Cykel Ai Plc (CYK)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -9.33333333333 | 3.75 | 4 | 3.05 | 2130769 | 3.30158883 | DE |
| 4 | -0.25 | -6.84931506849 | 3.65 | 4.85 | 2.9 | 3139792 | 3.79563369 | DE |
| 12 | -1.725 | -33.6585365854 | 5.125 | 5.75 | 2.9 | 1572279 | 4.01922772 | DE |
| 26 | -2.1 | -38.1818181818 | 5.5 | 8.25 | 2.9 | 1226820 | 4.92853312 | DE |
| 52 | -2.1 | -38.1818181818 | 5.5 | 8.25 | 2.9 | 1226820 | 4.92853312 | DE |
| 156 | -2.1 | -38.1818181818 | 5.5 | 8.25 | 2.9 | 1226820 | 4.92853312 | DE |
| 260 | -2.1 | -38.1818181818 | 5.5 | 8.25 | 2.9 | 1226820 | 4.92853312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 3.4 | -0.1 | -2.86 | 3.4 | 3.54 | 3.4 | 1080591 |
| 1734975000 | 3.5 | 0 | 0.00 | 3.4 | 3.55 | 3.4 | 1718241 |
| 1734715800 | 3.5 | 0 | 0.00 | 3.4 | 3.6 | 3.4 | 761550 |
| 1734629400 | 3.5 | 0.3 | 9.38 | 3.1 | 3.5 | 3.1 | 2428868 |
| 1734543000 | 3.2 | 0.1 | 3.23 | 3.3 | 3.33 | 3.05 | 1842330 |
| 1734456600 | 3.1 | -0.9 | -22.50 | 3.75 | 4 | 3.1 | 3902858 |
| 1734370200 | 4 | 0.4 | 11.11 | 3.75 | 4 | 3.75 | 2622560 |
| 1734111000 | 3.6 | -0.3 | -7.69 | 4.1 | 4.2 | 3.6 | 3908191 |
| 1734024600 | 3.9 | -0.28 | -6.70 | 4.1 | 4.25 | 3.9 | 3495952 |
| 1733938200 | 4.18 | 0 | 0.00 | 4.25 | 4.39 | 4.1 | 5382782 |
| 1733851800 | 4.18 | 0.28 | 7.18 | 3.9 | 4.18 | 3.55 | 2506597 |
| 1733765400 | 3.9 | -0.28 | -6.70 | 4.1 | 4.4 | 3.9 | 5155240 |
| 1733506200 | 4.18 | -0.34 | -7.52 | 4.3 | 4.85 | 3.85 | 6810365 |
| 1733419800 | 4.5199999 | 0.96 | 26.97 | 3.7 | 4.5199999 | 3.7 | 6652275 |
| 1733333400 | 3.56 | 0.46 | 14.84 | 3.05 | 3.7 | 3.05 | 3377887 |
| 1733247000 | 3.1 | -0.28 | -8.28 | 3.25 | 3.48 | 2.9 | 1639966 |
| 1733160600 | 3.38 | -0.12 | -3.43 | 3.25 | 3.5 | 3.25 | 1992445 |
| 1732901400 | 3.5 | 0 | 0.00 | 3.25 | 3.5 | 3.25 | 1863248 |
| 1732815000 | 3.5 | 0 | 0.00 | 3.25 | 3.5 | 3.2 | 2911956 |
| 1732728600 | 3.5 | 0.26 | 8.02 | 3.35 | 3.5 | 3.25 | 1619023 |
| 1732642200 | 3.24 | -0.3 | -8.47 | 3.65 | 3.71 | 3.15 | 2203499 |
| 1732555800 | 3.54 | 0.04 | 1.14 | 3.65 | 3.69 | 3.54 | 1374219 |
| 1732296600 | 3.5 | -0.3 | -7.89 | 3.65 | 3.65 | 3.5 | 1101988 |
| 1732210200 | 3.8 | 0 | 0.00 | 3.65 | 3.84 | 3.65 | 1261768 |
| 1732123800 | 3.8 | 0 | 0.00 | 3.65 | 3.8 | 3.6 | 1942400 |
| 1732037400 | 3.8 | 0.15 | 4.11 | 3.65 | 3.8 | 3.65 | 1202419 |
| 1731951000 | 3.65 | 0.15 | 4.29 | 3.65 | 3.65 | 3.65 | 2065464 |
| 1731691800 | 3.5 | -0.3 | -7.89 | 3.65 | 3.84 | 3.5 | 397271 |
| 1731605400 | 3.8 | 0 | 0.00 | 3.65 | 3.84 | 3.65 | 1816993 |
| 1731519000 | 3.8 | 0.3 | 8.57 | 3.75 | 3.8 | 3.54 | 837550 |
| 1731432600 | 3.5 | -0.5 | -12.50 | 3.75 | 4.05 | 3.5 | 547224 |
| 1731346200 | 4 | 0 | 0.00 | 3.85 | 4.05 | 3.75 | 1961820 |
| 1731087000 | 4 | 0 | 0.00 | 3.85 | 4 | 3.85 | 209941 |
| 1731000600 | 4 | 0.15 | 3.90 | 3.85 | 4 | 3.85 | 97594 |
| 1730914200 | 3.85 | -0.15 | -3.75 | 3.85 | 3.85 | 3.85 | 71006 |
| 1730827800 | 4 | 0.15 | 3.90 | 3.85 | 4 | 3.85 | 89719 |
| 1730741400 | 3.85 | -0.15 | -3.75 | 3.9 | 3.9 | 3.85 | 523713 |
| 1730482200 | 4 | -0.2 | -4.76 | 4.1 | 4.1 | 3.9 | 1159650 |
| 1730395800 | 4.2 | -0.54 | -11.39 | 4.65 | 4.82 | 4.1 | 524335 |
| 1730309400 | 4.74 | 0.1 | 2.16 | 4.75 | 4.75 | 4.65 | 739159 |
| 1730223000 | 4.64 | -0.11 | -2.32 | 4.75 | 4.75 | 4.64 | 1532086 |
| 1730136600 | 4.75 | -0.25 | -5.00 | 4.75 | 4.75 | 4.75 | 459738 |
| 1729873800 | 5 | -0.4 | -7.41 | 5.25 | 5.25 | 4.75 | 802263 |
| 1729787400 | 5.4 | 0.15 | 2.86 | 5.375 | 5.4 | 5.25 | 299238 |
| 1729701000 | 5.25 | -0.25 | -4.55 | 5.5 | 5.75 | 5.25 | 501940 |
| 1729614600 | 5.5 | 0 | 0.00 | 5.5 | 5.675 | 5.5 | 743101 |
| 1729528200 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.5 | 140467 |
| 1729269000 | 5.5 | -0.25 | -4.35 | 5.5 | 5.75 | 5.5 | 459014 |
| 1729182600 | 5.75 | 0 | 0.00 | 5.5 | 5.75 | 5.5 | 319213 |
| 1729096200 | 5.75 | 0 | 0.00 | 5.5 | 5.75 | 5.5 | 248783 |
| 1729009800 | 5.75 | 0.05 | 0.88 | 5.5 | 5.75 | 5.5 | 338270 |
| 1728923400 | 5.7 | 0.33 | 6.05 | 5.375 | 5.7 | 5.375 | 249453 |
| 1728664200 | 5.375 | -0.13 | -2.27 | 5.35 | 5.5 | 5.35 | 864307 |
| 1728577800 | 5.5 | 0.15 | 2.80 | 5.35 | 5.5 | 5.35 | 646083 |
| 1728491400 | 5.35 | -0.15 | -2.73 | 5.375 | 5.375 | 5.35 | 770531 |
| 1728405000 | 5.5 | 0 | 0.00 | 5.5 | 5.675 | 5.375 | 986886 |
| 1728318600 | 5.5 | -0.25 | -4.35 | 5.475 | 5.5 | 5.35 | 1328351 |
| 1728059400 | 5.75 | 0.25 | 4.55 | 5.4 | 5.75 | 5.4 | 311809 |
| 1727973000 | 5.5 | 0.7 | 14.58 | 4.75 | 5.5 | 4.6 | 1855631 |
| 1727886600 | 4.8 | -0.2 | -4.00 | 4.75 | 4.8 | 4.75 | 409823 |
| 1727800200 | 5 | -0.13 | -2.44 | 5.125 | 5.225 | 4.75 | 349658 |
| 1727713800 | 5.125 | 0.13 | 2.50 | 5.125 | 5.125 | 5.125 | 854609 |
| 1727454600 | 5 | -0.25 | -4.76 | 5.125 | 5.25 | 4.925 | 804030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
