Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
18/03/2016 71.00p 74.00p 68.60p 70.00p 239560
17/03/2016 64.50p 68.00p 64.50p 66.50p 38384
16/03/2016 63.50p 65.76p 63.50p 64.50p 41238
15/03/2016 63.50p 64.01p 63.50p 63.50p 42000
14/03/2016 64.00p 64.00p 61.12p 63.50p 46444
11/03/2016 64.00p 64.04p 63.60p 64.00p 20000
10/03/2016 64.00p 64.00p 63.80p 64.00p 8000
09/03/2016 64.00p 64.00p 63.55p 64.00p 3268
08/03/2016 64.00p 64.50p 63.60p 64.00p 5000
07/03/2016 64.00p 64.00p 62.00p 64.00p 14781
04/03/2016 64.50p 64.50p 63.00p 64.00p 11230
03/03/2016 64.50p 64.50p 63.06p 64.50p 28835
02/03/2016 64.50p 64.53p 63.00p 64.50p 5612
01/03/2016 66.00p 66.50p 64.50p 64.50p 1705
29/02/2016 66.50p 68.00p 63.00p 66.00p 35063
26/02/2016 67.00p 67.04p 65.00p 66.50p 6967
25/02/2016 67.00p 67.04p 67.00p 67.00p 1910
24/02/2016 69.00p 69.00p 65.00p 67.00p 65950
23/02/2016 68.50p 70.16p 67.00p 69.00p 10086
22/02/2016 68.00p 69.00p 67.00p 68.50p 36453
19/02/2016 68.00p 68.00p 67.60p 68.00p 6000
18/02/2016 68.50p 68.50p 67.00p 68.00p 14265
17/02/2016 68.50p 68.50p 67.50p 68.50p 1739
16/02/2016 68.50p 68.50p 67.50p 68.50p 760
15/02/2016 68.50p 68.50p 65.44p 68.50p 12000
12/02/2016 69.00p 69.37p 67.50p 68.50p 31568
11/02/2016 70.00p 71.90p 67.80p 69.00p 54968
10/02/2016 70.00p 71.80p 69.00p 70.00p 28254
09/02/2016 70.00p 72.00p 68.75p 70.00p 41278
08/02/2016 70.00p 71.45p 68.00p 70.00p 54136
05/02/2016 68.50p 71.80p 68.50p 70.00p 41573
04/02/2016 68.00p 69.40p 68.00p 68.50p 28627
03/02/2016 63.50p 68.60p 63.50p 68.00p 41442
02/02/2016 63.00p 64.75p 63.00p 63.50p 35697
01/02/2016 63.00p 64.00p 62.30p 63.00p 35977
29/01/2016 62.50p 66.00p 62.50p 63.00p 124543
28/01/2016 61.00p 64.00p 61.00p 62.50p 48763
27/01/2016 61.00p 61.00p 60.55p 61.00p 10380
26/01/2016 61.00p 61.00p 60.50p 61.00p 0
25/01/2016 61.00p 61.00p 60.50p 61.00p 0
22/01/2016 61.00p 62.36p 60.55p 61.00p 7600
21/01/2016 61.50p 62.36p 60.00p 61.00p 24342
20/01/2016 60.50p 65.00p 60.00p 61.50p 26900
19/01/2016 60.50p 62.00p 59.90p 60.50p 14282
18/01/2016 62.00p 63.00p 60.50p 60.50p 5783
15/01/2016 61.00p 63.75p 61.00p 62.00p 16874
14/01/2016 57.50p 62.00p 57.50p 61.00p 27000
13/01/2016 57.50p 59.90p 56.00p 57.50p 29700
12/01/2016 56.50p 57.85p 55.35p 57.50p 33630
11/01/2016 58.50p 58.50p 55.10p 56.50p 84562
08/01/2016 58.50p 59.50p 58.50p 58.50p 34000
07/01/2016 60.00p 60.00p 57.00p 58.50p 18259
06/01/2016 60.00p 60.00p 58.00p 60.00p 30322
05/01/2016 59.00p 60.00p 58.00p 60.00p 10035
04/01/2016 60.00p 60.80p 57.50p 59.00p 54378
31/12/2015 60.00p 60.80p 58.40p 60.00p 1025
30/12/2015 60.00p 60.80p 60.00p 60.00p 5929
29/12/2015 61.50p 62.10p 58.00p 60.00p 49646
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

*Close Price adjusted for both dividends and splits