Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
17/08/2016 65.50p 65.50p 64.50p 65.50p 0
16/08/2016 65.00p 65.50p 64.00p 65.50p 2300
15/08/2016 65.50p 65.50p 62.00p 65.00p 46846
12/08/2016 65.50p 66.00p 64.00p 65.50p 4803
11/08/2016 65.50p 66.00p 64.99p 65.50p 21922
10/08/2016 65.50p 65.50p 65.50p 65.50p 0
09/08/2016 65.50p 65.50p 64.99p 65.50p 7977
08/08/2016 64.00p 65.50p 64.00p 65.50p 4000
05/08/2016 64.00p 64.25p 63.00p 64.00p 35116
04/08/2016 64.00p 64.20p 64.00p 64.00p 7849
03/08/2016 65.50p 65.50p 63.00p 64.00p 34913
02/08/2016 66.50p 67.00p 65.50p 65.50p 0
01/08/2016 67.00p 67.00p 66.13p 67.00p 10316
29/07/2016 69.00p 69.00p 66.00p 67.00p 19838
28/07/2016 69.00p 69.70p 69.00p 69.00p 7173
27/07/2016 69.00p 69.76p 68.00p 69.00p 12750
26/07/2016 69.00p 69.75p 69.00p 69.00p 2848
25/07/2016 69.00p 69.75p 68.00p 69.00p 23795
22/07/2016 71.00p 71.00p 69.00p 69.00p 34600
21/07/2016 71.00p 71.40p 70.50p 71.00p 56359
20/07/2016 66.50p 71.50p 66.50p 71.00p 114244
19/07/2016 65.50p 68.00p 65.00p 66.50p 41477
18/07/2016 63.50p 68.00p 63.50p 65.50p 50912
15/07/2016 63.00p 64.60p 61.10p 63.50p 9973
14/07/2016 63.00p 63.00p 61.80p 63.00p 4300
13/07/2016 62.50p 64.50p 62.50p 63.00p 27857
12/07/2016 62.50p 63.95p 60.30p 62.50p 12625
11/07/2016 62.50p 62.75p 60.00p 62.50p 31004
08/07/2016 62.50p 62.85p 60.30p 62.50p 19458
07/07/2016 62.50p 62.50p 60.10p 62.50p 5746
06/07/2016 63.00p 63.00p 60.30p 62.50p 32938
05/07/2016 64.00p 64.65p 61.80p 63.00p 60512
04/07/2016 64.00p 64.00p 63.15p 64.00p 541
01/07/2016 61.00p 65.00p 61.00p 64.00p 64347
30/06/2016 61.50p 62.75p 60.00p 61.00p 68840
29/06/2016 60.00p 63.00p 60.00p 61.50p 31312
28/06/2016 60.00p 61.60p 58.01p 60.00p 13000
27/06/2016 61.50p 62.70p 58.00p 60.00p 28991
24/06/2016 66.50p 66.50p 60.00p 61.50p 90533
23/06/2016 66.50p 68.95p 65.50p 67.50p 23532
22/06/2016 66.50p 67.25p 66.22p 66.50p 267888
21/06/2016 68.00p 68.00p 65.00p 66.50p 33961
20/06/2016 68.00p 68.00p 68.00p 68.00p 0
17/06/2016 68.00p 69.00p 66.22p 68.00p 22870
16/06/2016 68.00p 68.00p 66.60p 68.00p 5000
15/06/2016 68.00p 69.50p 66.60p 68.00p 1626
14/06/2016 68.00p 68.00p 66.85p 68.00p 20000
13/06/2016 68.00p 70.00p 66.92p 68.00p 12130
10/06/2016 68.00p 69.50p 68.00p 68.00p 22495
09/06/2016 68.00p 68.50p 66.80p 68.00p 6500
08/06/2016 68.00p 68.50p 66.55p 68.00p 9900
07/06/2016 68.00p 68.60p 68.00p 68.00p 3450
06/06/2016 68.00p 69.00p 66.55p 68.00p 14885
03/06/2016 68.00p 69.00p 66.00p 68.00p 13954
02/06/2016 68.00p 68.75p 66.05p 68.00p 7060
01/06/2016 68.00p 68.00p 66.00p 68.00p 7176
31/05/2016 68.00p 68.00p 68.00p 68.00p 0
27/05/2016 68.00p 68.80p 66.00p 68.00p 21153
26/05/2016 68.00p 69.00p 66.45p 68.00p 3696
25/05/2016 68.00p 68.80p 68.00p 68.00p 13557
24/05/2016 68.00p 69.00p 66.00p 68.00p 33841
23/05/2016 68.50p 68.50p 66.00p 68.00p 20498
20/05/2016 70.00p 70.75p 67.00p 68.50p 47434
19/05/2016 68.00p 70.70p 66.00p 70.00p 56149
18/05/2016 67.00p 69.40p 66.00p 68.00p 109119
17/05/2016 67.00p 67.40p 66.00p 67.00p 19288
16/05/2016 68.00p 69.00p 66.00p 67.00p 69308
13/05/2016 68.00p 69.20p 66.00p 68.00p 74664
12/05/2016 71.50p 71.70p 66.00p 68.00p 74208
11/05/2016 71.00p 72.45p 70.00p 71.50p 24539
10/05/2016 73.00p 73.00p 71.00p 71.00p 19500
09/05/2016 73.00p 73.25p 71.25p 73.00p 22618
06/05/2016 73.00p 73.25p 72.00p 73.00p 27548
05/05/2016 73.00p 73.00p 72.50p 73.00p 13977
04/05/2016 73.00p 75.00p 71.82p 73.00p 22874
03/05/2016 73.00p 73.20p 71.00p 73.00p 20399
29/04/2016 73.00p 73.20p 71.82p 73.00p 10500
28/04/2016 73.00p 73.25p 71.82p 73.00p 64952
27/04/2016 73.00p 73.25p 73.00p 73.00p 4641
26/04/2016 73.00p 73.25p 72.15p 73.00p 7775
25/04/2016 73.00p 73.25p 72.00p 73.00p 77051
22/04/2016 73.00p 73.75p 73.00p 73.00p 40211
21/04/2016 73.00p 73.25p 72.13p 73.00p 379339
20/04/2016 73.00p 73.25p 71.13p 73.00p 107974
19/04/2016 70.50p 73.25p 70.50p 73.00p 42040
18/04/2016 69.50p 72.00p 68.00p 70.50p 109538
15/04/2016 69.50p 70.50p 69.13p 69.50p 26800
14/04/2016 68.50p 70.50p 68.50p 69.50p 62429
13/04/2016 68.50p 69.70p 68.50p 68.50p 2000
12/04/2016 68.50p 69.70p 68.50p 68.50p 3893
11/04/2016 68.50p 69.25p 68.47p 68.50p 13389
08/04/2016 68.50p 72.00p 68.50p 68.50p 63866
07/04/2016 68.50p 69.25p 68.50p 68.50p 11859
06/04/2016 68.50p 69.50p 67.12p 68.50p 23694
05/04/2016 68.50p 68.70p 67.12p 68.50p 47676
04/04/2016 68.50p 69.50p 67.10p 68.50p 41639
01/04/2016 68.50p 69.50p 67.10p 68.50p 13980
31/03/2016 69.00p 69.70p 67.10p 68.50p 54016
30/03/2016 69.00p 69.25p 68.51p 69.00p 48297
29/03/2016 70.00p 71.75p 68.51p 69.00p 62508
24/03/2016 70.00p 71.75p 68.00p 70.00p 84280
23/03/2016 70.00p 71.70p 68.25p 70.00p 12897
22/03/2016 70.00p 71.20p 68.20p 70.00p 45038
21/03/2016 70.00p 71.40p 68.00p 70.00p 107285

*Close Price adjusted for both dividends and splits