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 | 0.2 | 6.45161290323 | 3.1 | 3.3 | 3.05 | 1780982 | 3.17188313 | DE |
| 4 | -0.05 | -1.49253731343 | 3.35 | 3.45 | 2.95 | 2902237 | 3.22440001 | DE |
| 12 | -0.4 | -10.8108108108 | 3.7 | 4.85 | 2.75 | 3360877 | 3.45486978 | DE |
| 26 | -4.45 | -57.4193548387 | 7.75 | 8.25 | 2.75 | 2046632 | 3.86114563 | DE |
| 52 | -2.2 | -40 | 5.5 | 8.25 | 2.75 | 1761005 | 4.13452557 | DE |
| 156 | -2.2 | -40 | 5.5 | 8.25 | 2.75 | 1761005 | 4.13452557 | DE |
| 260 | -2.2 | -40 | 5.5 | 8.25 | 2.75 | 1761005 | 4.13452557 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 3.25 | 0.1 | 3.17 | 3.3 | 3.3 | 3.25 | 2825275 |
| 1740504600 | 3.15 | -0.03 | -0.94 | 3.15 | 3.17 | 3.1 | 2248075 |
| 1740418200 | 3.18 | 0.13 | 4.26 | 3.05 | 3.18 | 3.05 | 2273043 |
| 1740159000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 963810 |
| 1740072600 | 3.05 | -0.05 | -1.61 | 3.1 | 3.1 | 3.05 | 594705 |
| 1739986200 | 3.1 | -0.15 | -4.62 | 3.25 | 3.25 | 3.05 | 3225818 |
| 1739899800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 2693300 |
| 1739813400 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 1582754 |
| 1739554200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.25 | 2115387 |
| 1739467800 | 3.3 | 0.05 | 1.54 | 3.25 | 3.3 | 3.25 | 2487988 |
| 1739381400 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 1148606 |
| 1739295000 | 3.3 | 0.2 | 6.45 | 3.1 | 3.3 | 3.1 | 2426964 |
| 1739208600 | 3.1 | -0.05 | -1.59 | 3.15 | 3.15 | 3.1 | 1363865 |
| 1738949400 | 3.15 | 0.1 | 3.28 | 3.05 | 3.15 | 3.05 | 2097004 |
| 1738863000 | 3.05 | -0.03 | -0.97 | 3.05 | 3.05 | 2.95 | 5136765 |
| 1738776600 | 3.08 | -0.12 | -3.75 | 3.2 | 3.3 | 3.05 | 2606828 |
| 1738690200 | 3.2 | 0 | 0.00 | 3.2 | 3.25 | 3.15 | 2778014 |
| 1738603800 | 3.2 | -0.16 | -4.76 | 3.25 | 3.25 | 3.15 | 4145256 |
| 1738344600 | 3.36 | 0.01 | 0.30 | 3.35 | 3.45 | 3.2 | 3986257 |
| 1738258200 | 3.35 | 0.05 | 1.52 | 3.35 | 3.4 | 3.05 | 11345035 |
| 1738171800 | 3.3 | 0.34 | 11.49 | 3.25 | 4.75 | 3.05 | 34033995 |
| 1738085400 | 2.96 | -0.22 | -6.92 | 3.15 | 3.15 | 2.75 | 1227186 |
| 1737999000 | 3.18 | -0.1 | -3.05 | 3.4 | 3.4 | 3.15 | 1947211 |
| 1737739800 | 3.2799999 | -0.12 | -3.53 | 3.4 | 3.4 | 3.2799999 | 895149 |
| 1737653400 | 3.4 | 0.02 | 0.59 | 3.4 | 3.4 | 3.4 | 1297140 |
| 1737567000 | 3.38 | -0.32 | -8.65 | 3.55 | 3.69 | 3.35 | 3066831 |
| 1737480600 | 3.7 | 0 | 0.00 | 3.7 | 3.9 | 3.45 | 3764285 |
| 1737394200 | 3.7 | 0.55 | 17.46 | 3.15 | 3.7 | 3.15 | 4496887 |
| 1737135000 | 3.15 | -0.15 | -4.55 | 3.3 | 3.3 | 3.15 | 2218830 |
| 1737048600 | 3.3 | 0.15 | 4.76 | 3.15 | 3.3 | 3.15 | 3155345 |
| 1736962200 | 3.15 | -0.2 | -5.97 | 3.35 | 3.35 | 3.15 | 2604766 |
| 1736875800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.32 | 2156931 |
| 1736789400 | 3.35 | -0.2 | -5.63 | 3.55 | 3.55 | 3.35 | 862733 |
| 1736530200 | 3.55 | 0.05 | 1.43 | 3.55 | 3.55 | 3.55 | 1922881 |
| 1736443800 | 3.5 | 0.2 | 6.06 | 3.4 | 3.55 | 3.4 | 2426139 |
| 1736357400 | 3.3 | -0.4 | -10.81 | 3.55 | 3.7 | 3.3 | 2545746 |
| 1736271000 | 3.7 | 0.36 | 10.78 | 3.5 | 3.7 | 3.5 | 4512235 |
| 1736184600 | 3.34 | 0.04 | 1.21 | 3.2 | 3.4 | 3.2 | 4287363 |
| 1735925400 | 3.3 | 0.1 | 3.12 | 3.15 | 3.3 | 3.15 | 1361658 |
| 1735839000 | 3.2 | 0.05 | 1.59 | 3.15 | 3.2 | 3.15 | 1219726 |
| 1735666200 | 3.15 | -0.05 | -1.56 | 3.1 | 3.2 | 3.1 | 376052 |
| 1735579800 | 3.2 | 0.02 | 0.63 | 3.2 | 3.32 | 2.9 | 3214823 |
| 1735320600 | 3.18 | -0.22 | -6.47 | 3.4 | 3.5 | 3.18 | 1662927 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
