Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/03/2011 35.50p 35.00p 33.00p 34.00p 182000
04/03/2011 34.50p 36.50p 35.00p 35.50p 107758
03/03/2011 34.50p 35.00p 33.00p 34.50p 5780
02/03/2011 35.00p 35.00p 33.75p 34.50p 472854
01/03/2011 35.00p 35.00p 34.00p 35.00p 65006
28/02/2011 35.00p 36.36p 34.00p 35.00p 0
25/02/2011 35.00p 36.36p 34.00p 35.00p 0
24/02/2011 35.00p 36.36p 34.00p 35.00p 0
23/02/2011 35.00p 36.36p 34.00p 35.00p 8037
22/02/2011 35.00p 36.36p 35.00p 35.00p 10493
21/02/2011 35.00p 36.00p 34.00p 35.00p 427233
18/02/2011 35.50p 35.37p 34.06p 35.00p 23492
17/02/2011 37.00p 36.75p 35.00p 36.00p 56582
16/02/2011 37.00p 37.00p 36.04p 37.00p 8591
15/02/2011 37.50p 37.12p 36.00p 37.00p 25101
14/02/2011 37.50p 37.50p 35.00p 37.50p 26240
11/02/2011 37.00p 38.25p 36.33p 37.50p 61312
10/02/2011 38.70p 38.70p 36.50p 37.50p 17830
09/02/2011 38.70p 38.70p 38.00p 38.00p 5022
08/02/2011 38.70p 38.70p 38.00p 38.00p 10000
07/02/2011 36.50p 38.70p 36.50p 38.00p 79598
04/02/2011 38.00p 38.70p 37.55p 38.00p 423525
03/02/2011 37.50p 38.00p 37.00p 38.00p 60000
02/02/2011 37.50p 38.50p 37.50p 38.50p 25000
01/02/2011 38.50p 40.00p 38.50p 38.50p 42825
31/01/2011 38.50p 40.00p 38.50p 38.50p 2500
28/01/2011 38.50p 38.50p 37.45p 38.50p 380199
27/01/2011 39.00p 40.00p 38.37p 39.00p 378781
26/01/2011 39.00p 39.40p 38.62p 39.00p 31000
25/01/2011 39.50p 39.50p 38.62p 39.00p 67044
24/01/2011 39.50p 39.50p 39.50p 39.50p 0
21/01/2011 39.50p 40.25p 38.62p 39.50p 378047
20/01/2011 39.50p 40.25p 38.62p 39.50p 10999
19/01/2011 39.50p 39.50p 38.50p 39.50p 7278
18/01/2011 39.00p 40.37p 38.50p 39.50p 244155
17/01/2011 38.50p 40.56p 37.68p 39.00p 135772
14/01/2011 39.32p 40.10p 38.00p 39.50p 101972
13/01/2011 38.18p 39.50p 38.00p 39.50p 9082
12/01/2011 39.48p 39.50p 38.00p 39.50p 18730
11/01/2011 38.00p 39.50p 38.00p 39.50p 8342
10/01/2011 40.00p 40.80p 38.00p 40.00p 34797
07/01/2011 40.00p 40.92p 38.44p 40.00p 17215
06/01/2011 39.50p 40.37p 38.60p 40.00p 63774
05/01/2011 38.50p 39.25p 38.50p 38.50p 664605
04/01/2011 38.50p 39.49p 38.25p 38.50p 5066
31/12/2010 38.50p 38.50p 38.50p 38.50p 0
30/12/2010 38.50p 39.49p 38.50p 38.50p 1237
29/12/2010 38.50p 39.49p 38.50p 38.50p 280070
24/12/2010 38.50p 39.49p 38.25p 38.50p 14729
23/12/2010 38.50p 39.67p 38.50p 38.50p 802688
22/12/2010 38.00p 39.67p 37.90p 38.50p 62198
21/12/2010 36.50p 36.60p 36.50p 36.50p 2663
20/12/2010 36.50p 36.50p 36.50p 36.50p 0
17/12/2010 36.50p 37.22p 36.50p 36.50p 32100
16/12/2010 36.50p 37.22p 35.00p 36.50p 36068
15/12/2010 36.50p 37.25p 36.50p 36.50p 25501
14/12/2010 36.00p 36.34p 36.00p 36.00p 24631
13/12/2010 36.50p 36.50p 36.00p 36.00p 56000
10/12/2010 36.00p 36.50p 36.00p 36.00p 2559
09/12/2010 36.00p 36.68p 35.00p 36.00p 113610
08/12/2010 35.50p 38.00p 35.50p 36.00p 35029
07/12/2010 34.50p 36.00p 34.50p 35.50p 85171
06/12/2010 33.50p 35.00p 32.33p 34.50p 56042
03/12/2010 33.00p 34.50p 33.00p 33.50p 40000
02/12/2010 33.00p 33.00p 33.00p 33.00p 0
01/12/2010 33.00p 33.00p 32.22p 33.00p 7439
30/11/2010 33.00p 33.00p 33.00p 33.00p 0
29/11/2010 32.50p 33.50p 31.50p 33.00p 4070
26/11/2010 32.50p 33.50p 31.50p 32.50p 7783
25/11/2010 32.50p 33.50p 32.50p 32.50p 11821
24/11/2010 32.50p 33.85p 32.50p 32.50p 50000
23/11/2010 32.50p 32.50p 31.50p 32.50p 2712
22/11/2010 33.00p 33.37p 31.00p 32.50p 15070
19/11/2010 33.50p 33.50p 32.22p 33.00p 22500
18/11/2010 33.00p 34.36p 33.00p 33.50p 20000
17/11/2010 32.50p 34.36p 32.50p 33.00p 12455
16/11/2010 32.50p 33.00p 32.50p 32.50p 9998
15/11/2010 34.00p 34.37p 31.50p 32.50p 59940
12/11/2010 34.75p 34.75p 33.50p 34.50p 455378
11/11/2010 35.25p 35.25p 33.77p 34.75p 2943
10/11/2010 35.25p 35.50p 33.50p 35.25p 30996
09/11/2010 35.50p 36.50p 33.00p 35.25p 51541
08/11/2010 36.00p 36.00p 34.00p 35.50p 15943
05/11/2010 36.00p 38.00p 36.00p 36.00p 12000
04/11/2010 36.00p 36.00p 36.00p 36.00p 0
03/11/2010 35.50p 37.00p 35.50p 36.00p 10000
02/11/2010 34.50p 35.50p 34.50p 35.50p 0
01/11/2010 36.00p 36.00p 33.25p 34.50p 46003
29/10/2010 36.00p 37.25p 36.00p 36.00p 3000
28/10/2010 36.00p 36.80p 36.00p 36.00p 754
27/10/2010 36.00p 36.80p 36.00p 36.00p 2668
26/10/2010 36.50p 36.50p 36.00p 36.00p 0
25/10/2010 36.50p 36.50p 35.00p 36.50p 397004
22/10/2010 36.00p 37.10p 36.00p 36.50p 3996
21/10/2010 35.00p 36.00p 34.50p 36.00p 366364
20/10/2010 35.00p 35.00p 33.00p 35.00p 1500
19/10/2010 35.50p 35.50p 33.50p 35.00p 770216
18/10/2010 35.50p 36.00p 34.38p 35.50p 35368
15/10/2010 36.00p 36.00p 34.00p 35.50p 6062
14/10/2010 36.50p 36.50p 36.00p 36.00p 0
13/10/2010 36.50p 37.00p 36.50p 36.50p 12665
12/10/2010 38.00p 38.00p 35.00p 36.50p 6745
11/10/2010 38.50p 38.50p 37.00p 38.50p 19900
08/10/2010 38.50p 38.50p 38.50p 38.50p 0
07/10/2010 38.50p 38.50p 37.25p 38.50p 21009
06/10/2010 36.00p 39.00p 35.00p 38.50p 67858
05/10/2010 36.00p 36.00p 35.75p 36.00p 3000
04/10/2010 35.50p 36.00p 34.33p 36.00p 31699
01/10/2010 35.50p 35.75p 35.50p 35.50p 7241
30/09/2010 35.50p 35.50p 35.50p 35.50p 0
29/09/2010 35.00p 35.50p 34.90p 35.50p 9851
28/09/2010 37.00p 37.00p 35.00p 35.00p 101178
27/09/2010 37.00p 37.00p 36.00p 37.00p 17001
24/09/2010 37.00p 37.00p 37.00p 37.00p 14000
23/09/2010 37.00p 37.30p 36.00p 37.00p 24055
22/09/2010 37.00p 37.38p 37.00p 37.00p 606
21/09/2010 37.00p 37.00p 36.10p 37.00p 5000
20/09/2010 37.00p 37.50p 36.00p 37.00p 36113
17/09/2010 37.00p 37.00p 36.00p 37.00p 32550
16/09/2010 39.50p 39.50p 36.25p 37.00p 38363
15/09/2010 38.50p 39.70p 38.50p 39.50p 16764
14/09/2010 38.50p 39.40p 37.00p 38.50p 38500
13/09/2010 39.50p 41.00p 38.25p 38.50p 40605
10/09/2010 37.00p 39.50p 37.00p 39.50p 15001
09/09/2010 37.00p 38.80p 37.00p 37.00p 717
08/09/2010 37.00p 38.16p 35.55p 37.00p 28572
07/09/2010 37.00p 38.16p 36.00p 37.00p 16278
06/09/2010 32.50p 39.00p 32.50p 37.00p 156895
03/09/2010 33.25p 33.25p 32.00p 32.50p 22700
02/09/2010 32.75p 33.25p 32.50p 33.25p 20000
01/09/2010 31.50p 32.98p 31.50p 32.75p 72752
31/08/2010 31.00p 31.89p 31.00p 31.50p 7193
27/08/2010 31.50p 31.50p 31.50p 31.50p 0
26/08/2010 31.50p 31.95p 31.50p 31.50p 50000
25/08/2010 31.50p 32.00p 31.50p 31.50p 4687
24/08/2010 31.50p 31.50p 31.50p 31.50p 0
23/08/2010 32.00p 32.25p 30.50p 31.50p 3000
20/08/2010 32.00p 32.00p 31.10p 32.00p 8285
19/08/2010 32.50p 32.50p 32.00p 32.00p 22500
18/08/2010 29.00p 32.75p 29.00p 32.25p 70000
17/08/2010 29.50p 29.50p 25.20p 29.00p 846256
16/08/2010 32.00p 32.50p 29.00p 30.00p 113794
13/08/2010 34.00p 34.00p 31.00p 32.00p 77025
12/08/2010 34.50p 35.00p 33.50p 34.00p 0
11/08/2010 36.00p 36.00p 33.00p 34.50p 67000
10/08/2010 36.00p 37.56p 35.50p 36.00p 22109
09/08/2010 36.50p 37.92p 36.00p 36.00p 6000
06/08/2010 37.00p 37.96p 36.50p 36.50p 3750
05/08/2010 36.25p 38.00p 36.00p 37.00p 30335
04/08/2010 36.25p 37.50p 35.57p 36.25p 16017
03/08/2010 36.25p 36.25p 36.25p 36.25p 0
02/08/2010 33.75p 36.50p 33.75p 36.25p 39256
30/07/2010 33.50p 35.00p 33.00p 33.75p 15557
29/07/2010 34.50p 35.00p 33.50p 33.50p 28214
28/07/2010 35.00p 35.00p 34.50p 34.50p 8335
27/07/2010 35.50p 35.50p 35.00p 35.00p 72840
26/07/2010 36.00p 36.00p 35.00p 35.50p 16382
23/07/2010 37.00p 38.00p 31.00p 36.00p 222213
22/07/2010 37.50p 37.75p 36.00p 37.00p 81168
21/07/2010 38.00p 38.50p 37.25p 37.50p 31872
20/07/2010 44.75p 44.75p 37.50p 38.00p 23727
19/07/2010 44.75p 45.65p 43.78p 44.75p 16709
16/07/2010 44.50p 44.75p 43.75p 44.75p 17000
15/07/2010 43.50p 45.00p 43.50p 44.50p 11607
14/07/2010 43.50p 45.00p 43.50p 43.50p 14083
13/07/2010 43.50p 44.85p 42.50p 43.50p 12400
12/07/2010 43.50p 43.95p 42.50p 43.50p 95637
09/07/2010 40.50p 43.00p 40.00p 43.00p 557906
08/07/2010 40.50p 40.50p 40.20p 40.50p 3362
07/07/2010 40.50p 40.50p 40.50p 40.50p 3250
06/07/2010 40.50p 40.56p 40.50p 40.50p 6500
05/07/2010 39.50p 40.56p 39.50p 40.50p 1000
02/07/2010 39.00p 40.00p 39.00p 39.50p 105000
01/07/2010 40.00p 41.00p 39.00p 39.00p 10889
30/06/2010 40.00p 41.00p 39.50p 40.00p 7500
29/06/2010 40.25p 41.00p 40.00p 40.00p 19141
28/06/2010 40.25p 40.50p 40.25p 40.25p 5000
25/06/2010 40.25p 41.50p 40.25p 40.25p 6500
24/06/2010 40.50p 41.50p 40.25p 40.25p 5000
23/06/2010 40.50p 40.50p 40.50p 40.50p 0
22/06/2010 40.50p 40.75p 40.50p 40.50p 41033
21/06/2010 40.50p 40.50p 40.50p 40.50p 0
18/06/2010 40.50p 43.00p 40.50p 40.50p 30589
17/06/2010 41.00p 42.00p 40.50p 40.50p 7812
16/06/2010 41.50p 42.00p 41.00p 41.00p 13821
15/06/2010 41.50p 41.50p 41.50p 41.50p 3149
14/06/2010 41.50p 43.00p 41.50p 41.50p 10000
11/06/2010 41.50p 44.00p 41.14p 41.50p 43805
10/06/2010 41.50p 43.00p 41.10p 41.50p 28409
09/06/2010 41.50p 43.00p 41.10p 41.50p 35771
08/06/2010 41.50p 43.00p 39.00p 41.50p 523336
07/06/2010 41.50p 43.00p 41.50p 41.50p 10333
04/06/2010 41.50p 41.50p 41.50p 41.50p 0
03/06/2010 41.50p 42.94p 41.50p 41.50p 74
02/06/2010 41.00p 43.00p 39.00p 41.50p 427610
01/06/2010 41.00p 43.00p 41.00p 41.00p 5000
28/05/2010 41.00p 43.00p 39.00p 41.00p 1150746
27/05/2010 41.00p 43.00p 39.00p 41.00p 1425014
26/05/2010 41.00p 43.00p 41.00p 41.00p 18941
25/05/2010 41.00p 43.00p 41.00p 41.00p 1135

*Close Price adjusted for both dividends and splits