Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/09/2011 44.50p 45.00p 43.00p 45.00p 25000
29/09/2011 44.50p 44.50p 44.00p 44.50p 568
28/09/2011 43.50p 45.00p 43.50p 44.50p 15000
27/09/2011 43.00p 45.00p 42.75p 43.50p 110200
26/09/2011 43.00p 43.00p 41.25p 43.00p 2000
23/09/2011 43.00p 43.16p 43.00p 43.00p 2200
22/09/2011 43.00p 44.50p 43.00p 43.00p 0
21/09/2011 44.00p 44.50p 43.00p 44.00p 0
20/09/2011 44.00p 44.50p 43.00p 44.00p 0
19/09/2011 44.50p 44.50p 43.00p 44.00p 10000
16/09/2011 44.00p 44.50p 42.20p 44.50p 15001
15/09/2011 43.00p 45.00p 42.50p 44.00p 36192
14/09/2011 43.00p 43.00p 42.45p 43.00p 1500
13/09/2011 44.50p 44.50p 42.25p 43.50p 16098
12/09/2011 44.50p 45.97p 44.20p 44.50p 15595
09/09/2011 44.00p 45.50p 43.58p 44.50p 136331
08/09/2011 44.00p 44.00p 43.58p 44.00p 1000
07/09/2011 44.50p 44.90p 44.50p 44.50p 0
06/09/2011 44.50p 44.90p 44.50p 44.50p 3190
05/09/2011 45.00p 45.00p 44.25p 44.50p 0
02/09/2011 44.25p 45.00p 44.25p 45.00p 2316
01/09/2011 42.00p 44.25p 41.00p 44.25p 31000
31/08/2011 40.50p 43.50p 40.50p 41.00p 25000
30/08/2011 40.50p 42.00p 40.50p 40.50p 2545
26/08/2011 40.50p 40.50p 39.80p 40.50p 0
25/08/2011 40.50p 40.50p 39.80p 40.50p 2000
24/08/2011 41.00p 42.00p 40.50p 40.50p 0
23/08/2011 41.00p 42.00p 40.50p 41.00p 0
22/08/2011 40.50p 42.00p 40.50p 41.00p 38793
19/08/2011 41.50p 41.50p 40.03p 40.50p 2488
18/08/2011 43.00p 43.00p 41.02p 42.00p 71000
17/08/2011 43.50p 43.50p 42.24p 43.00p 10184
16/08/2011 43.50p 43.50p 42.30p 43.50p 20000
15/08/2011 43.50p 43.50p 42.30p 43.50p 0
12/08/2011 43.50p 43.50p 42.30p 43.50p 5000
11/08/2011 45.00p 45.00p 42.03p 43.50p 38623
10/08/2011 44.00p 45.23p 44.00p 45.00p 18920
09/08/2011 44.00p 44.00p 42.60p 44.00p 1500
08/08/2011 45.00p 45.00p 42.60p 44.00p 8061
05/08/2011 46.00p 46.00p 44.00p 45.00p 10000
04/08/2011 46.50p 46.50p 45.50p 46.50p 7430
03/08/2011 46.00p 46.50p 45.75p 46.50p 9000
02/08/2011 46.00p 47.00p 45.60p 46.00p 20777
01/08/2011 46.00p 46.50p 45.55p 46.00p 25568
29/07/2011 46.00p 46.50p 46.00p 46.00p 25000
28/07/2011 46.00p 46.00p 43.72p 46.00p 17766
27/07/2011 46.00p 46.50p 45.50p 46.00p 0
26/07/2011 46.00p 46.50p 45.50p 46.00p 0
25/07/2011 46.00p 46.50p 45.50p 46.00p 27696
22/07/2011 46.50p 46.50p 45.45p 46.00p 15297
21/07/2011 47.00p 47.00p 45.40p 46.50p 1250
20/07/2011 47.00p 47.50p 46.50p 47.00p 0
19/07/2011 47.00p 47.50p 46.50p 47.00p 0
18/07/2011 46.50p 47.50p 46.50p 47.00p 20000
15/07/2011 46.50p 47.50p 46.50p 46.50p 26550
14/07/2011 46.50p 47.00p 46.50p 46.50p 10146
13/07/2011 47.00p 47.00p 46.10p 46.50p 2144
12/07/2011 47.50p 47.50p 46.50p 47.00p 2498254
11/07/2011 47.50p 47.90p 47.50p 47.50p 25000
08/07/2011 47.50p 47.90p 46.60p 47.50p 18574
07/07/2011 47.50p 47.50p 47.00p 47.50p 40288
06/07/2011 49.00p 49.00p 47.00p 47.50p 29206
05/07/2011 50.00p 50.00p 49.00p 49.00p 5000
04/07/2011 50.50p 50.50p 49.00p 50.00p 8662
01/07/2011 51.00p 51.00p 49.25p 50.50p 30600
30/06/2011 50.50p 50.75p 49.75p 50.50p 40601
29/06/2011 50.00p 50.00p 49.50p 49.50p 4300
28/06/2011 47.50p 50.70p 47.50p 50.00p 17400
27/06/2011 45.50p 49.00p 45.50p 47.50p 21000
24/06/2011 45.50p 48.00p 45.00p 45.50p 72000
23/06/2011 46.00p 46.00p 44.18p 45.50p 372
22/06/2011 46.00p 46.98p 46.00p 46.00p 5000
21/06/2011 46.00p 46.00p 46.00p 46.00p 50000
20/06/2011 47.50p 47.50p 45.36p 46.00p 109500
17/06/2011 47.50p 48.50p 47.50p 47.50p 0
16/06/2011 48.50p 48.50p 47.50p 47.50p 20000
15/06/2011 48.50p 49.70p 48.50p 48.50p 0
14/06/2011 49.50p 49.70p 48.50p 48.50p 25000
13/06/2011 48.00p 50.00p 48.00p 49.50p 12646
10/06/2011 48.00p 48.70p 47.40p 48.00p 33633
09/06/2011 48.00p 48.00p 46.00p 48.00p 52831
08/06/2011 48.50p 50.70p 48.00p 48.00p 0
07/06/2011 48.50p 50.70p 48.50p 48.50p 0
06/06/2011 49.00p 50.70p 48.50p 48.50p 5000
03/06/2011 48.50p 49.75p 47.60p 49.00p 24500
02/06/2011 48.50p 49.25p 48.50p 48.50p 5000
01/06/2011 48.00p 49.00p 48.00p 48.50p 10000
31/05/2011 48.75p 48.75p 47.50p 48.00p 5744
27/05/2011 50.25p 50.25p 48.30p 48.75p 11000
26/05/2011 46.50p 51.00p 46.50p 51.00p 252320
25/05/2011 46.50p 48.00p 46.50p 46.50p 11000
24/05/2011 46.00p 48.50p 45.72p 46.50p 150973
23/05/2011 46.00p 46.00p 45.68p 46.00p 25792
20/05/2011 42.50p 47.00p 41.80p 45.50p 74507
19/05/2011 42.00p 43.40p 41.25p 42.50p 59000
18/05/2011 42.00p 42.00p 41.00p 42.00p 12023
17/05/2011 42.50p 42.50p 41.00p 42.00p 31190
16/05/2011 43.50p 43.50p 42.50p 42.50p 14000
13/05/2011 43.50p 45.00p 43.10p 43.50p 28636
12/05/2011 42.50p 44.00p 42.50p 43.50p 5000
11/05/2011 41.50p 44.00p 41.45p 42.50p 42400
10/05/2011 41.50p 42.25p 40.45p 41.50p 15400
09/05/2011 41.50p 42.00p 40.00p 41.50p 68129
06/05/2011 41.50p 41.50p 40.03p 41.50p 222
05/05/2011 41.50p 42.25p 41.50p 41.50p 2300
04/05/2011 41.50p 41.50p 40.03p 41.50p 31726
03/05/2011 41.50p 42.25p 40.20p 41.50p 57331
28/04/2011 42.00p 42.50p 41.24p 42.00p 5300
27/04/2011 42.50p 42.50p 41.75p 42.00p 1350
26/04/2011 42.50p 42.50p 41.75p 42.50p 148
21/04/2011 42.75p 42.75p 42.05p 42.50p 0
20/04/2011 42.75p 42.75p 42.05p 42.75p 1555
19/04/2011 42.75p 42.75p 42.00p 42.75p 50000
18/04/2011 42.75p 44.00p 42.75p 42.75p 30000
15/04/2011 42.75p 44.00p 41.00p 42.75p 63000
14/04/2011 42.75p 44.00p 41.87p 42.75p 19166
13/04/2011 43.00p 43.00p 42.38p 42.75p 18670
12/04/2011 42.25p 44.50p 41.25p 43.00p 59202
11/04/2011 42.50p 42.50p 40.50p 42.25p 66240
08/04/2011 42.50p 44.00p 42.25p 42.50p 0
07/04/2011 42.50p 44.00p 42.25p 42.50p 13900
06/04/2011 42.00p 44.00p 41.25p 42.50p 121904
05/04/2011 42.00p 42.00p 41.00p 42.00p 52830
04/04/2011 40.50p 43.00p 40.50p 42.00p 469073
01/04/2011 40.50p 41.97p 39.63p 40.50p 3770
31/03/2011 40.50p 41.50p 40.00p 40.50p 0
30/03/2011 41.50p 41.50p 40.00p 40.50p 92000
29/03/2011 41.50p 42.50p 40.00p 41.50p 65515
28/03/2011 40.50p 43.00p 39.00p 41.50p 110293
25/03/2011 38.00p 39.00p 37.10p 39.00p 436394
24/03/2011 39.00p 39.00p 37.00p 38.00p 35500
23/03/2011 39.00p 39.00p 38.12p 39.00p 4000
22/03/2011 38.50p 39.00p 38.30p 39.00p 10000
21/03/2011 38.25p 39.00p 38.00p 38.50p 350870
18/03/2011 38.25p 38.30p 37.80p 38.25p 14060
17/03/2011 38.00p 38.50p 37.80p 38.00p 19687
16/03/2011 36.25p 38.00p 36.25p 37.75p 24000
15/03/2011 37.00p 37.00p 36.00p 36.00p 33769
14/03/2011 35.00p 37.00p 35.00p 37.00p 182904
11/03/2011 35.00p 36.00p 35.00p 35.00p 26233
10/03/2011 35.00p 36.00p 35.00p 35.00p 123500
09/03/2011 35.00p 36.00p 34.00p 35.00p 151000
08/03/2011 34.00p 35.00p 35.00p 35.00p 266336
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

*Close Price adjusted for both dividends and splits