Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/11/2014 45.50p 47.00p 45.00p 45.50p 42602
27/11/2014 45.00p 45.50p 45.00p 45.50p 6250
26/11/2014 44.00p 46.50p 44.00p 45.00p 58500
25/11/2014 43.50p 45.00p 42.60p 44.00p 5300
24/11/2014 43.50p 44.90p 42.60p 43.50p 8900
21/11/2014 43.50p 44.90p 42.50p 43.50p 19305
20/11/2014 43.00p 45.00p 42.50p 43.50p 29677
19/11/2014 46.00p 46.00p 40.00p 43.00p 142924
18/11/2014 46.00p 46.00p 45.88p 46.00p 915
17/11/2014 46.00p 46.00p 45.00p 46.00p 12910
14/11/2014 47.00p 47.00p 45.00p 46.00p 80816
13/11/2014 47.00p 47.00p 47.00p 47.00p 0
12/11/2014 47.00p 47.00p 47.00p 47.00p 5644
11/11/2014 47.50p 47.50p 46.00p 47.00p 88694
10/11/2014 47.50p 47.50p 46.45p 47.50p 7324
07/11/2014 47.50p 47.50p 46.90p 47.50p 26396
06/11/2014 47.50p 47.50p 47.50p 47.50p 0
05/11/2014 47.00p 47.50p 46.90p 47.50p 15815
04/11/2014 47.00p 47.02p 47.00p 47.00p 6021
03/11/2014 48.00p 48.02p 45.50p 47.00p 42394
31/10/2014 48.00p 48.02p 47.00p 48.00p 8657
30/10/2014 48.00p 48.00p 47.80p 48.00p 4192
29/10/2014 50.00p 50.00p 46.00p 48.00p 80000
28/10/2014 50.50p 50.53p 49.00p 50.00p 15000
27/10/2014 51.50p 51.50p 50.00p 50.50p 45416
24/10/2014 51.50p 51.50p 50.00p 51.50p 5430
23/10/2014 52.50p 54.00p 50.00p 51.50p 118531
22/10/2014 47.00p 54.00p 46.00p 52.50p 186396
21/10/2014 45.50p 48.50p 45.50p 46.50p 47704
20/10/2014 43.00p 47.00p 43.00p 45.50p 86594
17/10/2014 43.00p 43.00p 43.00p 43.00p 0
16/10/2014 43.00p 45.00p 43.00p 43.00p 4
15/10/2014 43.00p 44.50p 43.00p 43.00p 120000
14/10/2014 43.00p 43.00p 43.00p 43.00p 0
13/10/2014 44.00p 44.40p 42.00p 43.00p 22218
10/10/2014 44.00p 44.40p 44.00p 44.00p 88
09/10/2014 44.00p 44.00p 44.00p 44.00p 0
08/10/2014 44.00p 44.42p 43.22p 44.00p 23314
07/10/2014 44.00p 44.00p 44.00p 44.00p 0
06/10/2014 44.00p 45.00p 43.00p 44.00p 76021
03/10/2014 44.00p 44.50p 44.00p 44.00p 5850
02/10/2014 44.00p 44.50p 44.00p 44.00p 290211
01/10/2014 44.00p 44.00p 44.00p 44.00p 0
30/09/2014 44.00p 44.50p 44.00p 44.00p 504
29/09/2014 44.00p 45.00p 44.00p 44.00p 3761
26/09/2014 43.50p 46.00p 43.50p 44.00p 77055
25/09/2014 43.50p 44.40p 42.25p 43.50p 18000
24/09/2014 43.50p 43.50p 43.50p 43.50p 0
23/09/2014 43.50p 43.50p 42.15p 43.50p 1587
22/09/2014 43.50p 43.50p 42.15p 43.50p 2020
19/09/2014 43.50p 43.75p 43.50p 43.50p 31000
18/09/2014 43.50p 43.50p 42.15p 43.50p 1757
17/09/2014 43.50p 43.50p 42.50p 43.50p 90000
16/09/2014 44.00p 44.00p 41.00p 43.50p 41414
15/09/2014 43.50p 44.50p 43.50p 44.00p 10930
12/09/2014 44.50p 44.50p 43.02p 43.50p 6340
11/09/2014 44.50p 44.50p 43.15p 44.50p 360546
10/09/2014 44.50p 44.50p 44.50p 44.50p 0
09/09/2014 44.50p 44.50p 43.50p 44.50p 3101
08/09/2014 44.50p 44.50p 43.50p 44.50p 250
05/09/2014 44.50p 44.50p 43.50p 44.50p 2962
04/09/2014 44.00p 45.50p 43.50p 44.50p 38471
03/09/2014 44.00p 44.00p 43.00p 44.00p 6100
02/09/2014 44.00p 44.00p 43.00p 44.00p 11000
01/09/2014 44.00p 46.00p 42.75p 44.00p 164600
29/08/2014 44.00p 45.60p 42.60p 44.00p 52758
28/08/2014 43.50p 44.00p 42.00p 44.00p 537045
27/08/2014 43.50p 44.00p 42.00p 43.50p 25908
26/08/2014 44.00p 44.50p 42.00p 43.50p 217011
22/08/2014 44.00p 44.00p 43.06p 44.00p 1000
21/08/2014 44.00p 44.00p 44.00p 44.00p 0
20/08/2014 44.00p 44.00p 43.00p 44.00p 30000
19/08/2014 44.00p 44.00p 43.05p 44.00p 1745
18/08/2014 44.50p 44.50p 43.05p 44.00p 2460
15/08/2014 44.50p 45.40p 43.00p 44.50p 28500
14/08/2014 44.50p 44.50p 44.50p 44.50p 0
13/08/2014 44.50p 45.28p 44.50p 44.50p 2158
12/08/2014 44.50p 45.40p 43.03p 44.50p 64156
11/08/2014 44.50p 45.40p 43.03p 44.50p 5300
08/08/2014 44.50p 44.50p 44.50p 44.50p 0
07/08/2014 44.50p 44.50p 44.50p 44.50p 0
06/08/2014 44.50p 46.00p 44.00p 44.50p 25488
05/08/2014 44.50p 46.00p 43.25p 44.50p 0
04/08/2014 44.50p 46.00p 43.25p 44.50p 58000
01/08/2014 44.50p 44.50p 43.25p 44.50p 4000
31/07/2014 44.50p 44.50p 43.55p 44.50p 25000
30/07/2014 44.50p 45.40p 44.50p 44.50p 10000
29/07/2014 44.50p 44.50p 43.55p 44.50p 8985
28/07/2014 44.50p 46.00p 44.50p 44.50p 8654
25/07/2014 44.00p 46.00p 44.00p 44.50p 1399
24/07/2014 44.00p 46.00p 44.00p 44.00p 280
23/07/2014 44.00p 46.00p 42.25p 44.00p 48095
22/07/2014 44.00p 45.00p 42.10p 44.00p 25000
21/07/2014 43.50p 45.90p 43.50p 44.00p 10198
18/07/2014 43.50p 44.00p 42.03p 43.50p 18802
17/07/2014 44.00p 44.00p 41.00p 43.50p 20000
16/07/2014 44.00p 44.00p 42.06p 44.00p 0
15/07/2014 44.00p 44.00p 42.06p 44.00p 0
14/07/2014 44.00p 44.00p 42.06p 44.00p 3000
11/07/2014 44.00p 45.30p 43.00p 44.00p 0
10/07/2014 44.00p 45.30p 43.00p 44.00p 0
09/07/2014 44.50p 45.30p 43.00p 44.00p 20000
08/07/2014 44.50p 45.35p 43.17p 44.50p 11869
07/07/2014 44.50p 45.80p 43.47p 44.50p 31596
04/07/2014 44.50p 44.50p 43.50p 44.50p 1526
03/07/2014 44.50p 45.50p 43.55p 44.50p 116560
02/07/2014 42.50p 44.50p 42.50p 44.50p 56000
01/07/2014 42.50p 42.50p 42.01p 42.50p 3000
30/06/2014 42.50p 42.50p 41.00p 42.50p 15149
27/06/2014 42.50p 42.50p 42.05p 42.50p 1000
26/06/2014 42.50p 42.50p 40.00p 42.50p 45466
25/06/2014 42.50p 42.50p 41.00p 42.50p 55146
24/06/2014 42.50p 42.55p 42.40p 42.50p 17000
23/06/2014 42.50p 42.50p 42.35p 42.50p 3000
20/06/2014 43.00p 43.50p 40.00p 42.50p 0
19/06/2014 43.00p 43.50p 40.00p 43.00p 0
18/06/2014 43.00p 43.50p 40.00p 43.00p 0
17/06/2014 43.50p 43.50p 40.00p 43.00p 49000
16/06/2014 43.50p 45.00p 43.25p 43.50p 0
13/06/2014 43.50p 45.00p 43.25p 43.50p 12294
12/06/2014 43.50p 43.50p 43.00p 43.50p 5000
11/06/2014 43.50p 45.00p 43.50p 43.50p 1120
10/06/2014 43.50p 43.50p 43.00p 43.50p 0
09/06/2014 43.50p 43.50p 43.00p 43.50p 0
06/06/2014 43.50p 43.50p 43.00p 43.50p 13654
05/06/2014 43.50p 43.50p 43.07p 43.50p 5000
04/06/2014 43.50p 45.00p 43.50p 43.50p 10000
03/06/2014 43.50p 45.00p 43.00p 43.50p 9000
02/06/2014 43.50p 45.00p 43.20p 43.50p 0
30/05/2014 43.50p 45.00p 43.20p 43.50p 0
29/05/2014 43.50p 45.00p 43.20p 43.50p 76000
28/05/2014 41.50p 45.00p 41.50p 43.50p 25382
27/05/2014 41.00p 43.00p 40.40p 41.50p 35365
23/05/2014 41.00p 43.00p 40.40p 41.00p 6515
22/05/2014 41.00p 41.00p 40.40p 41.00p 2000
21/05/2014 41.00p 43.00p 40.40p 41.00p 8313
20/05/2014 41.00p 42.98p 41.00p 41.00p 2300
19/05/2014 41.00p 41.00p 39.00p 41.00p 8390
16/05/2014 41.00p 43.00p 41.00p 41.00p 75000
15/05/2014 41.00p 41.50p 39.48p 41.00p 0
14/05/2014 41.50p 41.50p 39.48p 41.00p 14081
13/05/2014 41.50p 43.00p 40.36p 41.50p 69320
12/05/2014 42.00p 42.00p 40.00p 42.00p 58685
09/05/2014 42.00p 42.70p 41.00p 42.00p 19367
08/05/2014 42.00p 42.00p 41.00p 42.00p 15000
07/05/2014 42.00p 43.00p 42.00p 42.00p 9976
06/05/2014 42.50p 42.50p 41.30p 42.00p 3499
02/05/2014 42.50p 43.40p 41.32p 42.50p 0
01/05/2014 42.50p 43.40p 41.32p 42.50p 12783
30/04/2014 42.50p 43.40p 42.00p 42.50p 3000
29/04/2014 43.00p 44.75p 42.50p 42.50p 218
28/04/2014 43.00p 43.00p 42.60p 43.00p 10178
25/04/2014 43.00p 44.90p 42.60p 43.00p 49561
24/04/2014 43.00p 44.75p 42.60p 43.00p 27678
23/04/2014 43.00p 44.00p 42.50p 43.00p 0
22/04/2014 42.50p 44.00p 42.50p 43.00p 14241
17/04/2014 42.50p 45.00p 42.50p 42.50p 0
16/04/2014 42.50p 45.00p 42.50p 42.50p 22091
15/04/2014 42.50p 44.00p 41.60p 42.50p 3000
14/04/2014 42.00p 44.00p 41.00p 42.50p 20266
11/04/2014 41.50p 44.00p 41.00p 42.00p 56206
10/04/2014 41.00p 43.00p 41.00p 41.50p 6079
09/04/2014 40.00p 42.00p 39.00p 41.00p 134250
08/04/2014 39.50p 41.00p 36.11p 40.00p 518224
07/04/2014 38.50p 40.29p 38.50p 39.50p 30563
04/04/2014 38.50p 40.00p 37.00p 38.50p 60206
03/04/2014 38.50p 40.00p 37.00p 38.50p 24950
02/04/2014 37.00p 40.00p 37.00p 38.50p 82940
01/04/2014 37.50p 39.00p 36.00p 37.00p 144166
31/03/2014 38.00p 39.50p 36.00p 37.50p 78879
28/03/2014 39.00p 39.02p 36.08p 38.00p 27568
27/03/2014 40.00p 40.28p 37.00p 39.00p 86198
26/03/2014 41.50p 41.50p 38.00p 40.00p 98624
25/03/2014 44.00p 46.00p 40.00p 41.50p 80106
24/03/2014 42.50p 45.00p 42.50p 44.00p 20000
21/03/2014 42.00p 44.00p 42.00p 42.50p 27154
20/03/2014 41.50p 42.00p 41.25p 41.50p 0
19/03/2014 41.50p 42.00p 41.25p 41.50p 9342
18/03/2014 41.00p 41.75p 41.00p 41.50p 37860
17/03/2014 40.50p 42.00p 39.25p 42.00p 11091
14/03/2014 40.50p 40.50p 39.50p 40.50p 0
13/03/2014 40.50p 40.50p 39.50p 40.50p 6165
12/03/2014 40.50p 41.70p 39.30p 40.50p 34010
11/03/2014 40.50p 42.00p 39.50p 40.50p 25647
10/03/2014 41.00p 41.15p 39.00p 40.50p 23450
07/03/2014 41.00p 41.15p 40.02p 41.00p 10500
06/03/2014 41.00p 41.15p 40.02p 41.00p 3846
05/03/2014 41.00p 41.15p 41.00p 41.00p 12500
04/03/2014 41.00p 41.20p 40.00p 41.00p 16160
03/03/2014 41.00p 42.19p 39.50p 41.00p 0
28/02/2014 42.00p 42.19p 39.50p 41.00p 67143
27/02/2014 42.00p 42.20p 42.00p 42.00p 231
26/02/2014 42.50p 42.50p 42.00p 42.00p 5825
25/02/2014 42.50p 42.50p 42.40p 42.50p 5838
24/02/2014 42.50p 42.50p 42.00p 42.50p 10126
21/02/2014 42.50p 43.00p 42.00p 42.50p 15000
20/02/2014 43.00p 43.00p 42.50p 42.50p 233
19/02/2014 43.00p 43.00p 40.00p 43.00p 37071
18/02/2014 43.00p 43.50p 43.00p 43.00p 8816
17/02/2014 43.00p 43.00p 42.00p 43.00p 4761

*Close Price adjusted for both dividends and splits