Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
24/05/2010 40.00p 43.00p 40.00p 41.00p 16000
21/05/2010 39.75p 42.00p 39.75p 40.00p 20000
20/05/2010 40.75p 42.43p 39.75p 39.75p 5500
19/05/2010 40.75p 42.50p 40.09p 40.75p 15500
18/05/2010 41.50p 41.50p 41.25p 41.25p 26791
17/05/2010 39.00p 43.00p 39.00p 41.50p 30228
14/05/2010 38.50p 40.92p 38.50p 39.00p 7443
13/05/2010 39.00p 39.30p 38.50p 38.50p 1857
12/05/2010 39.50p 40.94p 39.00p 39.00p 13708
11/05/2010 38.50p 41.00p 38.50p 39.50p 18094
10/05/2010 37.50p 38.50p 37.50p 38.50p 0
07/05/2010 38.50p 38.50p 37.50p 37.50p 47200
06/05/2010 38.50p 40.00p 38.00p 38.50p 20392
05/05/2010 39.00p 39.00p 38.50p 38.50p 27021
04/05/2010 39.00p 40.00p 38.38p 39.00p 54329
30/04/2010 39.00p 39.00p 38.10p 39.00p 26940
29/04/2010 39.00p 39.55p 38.00p 39.00p 113800
28/04/2010 40.00p 40.06p 39.00p 39.00p 36511
27/04/2010 40.00p 41.80p 40.00p 40.00p 500
26/04/2010 39.50p 42.00p 39.50p 40.00p 18753
23/04/2010 38.50p 41.00p 38.00p 39.50p 30489
22/04/2010 36.50p 39.85p 36.50p 38.50p 22594
21/04/2010 35.50p 38.00p 34.55p 36.50p 155783
20/04/2010 36.00p 36.00p 35.50p 35.50p 51735
19/04/2010 39.00p 39.00p 35.25p 36.00p 72409
16/04/2010 38.00p 39.00p 38.00p 39.00p 0
15/04/2010 39.50p 39.50p 37.00p 38.00p 48485
14/04/2010 39.00p 39.00p 39.00p 39.00p 0
13/04/2010 39.00p 39.00p 39.00p 39.00p 12820
12/04/2010 38.50p 39.75p 37.26p 39.00p 17200
09/04/2010 38.75p 38.95p 37.26p 38.50p 6124
08/04/2010 40.00p 40.00p 38.50p 38.75p 16173
07/04/2010 40.50p 40.50p 39.00p 40.00p 12537
06/04/2010 40.50p 40.50p 39.00p 40.50p 6606
01/04/2010 40.50p 40.50p 40.50p 40.50p 0
31/03/2010 40.50p 40.50p 39.00p 40.50p 5000
30/03/2010 40.50p 40.63p 39.00p 40.50p 5883
29/03/2010 40.50p 40.90p 39.00p 40.50p 35852
26/03/2010 40.50p 40.50p 39.25p 40.50p 13000
25/03/2010 40.50p 41.50p 39.25p 40.50p 72073
24/03/2010 40.50p 40.50p 39.25p 40.50p 17380
23/03/2010 40.50p 41.13p 39.00p 40.50p 35500
22/03/2010 40.50p 41.25p 39.51p 40.50p 1013
19/03/2010 40.50p 41.25p 39.51p 40.50p 14586
18/03/2010 40.50p 41.00p 40.50p 40.50p 25000
17/03/2010 40.50p 41.25p 40.26p 40.50p 46713
16/03/2010 39.50p 40.50p 39.25p 40.50p 91725
15/03/2010 41.00p 42.00p 39.50p 39.50p 12888
12/03/2010 41.00p 41.00p 41.00p 41.00p 18110
11/03/2010 40.00p 41.50p 40.00p 41.00p 15000
10/03/2010 39.50p 40.50p 39.50p 40.00p 1000
09/03/2010 39.50p 39.50p 38.00p 39.50p 35000
08/03/2010 39.50p 41.00p 39.50p 39.50p 11730
05/03/2010 39.50p 41.00p 39.35p 39.50p 20333
04/03/2010 39.50p 41.00p 39.35p 39.50p 23038
03/03/2010 39.50p 40.85p 39.30p 39.50p 10321
02/03/2010 39.50p 40.75p 39.50p 39.50p 7500
01/03/2010 39.50p 40.75p 39.50p 39.50p 350
26/02/2010 39.50p 39.50p 39.50p 39.50p 0
25/02/2010 40.00p 41.50p 39.25p 39.50p 46958
24/02/2010 39.00p 41.75p 39.00p 40.00p 28400
23/02/2010 37.50p 40.75p 37.50p 39.00p 71500
22/02/2010 38.00p 38.00p 37.25p 37.50p 20000
19/02/2010 38.00p 39.80p 38.00p 38.00p 3500
18/02/2010 38.00p 39.50p 37.13p 38.00p 27976
17/02/2010 38.00p 38.00p 37.05p 38.00p 9000
16/02/2010 38.00p 39.50p 38.00p 38.00p 5500
15/02/2010 38.00p 38.00p 37.05p 38.00p 200
12/02/2010 38.00p 38.00p 37.05p 38.00p 4000
11/02/2010 38.00p 38.00p 38.00p 38.00p 0
10/02/2010 37.50p 38.00p 37.50p 38.00p 0
09/02/2010 39.00p 39.00p 37.00p 37.50p 6211
08/02/2010 39.00p 40.45p 38.25p 39.00p 16715
05/02/2010 39.00p 39.00p 38.25p 39.00p 4063
04/02/2010 39.25p 39.25p 38.76p 39.00p 100
03/02/2010 39.25p 40.50p 38.76p 39.25p 8375
02/02/2010 39.25p 39.25p 39.25p 39.25p 0
01/02/2010 39.75p 41.00p 38.76p 39.25p 14006
29/01/2010 39.75p 41.00p 39.63p 39.75p 8868
28/01/2010 40.00p 41.00p 39.52p 39.75p 14400
27/01/2010 40.00p 42.00p 38.00p 40.00p 74093
26/01/2010 39.50p 40.00p 39.50p 40.00p 20000
25/01/2010 39.50p 39.50p 39.50p 39.50p 5237
22/01/2010 41.00p 41.00p 39.50p 39.50p 11837
21/01/2010 41.00p 41.70p 41.00p 41.00p 14490
20/01/2010 41.00p 41.70p 40.68p 41.00p 35779
19/01/2010 40.50p 42.00p 40.50p 41.00p 42381
18/01/2010 40.00p 42.00p 40.00p 40.50p 38500
15/01/2010 40.00p 40.00p 40.00p 40.00p 0
14/01/2010 41.50p 41.75p 40.00p 40.00p 36000
13/01/2010 41.50p 41.50p 41.50p 41.50p 0
12/01/2010 42.00p 43.25p 41.50p 41.50p 45500
11/01/2010 42.50p 43.25p 42.00p 42.00p 82490
08/01/2010 42.00p 43.25p 41.50p 42.50p 42500
07/01/2010 41.75p 43.50p 41.30p 42.00p 81874
06/01/2010 41.25p 44.00p 41.00p 41.75p 31396
05/01/2010 39.75p 43.00p 38.75p 41.25p 131927
04/01/2010 38.50p 40.50p 38.50p 39.75p 118309
31/12/2009 38.00p 39.00p 38.00p 38.00p 12400
30/12/2009 38.00p 38.00p 37.00p 38.00p 88000
29/12/2009 38.00p 39.50p 37.00p 38.00p 154500
24/12/2009 37.50p 38.00p 37.00p 38.00p 1000
23/12/2009 38.00p 38.00p 36.00p 37.50p 14032
22/12/2009 38.00p 38.00p 38.00p 38.00p 0
21/12/2009 38.00p 38.00p 37.08p 38.00p 40285
18/12/2009 38.00p 38.00p 37.08p 38.00p 2871
17/12/2009 37.50p 38.50p 37.08p 38.00p 14072
16/12/2009 38.50p 38.50p 37.50p 37.50p 0
15/12/2009 38.50p 38.50p 38.50p 38.50p 0
14/12/2009 38.50p 39.00p 38.50p 38.50p 10000
11/12/2009 38.50p 38.50p 38.08p 38.50p 10000
10/12/2009 38.50p 39.00p 38.50p 38.50p 10100
09/12/2009 38.50p 39.00p 38.50p 38.50p 150
08/12/2009 38.50p 39.00p 38.10p 38.50p 20500
07/12/2009 38.50p 38.50p 38.08p 38.50p 26200
04/12/2009 38.50p 38.50p 38.08p 38.50p 21600
03/12/2009 38.00p 39.24p 38.00p 38.50p 45000
02/12/2009 37.50p 38.00p 36.08p 38.00p 28889
01/12/2009 37.50p 37.50p 37.50p 37.50p 0
30/11/2009 37.50p 37.50p 37.50p 37.50p 0
27/11/2009 37.50p 38.85p 36.75p 37.50p 6098
26/11/2009 38.00p 38.00p 37.00p 37.50p 10000
25/11/2009 38.00p 38.00p 38.00p 38.00p 0
24/11/2009 38.00p 38.00p 38.00p 38.00p 0
23/11/2009 38.00p 39.56p 38.00p 38.00p 50610

*Close Price adjusted for both dividends and splits