Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
18/07/2012 43.50p 43.50p 42.65p 43.50p 2158
17/07/2012 43.50p 43.50p 43.50p 43.50p 36000
16/07/2012 43.50p 43.50p 42.65p 43.50p 10000
13/07/2012 43.50p 43.50p 42.60p 43.50p 3724
12/07/2012 43.50p 44.17p 43.50p 43.50p 11236
11/07/2012 43.50p 44.50p 43.50p 43.50p 17000
10/07/2012 43.50p 43.50p 42.30p 43.50p 1326
09/07/2012 43.50p 44.00p 42.50p 43.50p 17625
06/07/2012 43.50p 43.50p 42.45p 43.50p 9607
05/07/2012 42.00p 45.16p 41.02p 43.50p 40204
04/07/2012 42.00p 42.00p 41.10p 42.00p 12000
03/07/2012 42.00p 42.75p 42.00p 42.00p 3400
02/07/2012 42.00p 42.00p 41.36p 42.00p 12409
29/06/2012 42.00p 42.50p 41.35p 42.00p 53264
28/06/2012 42.00p 42.40p 42.00p 42.00p 35170
27/06/2012 42.00p 42.40p 41.32p 42.00p 5250
26/06/2012 42.00p 42.00p 41.25p 42.00p 35000
25/06/2012 42.00p 43.00p 41.50p 42.00p 46594
22/06/2012 42.00p 42.00p 41.02p 42.00p 0
21/06/2012 42.00p 42.00p 41.02p 42.00p 15725
20/06/2012 42.00p 42.00p 41.20p 42.00p 10000
19/06/2012 42.50p 42.50p 41.55p 42.00p 10000
18/06/2012 42.00p 43.25p 42.00p 42.50p 25000
15/06/2012 41.50p 42.00p 41.00p 42.00p 208196
14/06/2012 42.00p 42.00p 41.00p 41.75p 75000
13/06/2012 42.00p 42.25p 41.50p 42.00p 0
12/06/2012 42.00p 42.25p 41.50p 42.00p 0
11/06/2012 42.25p 42.25p 41.50p 42.00p 33531
08/06/2012 42.00p 42.25p 41.75p 42.25p 13545
07/06/2012 41.00p 42.00p 41.00p 42.00p 4173
06/06/2012 41.00p 41.00p 40.44p 41.00p 0
01/06/2012 41.00p 41.00p 40.44p 41.00p 3732
31/05/2012 41.00p 41.45p 39.50p 41.00p 0
30/05/2012 41.00p 41.45p 39.50p 41.00p 0
29/05/2012 40.50p 41.45p 39.50p 41.00p 0
28/05/2012 39.50p 41.45p 39.50p 40.50p 82000
25/05/2012 39.50p 40.20p 39.50p 39.50p 0
24/05/2012 39.50p 40.20p 39.50p 39.50p 15500
23/05/2012 40.00p 40.00p 38.55p 39.50p 14604
22/05/2012 40.50p 42.00p 40.00p 40.00p 33079
21/05/2012 40.50p 40.50p 39.33p 40.50p 13050
18/05/2012 40.50p 41.40p 39.00p 40.50p 32692
17/05/2012 40.50p 41.40p 39.75p 40.50p 27731
16/05/2012 41.00p 41.00p 40.00p 40.50p 7000
15/05/2012 41.50p 41.75p 41.50p 41.50p 20000
14/05/2012 41.50p 41.50p 40.00p 41.50p 75568
11/05/2012 42.00p 42.00p 41.00p 41.50p 47920
10/05/2012 42.50p 42.50p 42.00p 42.00p 4659
09/05/2012 43.50p 43.50p 41.00p 42.50p 20412
08/05/2012 43.50p 43.50p 42.00p 43.50p 0
04/05/2012 43.50p 43.50p 42.00p 43.50p 11959
03/05/2012 43.50p 44.40p 43.50p 43.50p 1801
02/05/2012 43.50p 43.50p 42.00p 43.50p 1008250
01/05/2012 42.50p 44.00p 41.33p 43.50p 22399
30/04/2012 43.50p 43.50p 41.33p 42.50p 37255
27/04/2012 44.50p 44.50p 42.00p 43.50p 43084
26/04/2012 45.50p 45.50p 43.00p 44.50p 44000
25/04/2012 45.50p 45.50p 44.50p 45.50p 10000
24/04/2012 45.50p 46.70p 44.30p 45.50p 14600
23/04/2012 45.00p 45.70p 45.00p 45.50p 32151
20/04/2012 44.00p 45.00p 43.00p 45.00p 9234
19/04/2012 44.00p 44.90p 43.40p 44.00p 14463
18/04/2012 44.00p 45.00p 43.53p 44.00p 26728
17/04/2012 43.75p 44.75p 43.75p 44.00p 26633
16/04/2012 44.00p 45.00p 43.30p 43.75p 36749
13/04/2012 44.00p 44.50p 43.26p 44.00p 0
12/04/2012 44.50p 44.50p 43.26p 44.00p 15000
11/04/2012 44.50p 44.50p 43.00p 44.50p 333945
10/04/2012 44.50p 44.95p 43.02p 44.50p 16425
05/04/2012 45.50p 45.50p 44.00p 45.00p 44363
04/04/2012 45.00p 46.00p 44.22p 45.50p 19218
03/04/2012 45.00p 46.35p 44.03p 45.00p 15064
02/04/2012 44.50p 46.50p 43.50p 45.00p 80985
30/03/2012 47.50p 47.50p 42.10p 44.50p 196458
29/03/2012 47.50p 47.60p 46.50p 47.50p 26309
28/03/2012 47.50p 47.58p 47.50p 47.50p 13000
27/03/2012 47.00p 49.00p 46.00p 47.50p 45204

*Close Price adjusted for both dividends and splits