Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/11/2018 77.00p 78.00p 76.10p 76.50p 3011
12/11/2018 77.00p 77.00p 75.64p 77.00p 6278
09/11/2018 77.00p 77.00p 77.00p 77.00p 0
08/11/2018 77.00p 78.00p 75.51p 77.00p 39285
07/11/2018 77.00p 77.00p 75.51p 77.00p 1492
06/11/2018 77.00p 77.00p 75.51p 77.00p 12854
05/11/2018 77.00p 77.40p 77.00p 77.00p 1254
02/11/2018 76.50p 77.00p 75.50p 77.00p 11380
01/11/2018 77.00p 77.00p 75.46p 76.50p 5299
31/10/2018 77.00p 77.00p 77.00p 77.00p 0
30/10/2018 77.00p 77.00p 75.67p 77.00p 10806
29/10/2018 76.50p 78.00p 75.50p 77.00p 8623
26/10/2018 76.50p 76.50p 75.50p 76.50p 3300
25/10/2018 76.50p 77.88p 75.46p 76.50p 7821
24/10/2018 76.50p 76.50p 75.00p 76.50p 15674
23/10/2018 76.50p 77.97p 75.78p 76.50p 1117
22/10/2018 75.50p 77.00p 75.36p 76.50p 10291
19/10/2018 75.50p 75.50p 75.50p 75.50p 0
18/10/2018 74.00p 78.00p 74.00p 75.50p 20694
17/10/2018 75.00p 76.52p 73.10p 74.00p 10775
16/10/2018 73.50p 75.00p 72.60p 75.00p 9241
15/10/2018 73.00p 74.00p 72.25p 73.50p 23988
12/10/2018 73.00p 73.00p 72.20p 73.00p 17654
11/10/2018 74.00p 74.00p 72.00p 73.00p 45750
10/10/2018 78.50p 78.50p 75.00p 75.50p 104381
09/10/2018 78.50p 78.50p 77.00p 78.50p 12789
08/10/2018 79.00p 79.00p 77.00p 78.50p 41160
05/10/2018 79.00p 79.00p 78.00p 79.00p 9300
04/10/2018 79.00p 79.00p 79.00p 79.00p 40000
03/10/2018 79.50p 79.50p 78.00p 79.00p 15249
02/10/2018 79.50p 79.50p 79.50p 79.50p 0
01/10/2018 78.50p 79.50p 78.09p 79.50p 17709
28/09/2018 79.50p 79.50p 78.00p 78.50p 27500
27/09/2018 78.00p 80.82p 77.24p 79.50p 133843
26/09/2018 78.50p 79.50p 77.36p 78.50p 5930
25/09/2018 78.50p 78.50p 77.36p 78.50p 23883
24/09/2018 79.00p 79.00p 77.40p 78.50p 25152
21/09/2018 79.00p 81.68p 77.48p 79.00p 10538
20/09/2018 79.00p 79.00p 77.48p 79.00p 5000
19/09/2018 79.50p 80.90p 78.00p 79.00p 25292
18/09/2018 79.50p 79.50p 78.50p 79.50p 6000
17/09/2018 79.50p 80.90p 78.50p 79.50p 1610
14/09/2018 78.50p 80.00p 78.00p 79.50p 27530
13/09/2018 78.50p 79.00p 77.60p 78.50p 10025
12/09/2018 78.50p 79.85p 76.70p 78.50p 62450
11/09/2018 78.50p 80.00p 77.60p 78.50p 22722
10/09/2018 78.50p 78.50p 77.60p 78.50p 11233
07/09/2018 78.50p 78.50p 78.50p 78.50p 0
06/09/2018 78.50p 78.50p 77.60p 78.50p 3000
05/09/2018 78.50p 78.50p 77.60p 78.50p 5000
04/09/2018 78.50p 79.34p 77.60p 78.50p 1802
03/09/2018 78.50p 78.50p 77.56p 78.50p 206
31/08/2018 78.50p 78.50p 77.00p 78.50p 41977
30/08/2018 78.50p 79.00p 78.50p 78.50p 2661
29/08/2018 78.50p 78.50p 77.50p 78.50p 2500
28/08/2018 78.50p 78.50p 77.54p 78.50p 3643
24/08/2018 78.50p 78.50p 77.54p 78.50p 4364
23/08/2018 78.50p 79.00p 77.54p 78.50p 8173
22/08/2018 78.50p 78.50p 78.50p 78.50p 0
21/08/2018 78.50p 78.50p 78.50p 78.50p 78807
20/08/2018 78.50p 78.50p 77.50p 78.50p 1229
17/08/2018 78.50p 79.34p 77.40p 78.50p 33114
16/08/2018 78.50p 79.00p 78.50p 78.50p 5050
15/08/2018 78.50p 78.50p 77.00p 78.50p 10000
14/08/2018 78.50p 78.50p 77.40p 78.50p 3175
13/08/2018 78.50p 79.10p 77.24p 78.50p 21396
10/08/2018 78.50p 79.14p 77.18p 78.50p 97560
09/08/2018 79.00p 79.00p 77.18p 78.50p 4700
08/08/2018 79.00p 79.00p 79.00p 79.00p 30000
07/08/2018 79.00p 79.50p 79.00p 79.00p 1500
06/08/2018 78.50p 79.00p 78.00p 79.00p 20000
03/08/2018 77.50p 78.50p 77.50p 78.50p 5000
02/08/2018 79.00p 79.00p 77.50p 77.50p 15000
01/08/2018 79.00p 79.49p 78.10p 79.00p 6182
31/07/2018 79.00p 79.70p 78.00p 79.00p 22640
30/07/2018 79.00p 79.00p 78.00p 79.00p 1600
27/07/2018 79.00p 79.70p 78.11p 79.00p 3056
26/07/2018 79.00p 79.00p 78.11p 79.00p 1529
25/07/2018 80.50p 80.50p 78.20p 79.00p 22496
24/07/2018 80.50p 80.50p 79.10p 80.50p 691
23/07/2018 80.50p 81.50p 79.10p 80.50p 3500
20/07/2018 80.50p 82.00p 79.50p 80.50p 12951
19/07/2018 80.50p 80.50p 79.10p 80.50p 1300
18/07/2018 81.00p 84.00p 80.00p 81.00p 49258
17/07/2018 78.00p 82.00p 78.00p 81.00p 43716
16/07/2018 78.00p 79.50p 77.00p 78.00p 10851
13/07/2018 78.00p 78.00p 77.50p 78.00p 84500
12/07/2018 79.50p 80.00p 78.00p 78.00p 56989
11/07/2018 81.50p 81.80p 79.00p 80.50p 26128
10/07/2018 82.50p 83.00p 80.37p 81.50p 15453
09/07/2018 83.00p 83.00p 81.00p 82.50p 29101
06/07/2018 85.00p 85.00p 83.00p 83.00p 35311
05/07/2018 85.00p 85.00p 83.20p 85.00p 300
04/07/2018 86.50p 86.50p 83.25p 85.00p 25452
03/07/2018 86.50p 86.80p 85.20p 86.50p 9500
02/07/2018 86.50p 86.50p 85.57p 86.50p 3000
29/06/2018 86.50p 88.00p 85.57p 86.50p 22592
28/06/2018 86.50p 86.75p 85.50p 86.50p 5018
27/06/2018 86.00p 87.85p 85.66p 86.50p 3363
26/06/2018 86.00p 87.00p 85.00p 86.00p 9935
25/06/2018 86.00p 86.00p 85.56p 86.00p 34850
22/06/2018 86.00p 87.00p 85.55p 86.00p 20976
21/06/2018 86.00p 86.00p 85.55p 86.00p 27786
20/06/2018 86.00p 87.00p 85.15p 86.00p 16488
19/06/2018 86.00p 86.00p 85.14p 86.00p 10854
18/06/2018 87.50p 87.50p 85.00p 86.00p 47178
15/06/2018 87.50p 89.00p 86.50p 87.50p 10714
14/06/2018 87.50p 89.00p 87.10p 87.50p 6428
13/06/2018 86.50p 89.00p 85.66p 87.50p 21147
12/06/2018 85.50p 88.00p 85.30p 86.50p 34721
11/06/2018 85.00p 85.50p 84.22p 85.50p 10587
08/06/2018 85.50p 85.50p 83.23p 85.00p 38772
07/06/2018 83.00p 86.50p 82.85p 85.00p 51197
06/06/2018 78.50p 84.00p 77.65p 83.00p 48006
05/06/2018 79.00p 79.94p 77.00p 78.50p 128208
04/06/2018 80.00p 80.50p 79.00p 80.00p 30802
01/06/2018 81.00p 81.00p 79.00p 80.00p 22725
31/05/2018 81.00p 82.00p 80.00p 81.00p 20816
30/05/2018 79.00p 81.00p 79.00p 81.00p 42033
29/05/2018 78.50p 80.00p 78.50p 79.00p 16374
25/05/2018 76.50p 79.70p 76.50p 78.50p 46104
24/05/2018 76.00p 77.70p 75.26p 76.50p 1501133
23/05/2018 76.50p 77.00p 76.00p 76.00p 170180
22/05/2018 76.50p 77.00p 75.00p 76.50p 65420
21/05/2018 76.50p 76.85p 76.25p 76.50p 46921
18/05/2018 76.50p 76.50p 76.00p 76.50p 6917
17/05/2018 76.50p 76.88p 76.50p 76.50p 26156
16/05/2018 76.50p 76.95p 76.00p 76.50p 16968
15/05/2018 76.50p 77.00p 76.00p 76.50p 95827
14/05/2018 77.00p 77.00p 76.50p 76.50p 6296
11/05/2018 78.00p 78.80p 77.00p 77.00p 20182
10/05/2018 79.00p 79.20p 78.00p 78.00p 27984
09/05/2018 79.50p 79.50p 78.00p 79.00p 15992
08/05/2018 79.50p 79.60p 79.03p 79.50p 18761
04/05/2018 79.50p 80.00p 79.00p 79.50p 43269
03/05/2018 79.50p 79.85p 79.25p 79.50p 20753
02/05/2018 81.00p 81.00p 78.13p 79.50p 28373
01/05/2018 81.00p 81.00p 79.00p 81.00p 2369
30/04/2018 82.50p 82.65p 79.00p 81.00p 30161
27/04/2018 82.50p 83.20p 81.00p 82.50p 43558
26/04/2018 82.50p 82.50p 81.00p 82.50p 11672
25/04/2018 82.50p 82.50p 82.50p 82.50p 0
24/04/2018 82.50p 82.85p 81.33p 82.50p 2081
23/04/2018 83.00p 83.25p 82.11p 82.50p 18361
20/04/2018 83.50p 83.80p 82.00p 83.00p 15952
19/04/2018 85.00p 85.44p 83.00p 83.50p 47875
18/04/2018 85.50p 86.00p 84.00p 85.00p 54043
17/04/2018 87.00p 87.78p 84.50p 85.50p 88244
16/04/2018 82.00p 87.00p 82.00p 87.00p 44313
13/04/2018 82.00p 82.00p 82.00p 82.00p 15000
12/04/2018 83.50p 83.50p 82.00p 82.00p 20234
11/04/2018 83.50p 84.07p 83.50p 83.50p 12977
10/04/2018 82.50p 85.00p 82.00p 83.50p 87171
09/04/2018 81.50p 84.75p 80.00p 82.50p 215147
06/04/2018 79.50p 83.00p 78.00p 81.50p 68075
05/04/2018 79.00p 80.00p 78.40p 79.50p 32402
04/04/2018 83.50p 83.50p 75.00p 79.00p 150599
03/04/2018 83.50p 85.00p 82.00p 83.50p 57493
29/03/2018 80.00p 85.00p 78.80p 83.50p 44923
28/03/2018 79.50p 80.90p 79.50p 80.00p 17500
27/03/2018 76.00p 80.00p 75.00p 79.50p 43351
26/03/2018 76.00p 76.00p 75.00p 76.00p 21843
23/03/2018 77.50p 77.50p 75.00p 76.00p 20643
22/03/2018 77.50p 78.95p 77.50p 77.50p 188
21/03/2018 77.50p 78.95p 77.50p 77.50p 4814
20/03/2018 77.50p 77.50p 77.05p 77.50p 1183
19/03/2018 77.50p 79.00p 77.01p 77.50p 39928
16/03/2018 77.50p 78.95p 77.50p 77.50p 14426
15/03/2018 77.50p 79.00p 77.50p 77.50p 11117
14/03/2018 78.00p 78.00p 78.00p 78.00p 0
13/03/2018 78.00p 80.00p 78.00p 78.00p 1250
12/03/2018 78.00p 80.00p 78.00p 78.00p 15115
09/03/2018 76.50p 78.00p 76.00p 78.00p 22341
08/03/2018 76.00p 76.96p 76.00p 76.50p 1632
07/03/2018 76.00p 76.40p 75.00p 76.00p 25532
06/03/2018 76.50p 77.65p 75.00p 76.00p 22571
05/03/2018 76.50p 77.65p 75.50p 76.50p 11834
02/03/2018 76.50p 77.65p 75.50p 76.50p 10213
01/03/2018 76.50p 77.70p 76.50p 76.50p 10788
28/02/2018 76.50p 77.65p 76.50p 76.50p 20307
27/02/2018 76.50p 77.65p 75.50p 76.50p 14259
26/02/2018 76.50p 78.00p 76.05p 76.50p 30698
23/02/2018 75.00p 77.00p 75.00p 76.00p 103281
22/02/2018 75.00p 76.75p 75.00p 75.00p 6021
21/02/2018 72.50p 76.50p 72.50p 75.00p 42775
20/02/2018 74.00p 74.00p 72.50p 72.50p 6856
19/02/2018 74.00p 74.49p 74.00p 74.00p 3600
16/02/2018 75.00p 75.00p 74.00p 74.00p 35166
15/02/2018 76.00p 76.00p 74.26p 75.00p 12690
14/02/2018 75.50p 76.90p 75.50p 75.50p 15106
13/02/2018 72.00p 76.90p 72.00p 75.50p 75138
12/02/2018 72.00p 74.00p 71.55p 72.00p 8359
09/02/2018 73.00p 75.00p 71.90p 72.00p 12139
08/02/2018 70.00p 75.00p 70.00p 73.50p 69393
07/02/2018 69.50p 70.00p 67.50p 70.00p 68563
06/02/2018 71.50p 72.00p 68.20p 69.50p 81022
05/02/2018 72.50p 73.80p 72.21p 72.50p 8100
02/02/2018 72.50p 73.85p 72.21p 72.50p 29635
01/02/2018 72.50p 73.60p 71.00p 72.50p 36147
31/01/2018 74.50p 74.50p 71.15p 72.50p 39721

*Close Price adjusted for both dividends and splits