Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
26/10/2012 50.00p 50.96p 49.20p 50.00p 14985
25/10/2012 50.00p 51.00p 49.18p 50.00p 82780
24/10/2012 49.50p 51.00p 49.02p 50.00p 26474
23/10/2012 49.50p 49.60p 49.02p 49.50p 0
22/10/2012 49.50p 49.60p 49.02p 49.50p 23000
19/10/2012 49.50p 50.00p 49.00p 49.50p 12280
18/10/2012 49.50p 49.50p 49.09p 49.50p 4000
17/10/2012 50.00p 50.50p 47.50p 49.50p 43595
16/10/2012 50.00p 50.50p 49.00p 50.00p 86137
15/10/2012 50.00p 50.50p 49.20p 50.00p 5000
12/10/2012 50.50p 50.65p 49.00p 50.00p 86156
11/10/2012 50.50p 50.50p 49.50p 50.50p 9847
10/10/2012 50.50p 51.70p 50.00p 50.50p 9104
09/10/2012 50.50p 50.98p 50.50p 50.50p 35500
08/10/2012 50.50p 51.70p 50.50p 50.50p 4
05/10/2012 50.00p 52.00p 50.00p 50.50p 20000
04/10/2012 50.00p 50.80p 49.35p 50.00p 56631
03/10/2012 50.50p 50.50p 49.00p 50.00p 20500
02/10/2012 48.50p 51.60p 47.78p 50.50p 199763
01/10/2012 48.50p 49.00p 48.50p 48.50p 1911
28/09/2012 48.50p 48.50p 47.78p 48.50p 0
27/09/2012 48.50p 48.50p 47.78p 48.50p 15204
26/09/2012 48.50p 49.15p 47.72p 48.50p 411267
25/09/2012 48.50p 48.50p 47.66p 48.50p 5066
24/09/2012 48.50p 48.50p 47.55p 48.50p 5100
21/09/2012 48.50p 48.50p 47.55p 48.50p 2402
20/09/2012 48.50p 50.15p 47.25p 48.50p 0
19/09/2012 48.00p 50.15p 47.25p 48.50p 960610
18/09/2012 48.00p 49.00p 47.20p 48.00p 93773
17/09/2012 48.00p 48.00p 47.00p 48.00p 2339
14/09/2012 48.00p 49.00p 47.00p 48.00p 18056
13/09/2012 48.00p 49.00p 47.20p 48.00p 153010
12/09/2012 47.50p 48.00p 47.00p 48.00p 1005859
11/09/2012 46.00p 48.00p 45.50p 47.50p 95206
10/09/2012 46.00p 46.00p 45.00p 46.00p 34690
07/09/2012 46.00p 46.70p 46.00p 46.00p 9000
06/09/2012 45.50p 46.00p 45.00p 46.00p 18000
05/09/2012 45.50p 46.00p 42.32p 45.50p 87119
04/09/2012 45.00p 46.00p 45.00p 46.00p 25000
03/09/2012 45.00p 46.00p 45.00p 45.00p 3106
31/08/2012 45.50p 45.50p 43.44p 45.00p 28039
30/08/2012 45.50p 46.50p 44.75p 45.50p 8136
29/08/2012 45.50p 46.22p 44.75p 45.50p 7859
28/08/2012 45.50p 45.50p 44.75p 45.50p 0
24/08/2012 45.50p 45.50p 44.75p 45.50p 0
23/08/2012 45.50p 45.50p 44.75p 45.50p 0
22/08/2012 45.50p 45.50p 44.75p 45.50p 500
21/08/2012 45.50p 46.00p 45.50p 45.50p 25000
20/08/2012 45.50p 46.00p 45.00p 45.50p 0
17/08/2012 45.50p 46.00p 45.00p 45.50p 0
16/08/2012 46.00p 46.00p 45.00p 45.50p 12000
15/08/2012 46.00p 46.00p 45.00p 46.00p 7162
14/08/2012 46.00p 46.00p 45.25p 46.00p 0
13/08/2012 46.00p 46.00p 45.25p 46.00p 2000
10/08/2012 47.00p 47.80p 45.00p 46.00p 236851
09/08/2012 44.00p 47.00p 44.00p 47.00p 51412
08/08/2012 43.50p 46.00p 43.50p 44.00p 35000
07/08/2012 44.50p 44.50p 43.10p 43.50p 10550
06/08/2012 44.50p 45.00p 44.20p 44.50p 19500
03/08/2012 43.50p 45.50p 43.00p 44.50p 41108
02/08/2012 43.50p 43.50p 43.00p 43.50p 1206501
01/08/2012 43.50p 44.55p 43.00p 43.50p 12457
31/07/2012 44.00p 44.00p 42.92p 43.50p 12163
30/07/2012 44.00p 45.45p 43.00p 44.00p 0
27/07/2012 44.00p 45.45p 43.00p 44.00p 0
26/07/2012 44.00p 45.45p 43.00p 44.00p 6847
25/07/2012 44.00p 44.00p 43.00p 44.00p 283
24/07/2012 44.00p 44.00p 43.00p 44.00p 1200
23/07/2012 44.00p 45.45p 44.00p 44.00p 1100
20/07/2012 43.50p 45.75p 43.00p 44.00p 46970
19/07/2012 43.50p 44.50p 43.50p 43.50p 4238

*Close Price adjusted for both dividends and splits