Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/06/2017 95.00p 95.00p 90.56p 93.00p 52487
02/06/2017 95.00p 95.15p 92.00p 95.00p 56624
01/06/2017 94.50p 97.50p 93.00p 95.00p 71810
31/05/2017 95.00p 97.50p 94.00p 94.50p 120746
30/05/2017 94.00p 96.00p 94.00p 94.50p 64257
26/05/2017 92.00p 95.25p 92.00p 94.00p 47439
25/05/2017 95.00p 95.00p 88.50p 92.00p 250692
24/05/2017 95.50p 96.15p 93.60p 95.00p 36642
23/05/2017 95.00p 97.00p 94.52p 95.50p 68029
22/05/2017 93.50p 96.50p 93.50p 95.00p 120734
19/05/2017 90.50p 94.50p 90.50p 93.50p 159290
18/05/2017 86.50p 91.95p 84.00p 90.50p 167268
17/05/2017 86.00p 88.50p 85.00p 86.50p 95140
16/05/2017 93.00p 94.00p 84.00p 86.00p 287841
15/05/2017 91.50p 95.25p 91.50p 93.00p 243861
12/05/2017 91.00p 93.00p 90.75p 91.50p 229152
11/05/2017 87.00p 91.20p 87.00p 90.00p 180651
10/05/2017 85.00p 90.00p 82.22p 87.00p 234073
09/05/2017 80.00p 86.67p 79.00p 85.00p 330611
08/05/2017 75.00p 81.50p 75.00p 80.00p 342315
05/05/2017 77.00p 77.00p 74.60p 75.50p 25320
04/05/2017 78.00p 80.00p 76.00p 77.00p 172080
03/05/2017 73.50p 79.00p 73.50p 78.00p 107287
02/05/2017 73.50p 74.85p 73.25p 73.50p 21426
28/04/2017 73.50p 74.50p 73.10p 73.50p 22189
27/04/2017 73.00p 74.19p 73.00p 73.50p 37110
26/04/2017 73.00p 73.83p 72.75p 73.00p 12865
25/04/2017 73.00p 73.87p 72.66p 73.00p 27822
24/04/2017 73.00p 73.90p 72.00p 73.00p 38295
21/04/2017 73.00p 73.60p 72.67p 73.00p 22948
20/04/2017 73.00p 73.80p 72.34p 73.00p 65845
19/04/2017 73.50p 74.95p 72.00p 73.00p 140891
18/04/2017 75.00p 75.98p 72.50p 73.50p 91503
13/04/2017 73.50p 75.00p 72.25p 74.50p 96726
12/04/2017 75.50p 75.92p 72.00p 73.50p 74051
11/04/2017 73.00p 75.40p 72.30p 75.00p 126966
10/04/2017 74.00p 74.00p 73.00p 73.00p 30532
07/04/2017 73.50p 75.00p 72.00p 74.00p 67187
06/04/2017 70.50p 75.00p 70.50p 73.50p 107272
05/04/2017 73.00p 76.00p 69.30p 70.50p 318768
04/04/2017 67.00p 72.00p 67.00p 72.00p 176602
03/04/2017 67.00p 68.00p 65.30p 67.00p 110927
31/03/2017 65.25p 67.80p 65.12p 67.00p 71231
30/03/2017 65.25p 66.50p 64.50p 65.25p 150248
29/03/2017 62.50p 66.50p 62.50p 65.25p 74470
28/03/2017 59.00p 63.00p 59.00p 62.50p 2675454
27/03/2017 59.00p 59.75p 58.35p 59.00p 79601
24/03/2017 58.00p 60.00p 58.00p 59.00p 245817
23/03/2017 57.25p 60.00p 57.25p 58.00p 15414
22/03/2017 57.25p 58.85p 57.25p 57.25p 17216
21/03/2017 58.00p 59.62p 57.25p 57.25p 26220
20/03/2017 58.00p 59.62p 57.35p 58.00p 93522
17/03/2017 58.00p 59.65p 57.35p 58.00p 16451
16/03/2017 58.00p 60.00p 58.00p 58.50p 26085
15/03/2017 59.00p 59.80p 58.50p 59.00p 23224
14/03/2017 59.00p 59.80p 58.45p 59.00p 9169
13/03/2017 59.00p 59.90p 58.10p 59.00p 15953
10/03/2017 59.00p 59.95p 58.10p 59.00p 11145
09/03/2017 58.50p 60.00p 57.55p 59.00p 93482
08/03/2017 58.00p 59.55p 57.55p 58.50p 18169
07/03/2017 58.00p 59.00p 57.55p 58.00p 15526
06/03/2017 59.75p 60.25p 57.55p 58.00p 66180
03/03/2017 59.75p 60.30p 57.50p 59.75p 128052
02/03/2017 59.75p 60.35p 59.00p 59.75p 27639
01/03/2017 59.75p 59.99p 58.60p 59.75p 54209
28/02/2017 59.75p 60.25p 59.00p 59.75p 112313
27/02/2017 59.75p 60.43p 59.25p 59.75p 49938
24/02/2017 58.75p 60.43p 58.30p 59.75p 115587
23/02/2017 59.75p 60.00p 58.75p 58.75p 82206
22/02/2017 58.50p 60.00p 58.50p 59.75p 76734
21/02/2017 57.00p 59.23p 56.95p 58.50p 71648
20/02/2017 57.00p 57.32p 56.90p 57.00p 37950
17/02/2017 57.00p 57.95p 57.00p 57.00p 190678
16/02/2017 57.00p 57.00p 57.00p 57.00p 0
15/02/2017 57.00p 57.74p 56.80p 57.00p 10431
14/02/2017 57.00p 58.00p 56.70p 57.00p 39047
13/02/2017 57.00p 58.00p 56.40p 57.00p 20285
10/02/2017 57.00p 58.00p 56.60p 57.00p 44487
09/02/2017 57.50p 59.00p 57.00p 57.00p 56320
08/02/2017 57.00p 57.91p 56.15p 57.50p 21198
07/02/2017 57.00p 57.90p 56.35p 57.00p 84187
06/02/2017 59.50p 59.50p 56.00p 57.00p 87788
03/02/2017 59.50p 60.12p 59.50p 59.50p 16790
02/02/2017 59.50p 59.50p 59.45p 59.50p 25000
01/02/2017 59.50p 60.12p 59.50p 59.50p 8273
31/01/2017 59.50p 60.15p 59.45p 59.50p 51229
30/01/2017 59.50p 60.20p 58.30p 59.50p 43233
27/01/2017 56.00p 60.20p 55.00p 59.50p 120404
26/01/2017 58.50p 59.00p 54.00p 56.00p 87518
25/01/2017 61.00p 61.00p 57.00p 58.50p 117005
24/01/2017 61.00p 61.00p 61.00p 61.00p 18196
23/01/2017 61.00p 61.00p 61.00p 61.00p 6711
20/01/2017 61.50p 61.50p 60.21p 61.00p 7976
19/01/2017 61.50p 61.50p 60.25p 61.50p 20820
18/01/2017 61.50p 61.50p 60.25p 61.50p 50173
17/01/2017 61.50p 61.50p 61.50p 61.50p 0
16/01/2017 61.50p 63.00p 60.25p 61.50p 43502
13/01/2017 61.50p 61.50p 60.21p 61.50p 64643
12/01/2017 61.50p 61.50p 60.21p 61.50p 20719
11/01/2017 61.50p 61.65p 60.21p 61.50p 55030
10/01/2017 61.50p 62.20p 60.24p 61.50p 28472
09/01/2017 61.50p 61.95p 60.21p 61.50p 62036
06/01/2017 62.00p 62.17p 61.00p 61.50p 20159
05/01/2017 62.50p 62.50p 61.00p 62.00p 13650
04/01/2017 62.00p 62.50p 62.00p 62.50p 0
03/01/2017 62.00p 62.50p 61.25p 62.00p 19356
30/12/2016 62.00p 62.50p 62.00p 62.00p 7780
29/12/2016 62.00p 62.50p 62.00p 62.00p 6634
28/12/2016 62.00p 62.00p 62.00p 62.00p 0
23/12/2016 62.00p 62.00p 62.00p 62.00p 0
22/12/2016 62.50p 62.56p 60.50p 62.00p 25730
21/12/2016 62.00p 64.00p 61.50p 62.50p 54793
20/12/2016 63.50p 63.50p 62.00p 62.00p 19344
19/12/2016 63.50p 64.40p 63.25p 63.50p 5251
16/12/2016 63.50p 64.40p 63.25p 63.50p 11602
15/12/2016 63.50p 64.45p 63.50p 63.50p 4069
14/12/2016 63.50p 64.45p 63.50p 63.50p 3421
13/12/2016 63.50p 64.45p 62.00p 63.50p 29653
12/12/2016 63.50p 64.45p 63.50p 63.50p 682
09/12/2016 63.50p 64.47p 63.16p 63.50p 8296
08/12/2016 63.50p 64.50p 63.50p 63.50p 65293
07/12/2016 63.50p 64.50p 63.50p 63.50p 13607
06/12/2016 63.50p 64.75p 63.50p 63.50p 30868
05/12/2016 63.50p 64.55p 63.11p 63.50p 32500
02/12/2016 63.50p 64.58p 63.11p 63.50p 15968
01/12/2016 63.50p 64.58p 63.50p 63.50p 22300
30/11/2016 63.50p 64.50p 63.50p 63.50p 5000
29/11/2016 63.50p 64.58p 63.50p 63.50p 16509
28/11/2016 63.50p 63.50p 63.10p 63.50p 20000
25/11/2016 63.50p 64.00p 63.05p 63.50p 15945
24/11/2016 63.50p 64.58p 63.50p 63.50p 8500
23/11/2016 63.50p 65.00p 63.50p 63.50p 295209
22/11/2016 63.50p 64.70p 62.84p 63.50p 32761
21/11/2016 63.00p 64.70p 62.00p 63.50p 97908
18/11/2016 63.25p 63.99p 62.50p 63.00p 36577
17/11/2016 63.25p 63.99p 63.25p 63.25p 5700
16/11/2016 63.00p 64.00p 63.00p 63.25p 19868
15/11/2016 61.00p 64.00p 61.00p 63.00p 24435
14/11/2016 61.00p 62.00p 61.00p 61.00p 19000
11/11/2016 61.00p 62.00p 61.00p 61.00p 311
10/11/2016 61.00p 61.00p 61.00p 61.00p 0
09/11/2016 59.00p 61.80p 57.10p 61.00p 22093
08/11/2016 61.50p 61.50p 61.22p 61.50p 5000
07/11/2016 61.50p 62.00p 61.00p 61.50p 91302
04/11/2016 61.50p 61.50p 61.50p 61.50p 0
03/11/2016 61.50p 61.50p 61.16p 61.50p 2250
02/11/2016 61.50p 61.50p 61.16p 61.50p 6465
01/11/2016 61.50p 61.50p 61.50p 61.50p 0
31/10/2016 61.50p 61.98p 59.50p 61.50p 27971
28/10/2016 61.50p 61.90p 61.50p 61.50p 12000
27/10/2016 61.50p 61.98p 61.00p 61.50p 51766
26/10/2016 61.50p 61.50p 61.20p 61.50p 3251
25/10/2016 61.50p 61.50p 61.25p 61.50p 7602
24/10/2016 61.50p 61.50p 61.00p 61.50p 5912
21/10/2016 61.50p 61.55p 61.00p 61.50p 25022
20/10/2016 62.50p 62.50p 61.30p 61.50p 5283
19/10/2016 63.00p 63.65p 60.00p 62.50p 84334
18/10/2016 63.00p 63.65p 63.00p 63.00p 19532
17/10/2016 64.50p 64.50p 62.10p 63.00p 77624
14/10/2016 64.50p 64.50p 64.45p 64.50p 4635
13/10/2016 64.50p 64.50p 64.50p 64.50p 0
12/10/2016 64.50p 64.50p 64.50p 64.50p 1755
11/10/2016 64.50p 65.00p 64.10p 64.50p 29399
10/10/2016 64.50p 64.50p 64.10p 64.50p 3000
07/10/2016 65.50p 65.50p 64.10p 64.50p 14037
06/10/2016 65.50p 65.50p 65.00p 65.50p 817
05/10/2016 65.50p 65.50p 65.50p 65.50p 1772
04/10/2016 65.50p 66.20p 65.10p 65.50p 43804
03/10/2016 64.50p 67.00p 64.00p 65.50p 31491
30/09/2016 64.50p 64.50p 64.00p 64.50p 8896
29/09/2016 64.50p 64.52p 64.20p 64.50p 37701
28/09/2016 62.50p 64.00p 62.50p 63.50p 129186
27/09/2016 61.00p 62.50p 61.00p 62.50p 9552
26/09/2016 63.00p 63.00p 61.00p 61.00p 32865
23/09/2016 63.00p 63.80p 62.75p 63.00p 41889
22/09/2016 61.00p 63.70p 61.00p 63.00p 76913
21/09/2016 60.00p 62.00p 59.85p 61.00p 38155
20/09/2016 59.00p 61.45p 59.00p 60.00p 75000
19/09/2016 60.00p 61.00p 59.50p 59.50p 6385
16/09/2016 61.00p 61.00p 58.00p 60.00p 36861
15/09/2016 61.00p 62.00p 60.07p 61.00p 43808
14/09/2016 61.50p 62.90p 60.00p 61.50p 19397
13/09/2016 64.50p 64.50p 60.00p 61.50p 36766
12/09/2016 64.50p 64.50p 64.00p 64.50p 12485
09/09/2016 65.00p 65.00p 64.00p 64.50p 12250
08/09/2016 65.00p 65.00p 64.00p 65.00p 52254
07/09/2016 65.00p 65.75p 64.02p 65.00p 79922
06/09/2016 65.00p 65.80p 64.38p 65.00p 28888
05/09/2016 65.00p 66.00p 65.00p 65.00p 37710
02/09/2016 65.00p 65.00p 64.42p 65.00p 2224
01/09/2016 65.00p 66.00p 64.42p 65.00p 12446
31/08/2016 64.50p 66.00p 64.50p 65.00p 106347
30/08/2016 64.00p 64.88p 63.00p 64.50p 46182
26/08/2016 64.50p 64.55p 61.00p 64.00p 1890031
25/08/2016 64.50p 65.10p 64.50p 64.50p 109871
24/08/2016 64.50p 65.10p 63.00p 64.50p 15929
23/08/2016 65.50p 65.80p 62.50p 64.50p 147091
22/08/2016 65.50p 66.40p 64.00p 65.50p 95356
19/08/2016 65.50p 66.25p 64.00p 65.50p 19800
18/08/2016 65.50p 65.50p 65.50p 65.50p 0

*Close Price adjusted for both dividends and splits