Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/05/2019 74.50p 75.94p 73.48p 74.50p 11500
20/05/2019 73.50p 74.50p 73.15p 74.50p 24510
17/05/2019 73.50p 73.50p 73.50p 73.50p 5000
16/05/2019 73.50p 74.00p 73.50p 73.50p 1303
15/05/2019 73.50p 73.50p 73.50p 73.50p 0
14/05/2019 74.50p 74.50p 73.50p 73.50p 18498
13/05/2019 74.50p 76.00p 74.50p 74.50p 55
10/05/2019 74.50p 74.50p 74.00p 74.50p 148
09/05/2019 74.50p 76.00p 74.00p 74.50p 17947
08/05/2019 75.50p 75.50p 73.30p 74.50p 5179
07/05/2019 78.50p 80.00p 75.56p 76.00p 14317
03/05/2019 79.50p 79.50p 77.11p 78.50p 4350
02/05/2019 79.50p 80.00p 79.00p 79.50p 9995
01/05/2019 80.00p 80.00p 79.00p 79.50p 36740
30/04/2019 81.00p 81.00p 80.00p 80.00p 12000
29/04/2019 81.00p 82.00p 80.00p 81.00p 20954
26/04/2019 79.50p 81.00p 79.15p 81.00p 41046
25/04/2019 74.00p 80.00p 74.00p 79.50p 11225
24/04/2019 73.00p 75.00p 72.75p 74.00p 24179
23/04/2019 73.00p 73.00p 72.60p 73.00p 3932
18/04/2019 73.00p 73.87p 71.00p 73.00p 40143
17/04/2019 73.00p 73.00p 73.00p 73.00p 0
16/04/2019 72.50p 74.75p 72.50p 73.00p 21682
15/04/2019 72.50p 73.25p 72.50p 72.50p 2000
12/04/2019 73.00p 73.01p 72.50p 72.50p 20613
11/04/2019 74.00p 74.00p 72.50p 73.00p 21196
10/04/2019 75.00p 75.00p 73.60p 74.00p 2500
09/04/2019 75.00p 75.00p 74.10p 75.00p 8585
08/04/2019 74.50p 76.75p 73.25p 75.00p 22282
05/04/2019 72.00p 75.00p 72.00p 74.50p 17007
04/04/2019 72.50p 73.00p 70.99p 72.00p 22808
03/04/2019 69.50p 75.00p 69.34p 73.00p 55161
02/04/2019 69.50p 69.50p 69.34p 69.50p 6754
01/04/2019 69.50p 70.00p 69.33p 69.50p 20633
29/03/2019 69.50p 69.50p 69.30p 69.50p 4000
28/03/2019 69.00p 70.00p 68.66p 69.50p 21385
27/03/2019 68.00p 69.00p 67.30p 69.00p 32026
26/03/2019 67.50p 69.00p 67.00p 68.00p 61104
25/03/2019 67.50p 67.50p 67.50p 67.50p 0
22/03/2019 67.50p 67.50p 66.50p 67.50p 2160
21/03/2019 67.50p 68.20p 66.90p 67.50p 18188
20/03/2019 66.00p 69.00p 66.00p 67.50p 11000
19/03/2019 65.50p 67.00p 64.50p 66.00p 34866
18/03/2019 65.00p 66.50p 64.00p 65.50p 75364
15/03/2019 65.00p 65.78p 65.00p 65.00p 25500
14/03/2019 65.00p 65.25p 64.50p 65.00p 2255
13/03/2019 66.00p 66.00p 64.11p 65.00p 1000
12/03/2019 66.00p 67.00p 65.00p 66.00p 49674
11/03/2019 66.00p 67.00p 66.00p 66.00p 21653
08/03/2019 65.50p 66.50p 65.50p 66.00p 21000
07/03/2019 64.50p 66.50p 64.50p 65.50p 25247
06/03/2019 64.00p 65.00p 63.00p 64.50p 28534
05/03/2019 64.00p 64.00p 64.00p 64.00p 0
04/03/2019 64.00p 64.90p 63.34p 64.00p 27681
01/03/2019 68.00p 68.96p 62.50p 64.00p 182008
28/02/2019 69.00p 69.00p 67.69p 68.00p 18000
27/02/2019 68.50p 70.00p 68.00p 69.00p 52780
26/02/2019 68.50p 68.50p 68.50p 68.50p 45000
25/02/2019 68.00p 69.80p 68.00p 68.50p 50146
22/02/2019 67.00p 68.00p 67.00p 68.00p 13000
21/02/2019 67.00p 67.00p 67.00p 67.00p 0
20/02/2019 66.50p 67.45p 65.50p 67.00p 10803
19/02/2019 66.50p 68.00p 65.19p 66.50p 11560
18/02/2019 66.50p 67.90p 65.00p 66.50p 22620
15/02/2019 66.50p 66.50p 65.00p 66.50p 14000
14/02/2019 66.50p 68.00p 66.50p 66.50p 7869
13/02/2019 66.50p 67.40p 65.19p 66.50p 16724
12/02/2019 66.50p 66.99p 66.50p 66.50p 3675
11/02/2019 67.00p 67.00p 65.19p 66.50p 9811
08/02/2019 66.50p 67.50p 65.19p 67.00p 19512
07/02/2019 66.50p 66.50p 65.18p 66.50p 14208
06/02/2019 68.00p 69.00p 65.00p 66.50p 54794
05/02/2019 68.00p 68.00p 66.75p 68.00p 159
04/02/2019 68.00p 69.40p 66.64p 68.00p 43077
01/02/2019 68.50p 68.50p 66.00p 68.00p 14510
31/01/2019 68.50p 68.50p 68.50p 68.50p 0
30/01/2019 68.50p 69.90p 67.00p 68.50p 304
29/01/2019 68.00p 70.00p 68.00p 68.50p 16000
28/01/2019 69.50p 69.50p 66.00p 68.00p 29004
25/01/2019 69.50p 69.50p 68.10p 69.50p 11430
24/01/2019 69.50p 69.50p 69.50p 69.50p 0
23/01/2019 69.50p 71.40p 69.50p 69.50p 7600
22/01/2019 69.50p 69.50p 69.50p 69.50p 0
21/01/2019 69.50p 71.40p 69.50p 69.50p 1000
18/01/2019 70.00p 70.25p 67.00p 69.50p 28505
17/01/2019 66.50p 70.50p 65.18p 70.00p 36406
16/01/2019 66.50p 67.22p 66.50p 66.50p 14521
15/01/2019 68.50p 70.00p 65.20p 66.50p 24665
14/01/2019 68.50p 68.50p 68.50p 68.50p 0
11/01/2019 68.50p 68.50p 67.00p 68.50p 11223
10/01/2019 68.50p 68.50p 67.00p 68.50p 5000
09/01/2019 68.50p 69.40p 67.00p 68.50p 9510
08/01/2019 68.50p 68.50p 68.50p 68.50p 0
07/01/2019 68.50p 68.50p 67.00p 68.50p 3761
04/01/2019 68.50p 68.50p 67.00p 68.50p 7842
03/01/2019 68.50p 70.00p 67.12p 68.50p 8270
02/01/2019 68.50p 68.95p 68.50p 68.50p 18409
31/12/2018 69.50p 69.50p 67.00p 68.50p 12500
28/12/2018 69.50p 70.70p 69.50p 69.50p 8000
27/12/2018 70.00p 70.70p 67.00p 69.50p 2518
24/12/2018 70.50p 70.50p 68.00p 70.00p 6190
21/12/2018 71.00p 71.00p 69.00p 70.50p 13900
20/12/2018 71.00p 72.00p 70.24p 71.00p 44721
19/12/2018 71.00p 71.50p 71.00p 71.00p 10440
18/12/2018 71.00p 71.00p 70.00p 71.00p 16199
17/12/2018 71.00p 71.00p 71.00p 71.00p 0
14/12/2018 71.00p 71.50p 71.00p 71.00p 20000
13/12/2018 71.00p 71.00p 70.20p 71.00p 2589
12/12/2018 71.00p 71.00p 71.00p 71.00p 0
11/12/2018 71.00p 71.00p 70.02p 71.00p 223
10/12/2018 70.00p 71.00p 70.00p 71.00p 10000
07/12/2018 70.50p 71.00p 69.03p 70.00p 2210
06/12/2018 70.50p 70.50p 70.50p 70.50p 0
05/12/2018 72.00p 72.00p 69.00p 70.50p 15000
04/12/2018 72.50p 72.50p 70.00p 72.00p 18198
03/12/2018 73.50p 74.20p 71.00p 72.50p 26084
30/11/2018 73.50p 73.50p 73.50p 73.50p 0
29/11/2018 73.50p 73.50p 73.50p 73.50p 0
28/11/2018 73.50p 73.50p 73.00p 73.50p 4500
27/11/2018 73.50p 73.50p 73.50p 73.50p 0
26/11/2018 73.00p 74.90p 73.00p 73.50p 8000
23/11/2018 75.00p 75.00p 71.48p 73.00p 18411
22/11/2018 75.00p 75.25p 75.00p 75.00p 150
21/11/2018 76.50p 76.50p 74.00p 75.00p 16868
20/11/2018 76.50p 76.50p 75.60p 76.50p 15763
19/11/2018 76.50p 76.50p 76.10p 76.50p 2579
16/11/2018 76.50p 77.88p 76.10p 76.50p 648
15/11/2018 76.50p 77.00p 75.66p 76.50p 23240
14/11/2018 76.50p 78.00p 76.20p 76.50p 31997
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

*Close Price adjusted for both dividends and splits