ### ### 0.3
2017-Feb-27 Mon ### 4.42 4.27 ### 3,408,043 14,807,946 27.2 27.2 0.0
2017-Feb-24 Fri ### 4.44 ### 4.41 3,206,025 7,117,375 79.4 79.4 ###
2017-Feb-23 Thu 4.4 4.45 ### 4.43 77.2 77.2 ###
2017-Feb-22 Wed 4.46 4.52 4.45 4.49 76.8 76.8 ###
2017-Feb-21 Tue ### 4.48 ### 4.46 ### ### 0.3
2017-Feb-20 Mon 4.49 4.49 ### 4.4 21.3 21.3 0.3
2017-Feb-17 Fri 4.52 4.54 4.48 4.49 1,933,423 ### 29.1 29.1 ###
2017-Feb-16 Thu ### ### 4.58 4.59 2,547,943 5,834,789 35.8 35.8 0.3
2017-Feb-15 Wed ### ### 4.59 ### 34.9 34.9 0.0
2017-Feb-14 Tue ### ### ### ### ### ### 0.0
2017-Feb-13 Mon ### ### 4.58 ### ### ### 0.0
2017-Feb-10 Fri ### 4.7 ### ### ### ### 0.0
2017-Feb-09 Thu ### ### 4.59 ### 1,310,841 3,008,380 ### ### 0.0
2017-Feb-08 Wed 4.58 ### 4.57 ### 3,576,981 ### ### ### 0.0
2017-Feb-07 Tue 4.59 ### 4.56 ### 4,243,348 ### ### ### 0.0
2017-Feb-06 Mon ### 4.7 ### ### 77.9 77.9 0.0
2017-Feb-03 Fri ### ### 4.59 ### 4,498,074 10,323,079 79.9 79.9 0.0
2017-Feb-02 Thu 4.59 4.645 4.58 ### 77.1 77.1 0.0
2017-Feb-01 Wed 4.53 4.58 4.48 4.57 76.8 76.8 ###
2017-Jan-31 Tue 4.7 4.75 ### 4.72 1,761,440 4,183,420 ### ### 0.3
2017-Jan-30 Mon 4.81 4.85 4.75 4.77 839,724 4,030,675 30.3 30.3 ###
2017-Jan-27 Fri 4.78 4.86 4.78 4.85 81.4 81.4 ###
2017-Jan-25 Wed 4.71 4.72 4.685 4.72 71.1 71.1 0.3
2017-Jan-24 Tue ### 4.73 ### 4.71 1,889,953 ### 73.9 73.9 ###
2017-Jan-23 Mon ### 4.72 ### ### ### ### 0.0
2017-Jan-20 Fri 4.73 4.76 ### ### 24.3 24.3 0.0
2017-Jan-19 Thu ### 4.78 ### 4.75 2,071,952 ### 83.5 83.5 ###
2017-Jan-18 Wed 4.71 4.77 4.7 4.77 84.3 84.3 ###
2017-Jan-17 Tue ### 4.73 ### 4.71 2,719,027 ### ### ### ###
2017-Jan-16 Mon ### ### ### ### 2,158,051 0 69.1 69.1 0.0
2017-Jan-13 Fri 4.78 4.78 ### 4.74 992,171 2,371,288 31.4 31.4 0.3
2017-Jan-12 Thu 4.76 4.82 4.75 4.79 1,129,353 5,403,954 76.7 76.7 0.3
2017-Jan-11 Wed 4.72 ### 4.71 4.76 79.9 79.9 ###
2017-Jan-10 Tue 4.79 4.8 4.7 4.73 21.9 21.9 0.3
2017-Jan-09 Mon 4.8 4.88 4.8 4.87 ### ### 0.3
2017-Jan-06 Fri 4.87 4.875 4.82 4.84 25.4 25.4 0.3
2017-Jan-05 Thu 4.86 4.89 4.85 4.86 668,243 3,254,343 ### ### 0.3
2017-Jan-04 Wed 4.83 4.87 4.82 4.87 80.1 80.1 0.3
2017-Jan-03 Tue 4.8 4.84 4.76 4.84 ### ### 0.3
2016-Dec-30 Fri 4.8 4.83 4.78 4.82 352,871 1,695,545 71.1 71.1 0.3
2016-Dec-29 Thu 4.8 4.8 4.76 4.8 ### ### 0.3
2016-Dec-28 Wed 4.73 4.8 4.72 4.8 667,359 3,176,628 ### ### 0.3
2016-Dec-23 Fri 4.72 4.75 4.7 4.74 78.5 78.5 0.3
2016-Dec-22 Thu 4.7 4.725 ### 4.71 832,946 ### ### ### ###
2016-Dec-21 Wed ### 4.7 4.625 ### ### ### 0.0
2016-Dec-20 Tue ### ### 4.56 ### 2,114,878 4,821,921 79.7 79.7 0.0
2016-Dec-19 Mon ### ### ### ### 76.9 76.9 0.0
2016-Dec-16 Fri ### 4.7 ### ### ### ### 0.0
2016-Dec-15 Thu 4.54 ### 4.53 ### 3,033,920 6,871,828 89.0 89.0 0.0
2016-Dec-14 Wed ### ### 4.56 ### ### ### 0.0
2016-Dec-13 Tue 4.74 4.74 ### ### 1,606,150 3,806,575 ### ### 0.0
2016-Dec-12 Mon 4.77 4.82 4.75 4.75 37.0 37.0 ###
2016-Dec-09 Fri 4.77 4.8 4.75 4.77 ### ### ###
2016-Dec-08 Thu 4.79 4.8 4.75 4.76 25.6 25.6 ###
2016-Dec-07 Wed 4.8 4.81 ### 4.7 13.9 13.9 0.3
2016-Dec-06 Tue 4.73 4.76 4.72 4.74 ### ### 0.3
2016-Dec-05 Mon 4.71 4.74 ### ### ### ### 0.0
2016-Dec-02 Fri 4.82 4.85 4.76 4.78 ### ### ###
2016-Dec-01 Thu 4.74 4.82 4.74 4.78 77.6 77.6 ###
2016-Nov-30 Wed ### 4.7 4.59 ### 2,056,622 ### ### ### 0.0
2016-Nov-29 Tue ### 4.7 ### ### 2,979,485 7,001,789 32.2 32.2 0.0
2016-Nov-28 Mon 4.59 4.625 4.575 4.59 ### ### 0.3
2016-Nov-25 Fri ### ### 4.53 4.55 3,230,571 7,317,243 ### ### 0.3
2016-Nov-24 Thu 4.71 4.72 ### ### 26.9 26.9 0.0
2016-Nov-23 Wed 4.75 4.79 ### ### 19.3 19.3 0.0
2016-Nov-22 Tue ### ### 4.84 4.89 2,843,671 6,881,683 22.7 22.7 ###
2016-Nov-21 Mon ### 5 ### ### 74.4 74.4 0.0
2016-Nov-18 Fri 4.84 ### 4.83 ### 2,177,957 ### 85.1 85.1 0.0
2016-Nov-17 Thu 4.78 4.81 4.71 4.78 66.9 66.9 ###
2016-Nov-16 Wed 4.89 ### 4.71 4.84 3,453,742 ### ### ### 0.3
2016-Nov-15 Tue 4.86 ### 4.83 4.89 ### ### ###
2016-Nov-14 Mon ### ### 4.83 4.87 3,900,758 ### 35.9 35.9 0.3
2016-Nov-11 Fri ### ### 4.76 4.85 5,398,844 12,849,248 22.5 22.5 ###
2016-Nov-10 Thu ### ### 4.56 ### ### ### 0.0
2016-Nov-09 Wed 4.56 4.58 4.25 4.4 2,738,946 12,092,446 33.8 33.8 0.3
2016-Nov-08 Tue 4.58 ### 4.56 4.58 3,143,054 ### 69.8 69.8 0.3
2016-Nov-07 Mon ### 4.675 4.53 4.55 1,822,679 8,388,880 21.1 21.1 0.3
2016-Nov-04 Fri 4.4 4.54 4.4 4.53 ### ### ###
2016-Nov-03 Thu 4.22 4.25 4.2 4.23 1,348,523 ### 69.4 69.4 0.3
2016-Nov-02 Wed 4.28 4.29 4.22 4.28 80.1 80.1 0.3
2016-Nov-01 Tue 4.28 ### 4.27 ### 517,958 1,105,840 79.4 79.4 0.0
2016-Oct-31 Mon 4.28 ### 4.28 ### ### ### 0.0
2016-Oct-28 Fri 4.25 4.29 ### 4.26 73.2 73.2 0.3
2016-Oct-27 Thu 4.29 ### 4.27 4.27 40.0 40.0 ###
2016-Oct-26 Wed ### ### ### 4.28 3,801,242 0 33.8 33.8 0.3
2016-Oct-25 Tue 4.41 4.47 ### 4.41 ### ### ###
2016-Oct-24 Mon ### ### 4.27 ### 1,446,959 3,089,257 81.6 81.6 0.0
2016-Oct-21 Fri 4.29 ### 4.27 ### 80.9 80.9 0.0
2016-Oct-20 Thu 4.24 ### 4.24 4.29 ### ### ###
2016-Oct-19 Wed 4.23 4.26 4.2 4.22 28.9 28.9 ###
2016-Oct-18 Tue ### 4.22 ### 4.21 1,052,954 ### 82.6 82.6 ###
2016-Oct-17 Mon 4.2 4.27 ### 4.2 1,171,881 ### ### ### ###
2016-Oct-14 Fri 4.21 4.25 ### 4.21 72.1 72.1 ###
2016-Oct-13 Thu 4.21 4.29 4.2 4.24 1,410,428 ### ### ### 0.3
2016-Oct-12 Wed ### 4.27 ### 4.25 ### ### ###
2016-Oct-11 Tue ### ### 4.24 4.25 2,378,953 5,043,380 ### ### ###
2016-Oct-10 Mon ### ### ### ### 2,679,782 0 ### ### 0.0
2016-Oct-07 Fri 4.52 4.53 ### 4.41 16.3 16.3 ###
2016-Oct-06 Thu 4.59 ### 4.49 4.52 1,678,723 ### ### ### 0.3
2016-Oct-05 Wed 4.52 4.59 4.52 4.54 1,667,327 7,594,674 77.7 77.7 0.3


<< Previous 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 2024-05-22 10:32:00 thru 2024-05-22 10:32:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000