Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/12/2015 61.50p 61.50p 61.50p 61.50p 0
23/12/2015 61.50p 62.10p 60.50p 61.50p 12061
22/12/2015 61.50p 62.10p 61.50p 61.50p 5000
21/12/2015 63.50p 63.50p 60.00p 61.50p 17887
18/12/2015 64.00p 64.40p 63.00p 63.50p 12233
17/12/2015 64.00p 65.00p 64.00p 64.00p 4775
16/12/2015 68.00p 68.00p 63.00p 64.00p 31117
15/12/2015 68.00p 68.70p 66.25p 68.00p 65224
14/12/2015 68.00p 68.80p 67.25p 68.00p 17000
11/12/2015 68.00p 68.00p 67.75p 68.00p 3000
10/12/2015 66.50p 69.00p 66.00p 68.00p 77975
09/12/2015 66.50p 68.00p 65.00p 66.50p 173460
08/12/2015 66.50p 68.00p 65.00p 66.50p 38398
07/12/2015 64.00p 68.00p 64.00p 66.50p 170869
04/12/2015 64.00p 64.00p 62.50p 64.00p 0
03/12/2015 64.00p 64.00p 63.45p 64.00p 990
02/12/2015 64.00p 64.00p 63.40p 64.00p 108
01/12/2015 64.00p 64.90p 64.00p 64.00p 18489
30/11/2015 64.00p 64.90p 63.50p 64.00p 2532
27/11/2015 64.00p 65.00p 63.30p 64.00p 16177
26/11/2015 63.50p 65.00p 62.90p 64.00p 42919
25/11/2015 61.00p 64.00p 61.00p 63.50p 30117
24/11/2015 59.50p 62.80p 58.10p 61.00p 60025
23/11/2015 59.00p 61.00p 58.50p 59.50p 79700
20/11/2015 59.00p 59.00p 57.00p 59.00p 2000
19/11/2015 63.50p 63.50p 58.00p 59.00p 93781
18/11/2015 63.50p 65.00p 61.20p 63.50p 37500
17/11/2015 63.50p 66.00p 63.50p 63.50p 7500
16/11/2015 63.00p 66.00p 62.00p 63.50p 18500
13/11/2015 63.00p 63.00p 62.00p 63.00p 2000
12/11/2015 62.50p 65.00p 61.50p 63.00p 63510
11/11/2015 60.00p 62.50p 60.00p 62.50p 24389
10/11/2015 58.50p 61.00p 58.10p 60.00p 23304
09/11/2015 58.00p 59.00p 58.00p 58.00p 6371
06/11/2015 58.00p 58.50p 57.10p 58.00p 14500
05/11/2015 57.00p 58.50p 57.00p 58.00p 50000
04/11/2015 56.75p 57.50p 55.50p 57.00p 15647
03/11/2015 56.50p 56.75p 53.00p 56.75p 83935
02/11/2015 58.50p 58.50p 56.10p 56.50p 19128
30/10/2015 61.50p 61.50p 56.00p 58.50p 57420
29/10/2015 61.50p 62.25p 61.50p 61.50p 4829
28/10/2015 62.00p 62.00p 60.25p 61.50p 8000
27/10/2015 62.00p 62.00p 62.00p 62.00p 0
26/10/2015 62.00p 62.00p 61.00p 62.00p 5000
23/10/2015 62.00p 62.60p 61.00p 62.00p 7167
22/10/2015 62.00p 62.60p 62.00p 62.00p 13094
21/10/2015 61.50p 62.75p 60.50p 62.00p 39424
20/10/2015 64.00p 64.00p 60.00p 61.50p 53049
19/10/2015 64.00p 64.00p 62.00p 64.00p 5000
16/10/2015 65.50p 65.50p 62.50p 64.00p 52500
15/10/2015 65.50p 66.40p 64.30p 65.50p 37980
14/10/2015 61.00p 65.50p 59.50p 65.50p 243867
13/10/2015 56.00p 62.50p 56.00p 60.50p 87031
12/10/2015 56.00p 58.00p 56.00p 56.00p 12893
09/10/2015 56.00p 57.60p 56.00p 56.00p 12849
08/10/2015 56.00p 57.60p 56.00p 56.00p 3420
07/10/2015 55.50p 57.00p 55.50p 56.00p 8793
06/10/2015 55.50p 55.50p 53.50p 55.50p 5000
05/10/2015 55.50p 56.00p 55.50p 55.50p 20000
02/10/2015 55.50p 57.00p 55.50p 55.50p 6000
01/10/2015 55.50p 55.70p 53.00p 55.50p 27938
30/09/2015 55.50p 55.75p 55.50p 55.50p 2961
29/09/2015 55.50p 55.90p 55.50p 55.50p 27
28/09/2015 57.00p 57.00p 53.11p 55.50p 40504
25/09/2015 57.00p 57.50p 56.00p 57.00p 400
24/09/2015 57.00p 57.00p 56.00p 57.00p 4800
23/09/2015 57.00p 57.60p 57.00p 57.00p 7000
22/09/2015 59.00p 59.00p 55.00p 57.00p 24801
21/09/2015 59.00p 59.00p 57.00p 59.00p 18823
18/09/2015 60.00p 60.75p 57.50p 59.00p 57881
17/09/2015 60.50p 60.50p 59.00p 60.00p 55946
16/09/2015 60.50p 60.50p 59.00p 60.50p 300
15/09/2015 60.50p 62.00p 59.00p 60.50p 62000
14/09/2015 60.50p 60.50p 60.50p 60.50p 10000
11/09/2015 60.50p 60.50p 59.00p 60.50p 8046
10/09/2015 60.50p 60.50p 59.00p 60.50p 26508
09/09/2015 60.50p 60.53p 59.00p 60.50p 41195
08/09/2015 62.00p 62.00p 59.00p 60.50p 19000
07/09/2015 62.50p 63.30p 61.00p 62.00p 68030
04/09/2015 63.50p 63.50p 61.00p 62.50p 196783
03/09/2015 61.50p 65.00p 61.50p 63.50p 124004
02/09/2015 65.00p 66.50p 58.00p 61.50p 231613
01/09/2015 61.00p 64.70p 61.00p 63.50p 40483
28/08/2015 56.50p 63.40p 56.50p 61.00p 87229
27/08/2015 56.50p 57.70p 55.75p 56.50p 16919
26/08/2015 55.50p 57.70p 54.50p 56.50p 58511
25/08/2015 59.00p 59.00p 54.20p 55.50p 29502
24/08/2015 60.00p 60.00p 58.80p 59.00p 12462
21/08/2015 60.00p 61.69p 58.80p 60.00p 74127
20/08/2015 60.00p 60.00p 60.00p 60.00p 0
19/08/2015 60.00p 60.12p 60.00p 60.00p 20966
18/08/2015 60.00p 60.04p 58.00p 60.00p 11800
17/08/2015 60.50p 60.80p 58.00p 60.00p 10897
14/08/2015 61.50p 61.50p 58.00p 60.50p 44001
13/08/2015 61.50p 61.50p 60.00p 61.50p 4486
12/08/2015 65.00p 65.00p 60.00p 61.50p 58510
11/08/2015 66.00p 66.70p 63.00p 65.00p 41520
10/08/2015 66.00p 66.80p 65.00p 66.00p 36862
07/08/2015 66.00p 66.80p 35.80p 66.00p 68497
06/08/2015 65.50p 66.95p 65.00p 66.00p 68875
05/08/2015 63.00p 66.00p 63.00p 65.50p 83670
04/08/2015 61.50p 64.00p 61.50p 63.00p 67427
03/08/2015 61.50p 63.00p 60.60p 61.50p 16008
31/07/2015 60.00p 63.00p 60.00p 61.50p 62674
30/07/2015 58.50p 62.00p 57.97p 60.00p 50435
29/07/2015 56.50p 58.50p 56.50p 58.50p 24827
28/07/2015 57.50p 57.50p 56.30p 56.50p 16426
27/07/2015 58.50p 58.72p 56.00p 57.50p 56679
24/07/2015 63.50p 63.50p 58.00p 58.50p 103856
23/07/2015 63.50p 64.50p 61.00p 63.50p 113100
22/07/2015 63.50p 65.00p 62.30p 63.50p 129915
21/07/2015 59.00p 65.00p 59.00p 63.50p 99883
20/07/2015 56.00p 60.00p 55.50p 59.00p 32916
17/07/2015 55.00p 59.00p 55.00p 56.00p 157503
16/07/2015 49.50p 57.00p 49.50p 55.00p 133657
15/07/2015 49.50p 50.50p 49.20p 49.50p 15123
14/07/2015 49.50p 49.50p 49.25p 49.50p 1600
13/07/2015 49.50p 51.00p 49.00p 49.50p 22000
10/07/2015 49.50p 50.50p 49.00p 49.50p 119150
09/07/2015 49.50p 49.50p 49.50p 49.50p 2416
08/07/2015 49.50p 49.50p 49.00p 49.50p 5489
07/07/2015 49.50p 50.70p 48.10p 49.50p 111987
06/07/2015 49.50p 49.50p 48.10p 49.50p 2449
03/07/2015 49.50p 49.50p 49.50p 49.50p 0
02/07/2015 49.50p 50.00p 48.09p 49.50p 42000
01/07/2015 49.50p 50.00p 48.50p 49.50p 5845
30/06/2015 49.50p 50.00p 48.00p 49.50p 34229
29/06/2015 49.50p 50.40p 49.50p 49.50p 30
26/06/2015 49.50p 49.50p 48.50p 49.50p 2020
25/06/2015 49.50p 49.50p 49.05p 49.50p 30707
24/06/2015 49.50p 50.63p 49.02p 49.50p 42000
23/06/2015 49.50p 50.55p 49.50p 49.50p 9718
22/06/2015 49.50p 50.63p 49.50p 49.50p 197
19/06/2015 49.50p 50.55p 49.50p 49.50p 40911
18/06/2015 49.50p 49.50p 49.50p 49.50p 0
17/06/2015 49.50p 50.55p 48.00p 49.50p 36904
16/06/2015 49.50p 50.55p 49.50p 49.50p 10000
15/06/2015 49.50p 50.63p 49.50p 49.50p 33250
12/06/2015 49.50p 50.55p 49.50p 49.50p 97765
11/06/2015 48.50p 52.50p 48.50p 49.50p 179047
10/06/2015 49.00p 50.00p 47.30p 48.50p 155688
09/06/2015 49.00p 50.40p 47.75p 49.00p 7321
08/06/2015 49.00p 50.50p 49.00p 49.00p 12359
05/06/2015 50.00p 50.50p 47.72p 49.00p 45818
04/06/2015 50.00p 50.70p 50.00p 50.00p 18400
03/06/2015 48.50p 50.70p 48.50p 50.00p 171240
02/06/2015 50.00p 50.00p 47.00p 48.50p 21018
01/06/2015 51.00p 51.00p 50.00p 50.00p 21750
29/05/2015 50.50p 51.59p 49.26p 51.00p 111071
28/05/2015 50.50p 51.00p 49.00p 50.50p 27563
27/05/2015 50.00p 52.30p 50.00p 50.50p 215243
26/05/2015 48.50p 52.00p 47.00p 50.00p 200772
22/05/2015 49.50p 50.50p 47.00p 48.50p 97424
21/05/2015 44.00p 49.50p 44.00p 49.50p 197212
20/05/2015 43.50p 43.50p 42.00p 43.50p 23000
19/05/2015 43.00p 45.00p 43.00p 43.50p 11078
18/05/2015 43.00p 44.00p 43.00p 43.00p 10000
15/05/2015 43.00p 43.20p 41.10p 43.00p 42287
14/05/2015 43.00p 43.00p 43.00p 43.00p 0
13/05/2015 43.00p 44.00p 41.00p 43.00p 76000
12/05/2015 43.00p 43.00p 41.80p 43.00p 3000
11/05/2015 43.50p 43.50p 42.00p 43.00p 19096
08/05/2015 43.50p 43.50p 42.00p 43.50p 36081
07/05/2015 43.50p 44.40p 42.30p 43.50p 13972
06/05/2015 43.50p 43.50p 43.50p 43.50p 0
05/05/2015 43.50p 44.40p 43.50p 43.50p 5000
01/05/2015 42.00p 43.50p 41.50p 43.50p 68767
30/04/2015 42.00p 42.00p 42.00p 42.00p 0
29/04/2015 42.00p 42.50p 41.30p 42.00p 57292
28/04/2015 42.00p 42.50p 41.30p 42.00p 35824
27/04/2015 40.50p 43.00p 40.31p 42.00p 259501
24/04/2015 40.00p 41.00p 40.00p 40.50p 6000
23/04/2015 40.00p 41.00p 39.20p 40.00p 33187
22/04/2015 40.00p 40.00p 39.00p 40.00p 35882
21/04/2015 40.00p 40.00p 39.00p 40.00p 2598
20/04/2015 40.00p 40.00p 40.00p 40.00p 12468
17/04/2015 43.00p 43.00p 39.00p 40.00p 74719
16/04/2015 43.00p 43.00p 42.01p 43.00p 7513
15/04/2015 44.00p 44.20p 41.25p 43.00p 59650
14/04/2015 44.00p 44.00p 42.00p 44.00p 5060
13/04/2015 44.00p 44.20p 42.00p 44.00p 69060
10/04/2015 44.50p 44.50p 43.10p 44.00p 34543
09/04/2015 44.50p 45.00p 42.00p 44.50p 65065
08/04/2015 45.50p 46.00p 42.00p 44.50p 93609
07/04/2015 44.00p 46.40p 42.00p 45.50p 239069
02/04/2015 45.00p 45.00p 43.00p 44.00p 165264
01/04/2015 44.50p 46.00p 43.60p 45.00p 48097
31/03/2015 43.00p 46.00p 43.00p 44.50p 79907
30/03/2015 39.75p 44.00p 39.75p 43.00p 218270
27/03/2015 39.00p 39.75p 39.00p 39.75p 82636
26/03/2015 37.25p 39.70p 37.25p 39.00p 3822820
25/03/2015 37.25p 37.50p 37.25p 37.25p 28196
24/03/2015 37.25p 37.55p 36.50p 37.25p 161695
23/03/2015 37.25p 37.50p 36.65p 37.25p 85983
20/03/2015 37.25p 37.69p 36.52p 37.25p 62874
19/03/2015 36.75p 37.50p 35.50p 36.75p 668813
18/03/2015 35.75p 37.25p 35.30p 37.25p 302776
17/03/2015 35.50p 35.93p 35.50p 35.75p 208197
16/03/2015 34.00p 36.00p 34.00p 35.50p 567518
13/03/2015 34.00p 35.00p 34.00p 34.00p 125728

*Close Price adjusted for both dividends and splits