Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/11/2013 38.00p 38.19p 37.25p 38.00p 11100
07/11/2013 38.00p 38.20p 37.25p 38.00p 126655
06/11/2013 38.00p 38.20p 38.00p 38.00p 0
05/11/2013 38.00p 38.20p 38.00p 38.00p 5200
04/11/2013 38.00p 38.25p 37.99p 38.00p 131600
01/11/2013 38.00p 38.00p 38.00p 38.00p 22867
31/10/2013 38.50p 38.59p 36.00p 38.00p 15550
30/10/2013 38.50p 38.50p 38.50p 38.50p 2500
29/10/2013 38.50p 38.60p 37.00p 38.50p 8295
28/10/2013 39.50p 39.75p 38.00p 38.50p 16459
25/10/2013 39.00p 40.00p 38.65p 39.50p 27909
24/10/2013 38.50p 39.80p 38.50p 39.00p 21253
23/10/2013 37.50p 38.50p 36.00p 38.50p 30622
22/10/2013 38.50p 38.50p 36.00p 37.50p 15555
21/10/2013 38.50p 38.50p 35.68p 38.50p 10600
18/10/2013 38.50p 38.50p 37.00p 38.50p 2000
17/10/2013 39.00p 39.00p 37.00p 38.50p 20000
16/10/2013 39.00p 39.00p 38.00p 39.00p 36912
15/10/2013 39.00p 39.00p 38.89p 39.00p 3241
14/10/2013 40.00p 40.00p 37.00p 39.00p 55377
11/10/2013 40.00p 40.00p 38.40p 40.00p 2511
10/10/2013 40.00p 40.00p 40.00p 40.00p 1211
09/10/2013 40.00p 40.00p 38.36p 40.00p 32000
08/10/2013 39.00p 40.00p 38.90p 40.00p 40456
07/10/2013 40.00p 40.00p 38.10p 39.00p 13497
04/10/2013 42.00p 42.00p 39.80p 40.00p 76300
03/10/2013 43.00p 43.00p 41.40p 42.00p 0
02/10/2013 43.00p 43.00p 41.40p 43.00p 250
01/10/2013 43.00p 43.80p 41.00p 43.00p 0
30/09/2013 43.00p 43.80p 41.00p 43.00p 18567
27/09/2013 43.00p 43.80p 43.00p 43.00p 564
26/09/2013 43.00p 43.95p 42.00p 43.00p 48000
25/09/2013 43.00p 43.00p 41.55p 43.00p 72500
24/09/2013 43.00p 44.16p 41.80p 43.00p 9737
23/09/2013 42.50p 43.40p 42.50p 43.00p 14170
20/09/2013 42.50p 44.00p 41.00p 42.50p 0
19/09/2013 42.50p 44.00p 41.00p 42.50p 44158
18/09/2013 42.50p 42.50p 41.00p 42.50p 30000
17/09/2013 42.50p 43.40p 41.30p 42.50p 11912
16/09/2013 43.00p 43.00p 41.30p 42.50p 6200
13/09/2013 43.00p 44.20p 41.88p 43.00p 24488
12/09/2013 43.00p 44.20p 41.37p 43.00p 40904
11/09/2013 43.00p 45.00p 43.00p 43.00p 0
10/09/2013 43.00p 45.00p 43.00p 43.50p 27000
09/09/2013 42.00p 43.70p 41.35p 43.00p 28539
06/09/2013 40.00p 42.80p 40.00p 42.00p 40910
05/09/2013 40.00p 41.00p 39.55p 40.00p 28139
04/09/2013 40.00p 41.00p 39.00p 40.00p 109764
03/09/2013 41.50p 41.50p 38.00p 40.00p 83236
02/09/2013 41.50p 42.00p 39.00p 41.50p 32650
30/08/2013 42.50p 42.90p 40.00p 41.50p 71565
29/08/2013 43.00p 43.00p 41.00p 42.50p 116655
28/08/2013 43.00p 43.00p 43.00p 43.00p 10000
27/08/2013 43.50p 44.01p 41.50p 43.00p 28431
23/08/2013 44.00p 44.34p 42.00p 43.50p 14421
22/08/2013 44.00p 44.34p 43.40p 44.00p 79381
21/08/2013 49.00p 49.00p 44.00p 45.50p 71476
20/08/2013 49.00p 49.00p 46.00p 49.00p 27000
19/08/2013 49.50p 49.50p 48.00p 49.00p 2200
16/08/2013 49.50p 49.50p 49.35p 49.50p 14000
15/08/2013 50.00p 50.00p 48.00p 49.50p 83647
14/08/2013 49.50p 50.00p 48.90p 50.00p 156000
13/08/2013 50.50p 50.50p 48.00p 49.50p 22350
12/08/2013 53.00p 53.10p 50.00p 50.50p 21057
09/08/2013 52.00p 53.00p 52.00p 53.00p 55000
08/08/2013 52.00p 52.40p 51.20p 52.00p 22660
07/08/2013 52.00p 52.56p 51.00p 51.00p 43769
06/08/2013 51.50p 52.34p 51.00p 51.50p 0
05/08/2013 51.50p 52.34p 51.00p 51.50p 56200
02/08/2013 51.50p 52.00p 51.50p 51.50p 25000
01/08/2013 51.50p 51.50p 50.30p 51.50p 4798
31/07/2013 51.50p 51.50p 50.30p 51.50p 205
30/07/2013 51.50p 51.50p 50.30p 51.50p 55000
29/07/2013 51.50p 51.50p 50.46p 51.50p 5159
26/07/2013 51.50p 52.01p 51.50p 51.50p 18110
25/07/2013 51.50p 52.38p 50.00p 51.50p 428983
24/07/2013 51.50p 51.50p 50.46p 51.50p 1704
23/07/2013 51.50p 52.38p 50.46p 51.50p 4893
22/07/2013 51.50p 51.50p 50.45p 51.50p 20
19/07/2013 51.50p 51.50p 50.45p 51.50p 30000
18/07/2013 51.50p 52.40p 51.50p 51.50p 200
17/07/2013 51.50p 52.70p 50.50p 51.50p 91716
16/07/2013 51.50p 52.50p 50.45p 51.50p 37000
15/07/2013 51.50p 52.40p 50.06p 51.50p 17086
12/07/2013 51.50p 51.50p 50.00p 51.50p 80391
11/07/2013 52.00p 52.00p 50.00p 51.50p 176
10/07/2013 52.00p 52.00p 52.00p 52.00p 3850
09/07/2013 51.50p 52.00p 51.00p 52.00p 50000
08/07/2013 51.50p 51.50p 50.10p 51.50p 134000
05/07/2013 51.00p 51.50p 50.10p 51.50p 33973
04/07/2013 52.50p 52.50p 51.00p 51.00p 11660
03/07/2013 52.50p 52.50p 52.50p 52.50p 25555
02/07/2013 52.50p 52.50p 51.00p 52.50p 2221
01/07/2013 52.50p 52.50p 51.00p 52.50p 17000
28/06/2013 52.50p 53.00p 52.40p 53.00p 18000
27/06/2013 52.50p 53.00p 51.00p 52.50p 12800
26/06/2013 52.50p 52.50p 51.15p 52.50p 0
25/06/2013 52.50p 52.50p 51.15p 52.50p 6000
24/06/2013 52.50p 52.50p 51.25p 52.50p 0
21/06/2013 52.50p 52.50p 51.25p 52.50p 1000
20/06/2013 52.50p 52.50p 51.00p 52.50p 2750
19/06/2013 52.50p 52.50p 51.66p 52.50p 0
18/06/2013 52.50p 52.50p 51.66p 52.50p 74
17/06/2013 52.50p 53.18p 51.66p 52.50p 3361
14/06/2013 52.50p 52.50p 51.65p 52.50p 2000
13/06/2013 52.50p 53.40p 51.00p 52.50p 18000
12/06/2013 52.50p 52.50p 51.90p 52.50p 0
11/06/2013 52.50p 52.50p 51.90p 52.50p 0
10/06/2013 52.50p 52.50p 51.90p 52.50p 10000
07/06/2013 52.50p 52.50p 51.90p 52.50p 5000
06/06/2013 52.50p 52.50p 51.90p 52.50p 6000
05/06/2013 52.50p 53.40p 52.00p 52.50p 0
04/06/2013 52.50p 53.40p 52.00p 52.50p 6700
03/06/2013 52.00p 52.96p 51.70p 52.00p 0
31/05/2013 52.00p 52.96p 51.70p 52.00p 0
30/05/2013 52.00p 52.96p 51.70p 52.00p 10184
29/05/2013 52.00p 52.00p 51.66p 52.00p 0
28/05/2013 52.00p 52.00p 51.66p 52.00p 8447
24/05/2013 52.50p 52.50p 51.65p 52.00p 6023
23/05/2013 52.00p 52.00p 51.65p 52.00p 16825
22/05/2013 51.50p 52.00p 51.00p 52.00p 0
21/05/2013 52.00p 52.00p 51.00p 51.50p 12590
20/05/2013 52.00p 53.00p 51.70p 52.00p 5982
17/05/2013 51.00p 53.00p 50.55p 52.00p 22062
16/05/2013 50.50p 52.00p 50.00p 50.50p 10717
15/05/2013 50.00p 50.00p 49.60p 50.00p 8000
14/05/2013 50.00p 51.40p 49.50p 50.00p 6786
13/05/2013 49.50p 51.40p 49.50p 50.00p 1433
10/05/2013 49.50p 49.50p 48.81p 49.50p 7304
09/05/2013 49.50p 50.90p 49.50p 49.50p 3929
08/05/2013 49.50p 50.94p 48.80p 49.50p 9103
07/05/2013 49.50p 50.94p 48.75p 49.50p 0
03/05/2013 49.50p 50.94p 48.75p 49.50p 17086
02/05/2013 49.50p 50.50p 49.50p 49.50p 3928
01/05/2013 49.50p 50.50p 49.50p 49.50p 3928
30/04/2013 49.00p 50.70p 48.08p 49.50p 11774
29/04/2013 49.00p 50.00p 49.00p 49.00p 12694
26/04/2013 49.00p 49.00p 48.50p 49.00p 2000
25/04/2013 49.00p 49.96p 48.50p 49.00p 107850
24/04/2013 49.00p 49.33p 49.00p 49.00p 15000
23/04/2013 49.50p 49.50p 48.00p 49.00p 11000
22/04/2013 49.50p 50.01p 49.50p 49.50p 5642
19/04/2013 49.50p 50.01p 49.50p 49.50p 5900
18/04/2013 50.50p 50.50p 48.00p 49.50p 86300
17/04/2013 50.50p 50.62p 50.50p 50.50p 1214
16/04/2013 51.00p 51.40p 49.00p 51.00p 35255
15/04/2013 51.00p 51.75p 49.00p 51.00p 1097420
12/04/2013 51.00p 51.60p 49.40p 51.00p 148070
11/04/2013 51.00p 51.75p 49.48p 51.00p 13009
10/04/2013 50.50p 51.00p 49.30p 51.00p 127548
09/04/2013 50.50p 51.00p 49.00p 50.50p 54592
08/04/2013 50.50p 51.00p 49.33p 50.50p 17445
05/04/2013 50.50p 51.00p 49.33p 50.50p 9534
04/04/2013 51.00p 51.00p 49.20p 50.50p 42000
03/04/2013 50.50p 51.90p 49.60p 51.00p 75856
02/04/2013 50.50p 52.00p 50.50p 50.50p 3229
28/03/2013 50.50p 52.00p 49.60p 50.50p 16687
27/03/2013 51.00p 51.00p 50.05p 50.50p 9000
26/03/2013 51.50p 53.00p 51.00p 51.00p 11300
25/03/2013 51.00p 53.00p 50.60p 51.50p 9411
22/03/2013 50.50p 52.00p 49.61p 51.00p 33595
21/03/2013 50.00p 51.00p 49.50p 50.50p 29165
20/03/2013 50.00p 51.00p 49.15p 50.00p 55444
19/03/2013 50.00p 51.00p 48.00p 50.00p 241507
18/03/2013 50.50p 51.00p 49.00p 50.00p 96643
15/03/2013 51.50p 51.50p 49.00p 50.50p 14313
14/03/2013 52.50p 52.50p 51.00p 51.50p 10000
13/03/2013 52.50p 52.50p 52.00p 52.50p 4688
12/03/2013 52.50p 52.50p 52.42p 52.50p 2823
11/03/2013 52.50p 52.60p 52.00p 52.50p 21079
08/03/2013 52.50p 52.50p 51.00p 52.50p 6163
07/03/2013 53.00p 53.00p 52.00p 52.50p 1000
06/03/2013 53.00p 53.00p 52.00p 53.00p 3814
05/03/2013 53.00p 53.00p 52.00p 53.00p 1000
04/03/2013 53.00p 53.00p 52.00p 53.00p 5845
01/03/2013 53.00p 53.00p 52.00p 53.00p 6754
28/02/2013 53.00p 53.40p 52.00p 53.00p 61472
27/02/2013 53.00p 53.40p 53.00p 53.00p 1200
26/02/2013 53.50p 53.50p 50.90p 53.00p 37000
25/02/2013 53.50p 53.50p 53.00p 53.50p 9051
22/02/2013 53.50p 53.65p 52.00p 52.00p 18686
21/02/2013 53.50p 53.75p 53.00p 53.50p 11475
20/02/2013 53.50p 53.50p 53.00p 53.50p 0
19/02/2013 53.50p 53.50p 53.00p 53.50p 9796
18/02/2013 53.50p 53.70p 53.00p 53.50p 17402
15/02/2013 53.50p 53.50p 53.50p 53.50p 7020
14/02/2013 53.50p 53.70p 53.00p 53.50p 77880
13/02/2013 53.50p 53.50p 53.00p 53.50p 32121
12/02/2013 54.00p 54.50p 53.00p 53.50p 58000
11/02/2013 54.00p 55.00p 53.50p 54.00p 40781
08/02/2013 54.00p 54.40p 53.40p 54.00p 16808
07/02/2013 54.00p 54.00p 53.40p 54.00p 1500
06/02/2013 54.00p 54.00p 53.40p 54.00p 0
05/02/2013 54.00p 54.00p 53.40p 54.00p 0
04/02/2013 54.00p 54.00p 53.40p 54.00p 412
01/02/2013 54.00p 54.50p 53.95p 54.00p 63095
31/01/2013 54.00p 54.00p 53.40p 54.00p 15378
30/01/2013 54.00p 54.00p 53.40p 54.00p 2250
29/01/2013 54.00p 54.00p 53.40p 54.00p 2180
28/01/2013 54.00p 54.00p 53.00p 54.00p 44431

*Close Price adjusted for both dividends and splits