Concurrent Technologies (CNC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Concurrent Technologies

Date Open High Low Close* Volume
20/12/2024 134.50p 134.56p 132.17p 132.50p 108220
19/12/2024 132.50p 135.95p 131.37p 135.00p 407609
18/12/2024 136.00p 136.00p 132.25p 132.50p 259251
17/12/2024 140.50p 141.00p 134.33p 136.00p 151008
16/12/2024 140.50p 142.00p 140.00p 141.00p 286301
13/12/2024 136.50p 136.96p 136.00p 136.50p 40479
12/12/2024 137.50p 138.39p 136.00p 136.50p 59046
11/12/2024 141.00p 141.20p 136.80p 137.50p 112440
10/12/2024 138.00p 142.00p 137.33p 141.00p 185179
09/12/2024 141.50p 142.93p 137.00p 138.00p 42395
06/12/2024 144.00p 144.70p 139.54p 141.50p 120776
05/12/2024 144.00p 144.96p 143.00p 144.00p 56567
04/12/2024 144.00p 151.00p 143.00p 144.00p 216826
03/12/2024 142.00p 142.97p 141.00p 142.00p 88696
02/12/2024 144.00p 144.00p 138.13p 142.00p 150949
29/11/2024 149.00p 150.00p 142.60p 144.00p 91710
28/11/2024 151.50p 151.90p 148.50p 149.00p 95973
27/11/2024 154.50p 154.50p 150.07p 151.50p 122547
26/11/2024 151.50p 155.00p 151.50p 154.50p 213386
25/11/2024 148.00p 152.90p 147.50p 151.50p 333215
22/11/2024 143.00p 148.80p 142.00p 148.00p 402616
21/11/2024 141.00p 143.76p 140.10p 143.00p 104325
20/11/2024 144.00p 144.48p 140.00p 141.00p 138182
19/11/2024 147.00p 147.00p 143.00p 145.00p 260547
18/11/2024 143.50p 149.00p 143.40p 147.00p 309210
15/11/2024 149.50p 150.00p 143.00p 143.50p 157989
14/11/2024 149.50p 153.00p 144.00p 147.50p 285204
13/11/2024 140.50p 149.90p 140.22p 148.50p 951287
12/11/2024 126.50p 144.19p 126.50p 140.00p 931881
11/11/2024 123.50p 127.00p 118.55p 125.00p 888047
08/11/2024 124.00p 124.00p 122.42p 123.50p 9919
07/11/2024 124.00p 124.98p 124.00p 124.00p 68920
06/11/2024 120.50p 124.65p 120.50p 124.00p 159372
05/11/2024 123.50p 125.00p 117.00p 120.50p 106058
04/11/2024 124.50p 125.70p 122.13p 123.50p 244212
01/11/2024 120.50p 127.64p 120.14p 124.50p 247405
31/10/2024 126.00p 126.32p 120.06p 120.50p 115596
30/10/2024 115.50p 130.00p 113.50p 126.50p 303291
29/10/2024 111.50p 116.00p 110.13p 116.00p 234005
28/10/2024 113.00p 113.00p 111.01p 111.50p 89294
25/10/2024 110.75p 115.00p 110.66p 113.00p 130387
24/10/2024 111.25p 111.47p 110.63p 110.75p 86212
23/10/2024 117.00p 117.10p 110.27p 111.25p 242565
22/10/2024 118.50p 120.00p 116.34p 117.00p 147302
21/10/2024 124.00p 124.00p 118.10p 118.50p 132156
18/10/2024 123.50p 125.00p 122.50p 124.00p 75606
17/10/2024 123.50p 124.70p 120.31p 123.50p 128980
16/10/2024 120.50p 122.70p 116.88p 122.50p 202723
15/10/2024 112.00p 120.85p 111.37p 120.50p 1316522
14/10/2024 112.50p 112.50p 111.00p 112.00p 103655
11/10/2024 108.00p 113.00p 107.34p 112.50p 1042261
10/10/2024 110.75p 110.98p 106.38p 108.00p 450843
09/10/2024 113.00p 113.00p 110.10p 110.75p 166401
08/10/2024 113.00p 113.00p 111.55p 113.00p 20690
07/10/2024 113.00p 114.00p 112.11p 113.00p 289610
04/10/2024 113.00p 114.00p 112.03p 113.00p 132829
03/10/2024 114.00p 114.00p 112.00p 113.00p 103539
02/10/2024 114.00p 114.00p 113.04p 114.00p 81724
01/10/2024 114.00p 114.40p 113.26p 114.00p 47506
30/09/2024 116.00p 116.45p 113.30p 113.50p 169471
27/09/2024 114.50p 114.60p 113.00p 113.00p 54494
26/09/2024 116.00p 116.00p 114.00p 114.50p 143319
25/09/2024 116.50p 117.40p 115.16p 116.00p 340058
24/09/2024 117.00p 117.65p 116.00p 117.00p 209652
23/09/2024 115.75p 117.70p 115.35p 117.00p 164219
20/09/2024 117.50p 117.50p 115.00p 115.75p 70470
19/09/2024 117.50p 117.93p 117.00p 117.50p 286120
18/09/2024 117.50p 118.00p 116.38p 117.50p 248837
17/09/2024 119.00p 119.78p 117.00p 117.50p 126643
16/09/2024 121.50p 122.00p 118.41p 119.00p 228392
13/09/2024 122.25p 122.92p 120.55p 121.50p 100645
12/09/2024 120.50p 122.40p 120.34p 122.25p 206296
11/09/2024 122.00p 124.00p 120.10p 120.50p 184857
10/09/2024 125.00p 125.00p 120.88p 122.00p 206096
09/09/2024 124.75p 125.27p 124.60p 125.00p 122260
06/09/2024 124.00p 127.69p 123.66p 125.25p 316816
05/09/2024 125.25p 125.50p 123.00p 124.00p 229763
04/09/2024 127.50p 127.50p 123.00p 125.25p 252049
03/09/2024 127.75p 128.29p 127.22p 127.50p 203828
02/09/2024 126.00p 132.00p 126.00p 128.50p 724731
30/08/2024 119.00p 122.88p 118.25p 122.00p 241288
29/08/2024 119.00p 119.94p 118.77p 119.00p 79659
28/08/2024 118.50p 120.00p 116.81p 119.00p 176773
27/08/2024 121.00p 122.00p 118.00p 118.50p 151166
23/08/2024 120.00p 122.00p 119.72p 121.00p 54086
22/08/2024 120.00p 122.00p 118.00p 120.00p 56279
21/08/2024 119.00p 120.13p 118.00p 119.50p 51622
20/08/2024 118.00p 120.89p 117.00p 119.00p 184467
19/08/2024 117.25p 118.00p 116.67p 118.00p 55185
16/08/2024 117.50p 118.24p 116.67p 117.25p 68074
15/08/2024 116.00p 118.88p 116.00p 117.50p 91864
14/08/2024 118.00p 120.00p 115.00p 116.00p 264689
13/08/2024 116.00p 118.70p 115.88p 118.00p 55380
12/08/2024 116.50p 116.90p 115.88p 116.00p 73434
09/08/2024 116.00p 119.80p 115.88p 116.50p 743304
08/08/2024 121.50p 124.82p 116.00p 116.00p 231570
07/08/2024 115.25p 121.25p 115.25p 117.50p 102602
06/08/2024 106.75p 117.50p 106.75p 115.25p 317965
05/08/2024 112.00p 112.00p 103.00p 110.00p 688252
02/08/2024 115.50p 116.25p 112.00p 113.00p 533594
01/08/2024 117.00p 117.49p 114.00p 115.50p 155156
31/07/2024 118.25p 118.68p 117.00p 117.50p 206557
30/07/2024 119.00p 119.00p 116.00p 118.25p 167539
29/07/2024 119.50p 120.89p 118.00p 119.50p 237520
26/07/2024 120.50p 120.50p 118.00p 119.50p 150013
25/07/2024 123.50p 124.09p 120.00p 120.50p 91648
24/07/2024 121.00p 124.50p 120.00p 123.50p 265624
23/07/2024 119.00p 122.00p 118.55p 121.00p 109103
22/07/2024 117.00p 120.55p 116.75p 118.50p 117804
19/07/2024 118.50p 118.90p 116.65p 117.00p 121663
18/07/2024 115.50p 120.00p 115.50p 118.50p 228160
17/07/2024 112.00p 116.90p 112.00p 115.50p 335591
16/07/2024 104.50p 113.00p 104.26p 112.00p 450948
15/07/2024 103.00p 104.55p 101.00p 104.50p 355417
12/07/2024 100.00p 104.00p 99.13p 103.00p 148743
11/07/2024 100.00p 101.70p 98.05p 100.00p 57023
10/07/2024 102.50p 102.70p 98.10p 100.00p 145459
09/07/2024 103.00p 104.00p 101.00p 102.50p 156008
08/07/2024 101.00p 104.00p 100.02p 103.00p 259006
05/07/2024 100.50p 100.98p 100.12p 100.50p 37705
04/07/2024 99.50p 101.00p 99.00p 100.50p 893960
03/07/2024 103.50p 103.50p 98.62p 99.50p 315720
02/07/2024 103.50p 104.70p 102.00p 103.50p 175463
01/07/2024 103.50p 104.96p 102.20p 103.50p 14012
28/06/2024 104.00p 104.97p 102.88p 103.50p 88774
27/06/2024 103.50p 105.32p 103.50p 104.00p 286019
26/06/2024 105.50p 105.91p 101.00p 104.50p 93727
25/06/2024 106.50p 106.64p 105.00p 105.50p 260150
24/06/2024 106.50p 107.00p 106.00p 106.50p 12904
21/06/2024 106.50p 106.90p 106.44p 106.50p 122537
20/06/2024 103.50p 109.00p 103.50p 106.50p 1086819
19/06/2024 100.00p 102.00p 99.23p 102.00p 163157
18/06/2024 100.50p 100.82p 99.12p 100.00p 53052
17/06/2024 101.00p 101.10p 100.00p 100.50p 69599
14/06/2024 101.00p 101.70p 100.00p 101.00p 103779
13/06/2024 102.50p 102.50p 100.00p 101.00p 164059
12/06/2024 103.00p 104.00p 101.20p 102.50p 49290
11/06/2024 103.50p 104.50p 102.04p 103.00p 143365
10/06/2024 104.50p 105.00p 103.50p 103.50p 148171
07/06/2024 104.50p 105.00p 104.01p 104.50p 86340
06/06/2024 105.00p 106.98p 104.20p 104.50p 1455708
05/06/2024 102.25p 107.90p 101.65p 105.00p 404506
04/06/2024 102.00p 102.90p 101.00p 102.25p 146379
03/06/2024 102.00p 102.87p 101.10p 102.00p 59161
31/05/2024 102.00p 102.90p 101.12p 102.00p 38771
30/05/2024 102.50p 102.65p 101.10p 102.00p 81423
29/05/2024 101.50p 101.94p 101.00p 101.50p 78017
28/05/2024 101.50p 101.65p 101.26p 101.50p 47385
24/05/2024 102.00p 102.00p 101.00p 101.50p 52733
23/05/2024 102.00p 102.00p 101.26p 102.00p 72764
22/05/2024 102.00p 102.00p 101.00p 102.00p 156348
21/05/2024 103.00p 103.20p 101.15p 102.00p 126791
20/05/2024 101.50p 103.50p 100.00p 103.00p 205709
17/05/2024 99.00p 101.50p 98.90p 101.50p 618660
16/05/2024 101.00p 101.20p 98.82p 99.00p 125923
15/05/2024 100.00p 101.00p 99.24p 101.00p 34659
14/05/2024 101.00p 103.00p 99.00p 100.00p 133157
13/05/2024 98.80p 100.00p 98.80p 100.00p 154978
10/05/2024 99.50p 100.45p 98.80p 98.80p 122483
09/05/2024 99.00p 100.00p 98.90p 99.50p 131703
08/05/2024 101.50p 101.50p 98.76p 99.50p 377048
07/05/2024 102.00p 102.69p 101.00p 101.50p 209594
03/05/2024 102.00p 102.87p 101.00p 102.00p 120632
02/05/2024 103.50p 104.70p 100.65p 102.00p 744633
01/05/2024 102.50p 107.44p 101.00p 104.00p 919429
30/04/2024 97.00p 102.00p 96.12p 99.50p 444925
29/04/2024 95.00p 99.00p 94.67p 97.00p 182561
26/04/2024 94.00p 96.70p 92.00p 95.00p 238838
25/04/2024 93.00p 94.84p 92.80p 94.00p 162806
24/04/2024 93.00p 93.98p 91.77p 92.40p 785042
23/04/2024 91.00p 94.00p 91.00p 92.50p 259119
22/04/2024 90.00p 91.98p 89.02p 91.00p 225392
19/04/2024 90.50p 91.95p 89.20p 90.00p 57624
18/04/2024 88.00p 92.00p 87.55p 90.00p 138080
17/04/2024 87.00p 88.40p 86.60p 88.00p 235048
16/04/2024 87.50p 87.54p 86.68p 87.00p 60770
15/04/2024 86.50p 87.69p 86.40p 87.00p 84235
12/04/2024 85.50p 86.50p 85.30p 86.50p 84636
11/04/2024 85.50p 85.50p 84.66p 85.50p 58393
10/04/2024 86.00p 86.14p 85.00p 85.50p 92355
09/04/2024 86.00p 88.00p 85.11p 86.00p 98943
08/04/2024 86.00p 86.08p 84.88p 86.00p 58471
05/04/2024 86.50p 87.45p 84.16p 86.00p 130125
04/04/2024 86.00p 87.45p 85.07p 86.50p 53508
03/04/2024 87.50p 88.14p 85.06p 86.50p 77485
02/04/2024 84.00p 88.90p 83.28p 87.50p 227832
28/03/2024 83.00p 83.93p 82.00p 83.50p 134299
27/03/2024 85.00p 85.00p 81.18p 83.00p 363437
26/03/2024 85.50p 85.68p 84.06p 84.80p 89072
25/03/2024 87.50p 87.50p 85.00p 85.50p 84926
22/03/2024 87.50p 87.80p 87.00p 87.50p 81696
21/03/2024 89.00p 89.70p 87.00p 87.50p 163199
20/03/2024 91.00p 91.00p 89.00p 89.00p 78784
19/03/2024 91.00p 91.70p 87.00p 89.00p 119416
18/03/2024 93.00p 93.00p 90.00p 91.00p 117484
15/03/2024 93.00p 93.14p 92.06p 93.00p 69133
14/03/2024 93.00p 94.00p 92.40p 93.00p 250086
13/03/2024 92.50p 93.44p 92.01p 93.00p 221694
12/03/2024 92.50p 93.00p 92.30p 92.50p 132304
11/03/2024 93.00p 93.00p 92.05p 92.50p 126732

*Close Price adjusted for both dividends and splits