Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
25/01/2013 54.00p 54.70p 53.30p 54.00p 17157
24/01/2013 54.00p 54.00p 53.25p 54.00p 78000
23/01/2013 54.00p 54.70p 53.40p 54.00p 59800
22/01/2013 54.00p 54.70p 54.00p 54.00p 11720
21/01/2013 54.50p 55.40p 54.00p 54.00p 0
18/01/2013 54.50p 55.40p 54.00p 54.50p 46322
17/01/2013 54.50p 54.50p 53.80p 54.50p 6324
16/01/2013 54.50p 55.40p 53.80p 54.50p 21721
15/01/2013 54.00p 55.00p 53.55p 54.50p 25529
14/01/2013 53.50p 54.25p 53.00p 54.00p 11923
11/01/2013 53.50p 53.50p 53.00p 53.50p 7250
10/01/2013 53.50p 53.50p 53.00p 53.50p 5063
09/01/2013 54.00p 54.00p 52.90p 53.50p 21837
08/01/2013 54.00p 55.25p 53.35p 54.00p 3678
07/01/2013 54.00p 55.25p 53.30p 54.00p 31764
04/01/2013 54.00p 55.25p 54.00p 54.00p 1000
03/01/2013 54.00p 55.20p 53.30p 54.00p 31700
02/01/2013 54.00p 55.50p 54.00p 54.00p 5000
31/12/2012 54.00p 55.50p 53.50p 54.00p 50087
28/12/2012 54.00p 54.00p 53.28p 54.00p 12000
27/12/2012 54.00p 54.00p 53.26p 54.00p 3000
24/12/2012 54.00p 54.00p 53.24p 54.00p 12350
21/12/2012 53.50p 54.70p 53.50p 53.50p 14750
20/12/2012 53.50p 53.50p 53.05p 53.50p 5000
19/12/2012 53.50p 54.50p 53.05p 53.50p 0
18/12/2012 53.50p 54.50p 53.05p 53.50p 1116
17/12/2012 53.50p 53.50p 53.05p 53.50p 1310
14/12/2012 53.50p 53.50p 53.05p 53.50p 5693
13/12/2012 53.50p 55.00p 53.05p 53.50p 0
12/12/2012 53.50p 55.00p 53.05p 53.50p 42850
11/12/2012 53.50p 53.50p 52.91p 53.50p 2250
10/12/2012 53.50p 54.00p 53.50p 53.50p 5631
07/12/2012 53.50p 53.50p 52.90p 53.50p 28050
06/12/2012 53.00p 53.50p 53.00p 53.50p 1000
05/12/2012 53.00p 53.00p 52.50p 53.00p 4050
04/12/2012 54.00p 55.00p 52.50p 53.00p 20564
03/12/2012 54.00p 54.00p 52.50p 54.00p 13721
30/11/2012 54.00p 54.00p 52.50p 54.00p 4000
29/11/2012 54.00p 54.00p 53.66p 54.00p 50000
28/11/2012 54.00p 54.00p 52.50p 54.00p 5000
27/11/2012 54.00p 54.40p 52.44p 54.00p 147338
26/11/2012 54.00p 54.75p 52.44p 54.00p 4834
23/11/2012 54.00p 54.75p 52.30p 54.00p 79166
22/11/2012 54.00p 54.75p 54.00p 54.00p 4434
21/11/2012 54.00p 54.75p 54.00p 54.00p 800
20/11/2012 54.00p 54.00p 52.00p 54.00p 2133000
19/11/2012 54.00p 54.00p 53.30p 54.00p 0
16/11/2012 54.00p 54.00p 53.30p 54.00p 100
15/11/2012 54.00p 55.40p 54.00p 54.00p 4676
14/11/2012 54.00p 54.00p 53.30p 54.00p 0
13/11/2012 54.00p 54.00p 53.30p 54.00p 24000
12/11/2012 54.00p 54.00p 53.30p 54.00p 19351
09/11/2012 54.00p 56.00p 54.00p 54.00p 36272
08/11/2012 54.00p 54.00p 53.50p 54.00p 8971
07/11/2012 54.00p 54.00p 53.04p 54.00p 33142
06/11/2012 50.50p 55.00p 50.50p 54.00p 49003
05/11/2012 50.00p 51.50p 50.00p 50.50p 9576
02/11/2012 50.00p 51.00p 50.00p 50.00p 0
01/11/2012 50.00p 51.00p 50.00p 50.00p 1960
31/10/2012 50.00p 50.00p 49.63p 50.00p 470
30/10/2012 50.00p 50.96p 50.00p 50.00p 1928
29/10/2012 50.00p 50.96p 49.20p 50.00p 0

*Close Price adjusted for both dividends and splits