Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/08/2024 115.25p 121.25p 115.25p 117.50p 102602
06/08/2024 106.75p 117.50p 106.75p 115.25p 317965
05/08/2024 112.00p 112.00p 103.00p 110.00p 688252
02/08/2024 115.50p 116.25p 112.00p 113.00p 533594
01/08/2024 117.00p 117.49p 114.00p 115.50p 155156
31/07/2024 118.25p 118.68p 117.00p 117.50p 206557
30/07/2024 119.00p 119.00p 116.00p 118.25p 167539
29/07/2024 119.50p 120.89p 118.00p 119.50p 237520
26/07/2024 120.50p 120.50p 118.00p 119.50p 150013
25/07/2024 123.50p 124.09p 120.00p 120.50p 91648
24/07/2024 121.00p 124.50p 120.00p 123.50p 265624
23/07/2024 119.00p 122.00p 118.55p 121.00p 109103
22/07/2024 117.00p 120.55p 116.75p 118.50p 117804
19/07/2024 118.50p 118.90p 116.65p 117.00p 121663
18/07/2024 115.50p 120.00p 115.50p 118.50p 228160
17/07/2024 112.00p 116.90p 112.00p 115.50p 335591
16/07/2024 104.50p 113.00p 104.26p 112.00p 450948
15/07/2024 103.00p 104.55p 101.00p 104.50p 355417
12/07/2024 100.00p 104.00p 99.13p 103.00p 148743
11/07/2024 100.00p 101.70p 98.05p 100.00p 57023
10/07/2024 102.50p 102.70p 98.10p 100.00p 145459
09/07/2024 103.00p 104.00p 101.00p 102.50p 156008
08/07/2024 101.00p 104.00p 100.02p 103.00p 259006
05/07/2024 100.50p 100.98p 100.12p 100.50p 37705
04/07/2024 99.50p 101.00p 99.00p 100.50p 893960
03/07/2024 103.50p 103.50p 98.62p 99.50p 315720
02/07/2024 103.50p 104.70p 102.00p 103.50p 175463
01/07/2024 103.50p 104.96p 102.20p 103.50p 14012
28/06/2024 104.00p 104.97p 102.88p 103.50p 88774
27/06/2024 103.50p 105.32p 103.50p 104.00p 286019
26/06/2024 105.50p 105.91p 101.00p 104.50p 93727
25/06/2024 106.50p 106.64p 105.00p 105.50p 260150
24/06/2024 106.50p 107.00p 106.00p 106.50p 12904
21/06/2024 106.50p 106.90p 106.44p 106.50p 122537
20/06/2024 103.50p 109.00p 103.50p 106.50p 1086819
19/06/2024 100.00p 102.00p 99.23p 102.00p 163157
18/06/2024 100.50p 100.82p 99.12p 100.00p 53052
17/06/2024 101.00p 101.10p 100.00p 100.50p 69599
14/06/2024 101.00p 101.70p 100.00p 101.00p 103779
13/06/2024 102.50p 102.50p 100.00p 101.00p 164059
12/06/2024 103.00p 104.00p 101.20p 102.50p 49290
11/06/2024 103.50p 104.50p 102.04p 103.00p 143365
10/06/2024 104.50p 105.00p 103.50p 103.50p 148171
07/06/2024 104.50p 105.00p 104.01p 104.50p 86340
06/06/2024 105.00p 106.98p 104.20p 104.50p 1455708
05/06/2024 102.25p 107.90p 101.65p 105.00p 404506
04/06/2024 102.00p 102.90p 101.00p 102.25p 146379
03/06/2024 102.00p 102.87p 101.10p 102.00p 59161
31/05/2024 102.00p 102.90p 101.12p 102.00p 38771
30/05/2024 102.50p 102.65p 101.10p 102.00p 81423
29/05/2024 101.50p 101.94p 101.00p 101.50p 78017
28/05/2024 101.50p 101.65p 101.26p 101.50p 47385
24/05/2024 102.00p 102.00p 101.00p 101.50p 52733
23/05/2024 102.00p 102.00p 101.26p 102.00p 72764
22/05/2024 102.00p 102.00p 101.00p 102.00p 156348
21/05/2024 103.00p 103.20p 101.15p 102.00p 126791
20/05/2024 101.50p 103.50p 100.00p 103.00p 205709
17/05/2024 99.00p 101.50p 98.90p 101.50p 618660
16/05/2024 101.00p 101.20p 98.82p 99.00p 125923
15/05/2024 100.00p 101.00p 99.24p 101.00p 34659
14/05/2024 101.00p 103.00p 99.00p 100.00p 133157
13/05/2024 98.80p 100.00p 98.80p 100.00p 154978
10/05/2024 99.50p 100.45p 98.80p 98.80p 122483
09/05/2024 99.00p 100.00p 98.90p 99.50p 131703
08/05/2024 101.50p 101.50p 98.76p 99.50p 377048
07/05/2024 102.00p 102.69p 101.00p 101.50p 209594
03/05/2024 102.00p 102.87p 101.00p 102.00p 120632
02/05/2024 103.50p 104.70p 100.65p 102.00p 744633
01/05/2024 102.50p 107.44p 101.00p 104.00p 919429
30/04/2024 97.00p 102.00p 96.12p 99.50p 444925
29/04/2024 95.00p 99.00p 94.67p 97.00p 182561
26/04/2024 94.00p 96.70p 92.00p 95.00p 238838
25/04/2024 93.00p 94.84p 92.80p 94.00p 162806
24/04/2024 93.00p 93.98p 91.77p 92.40p 785042
23/04/2024 91.00p 94.00p 91.00p 92.50p 259119
22/04/2024 90.00p 91.98p 89.02p 91.00p 225392
19/04/2024 90.50p 91.95p 89.20p 90.00p 57624
18/04/2024 88.00p 92.00p 87.55p 90.00p 138080
17/04/2024 87.00p 88.40p 86.60p 88.00p 235048
16/04/2024 87.50p 87.54p 86.68p 87.00p 60770
15/04/2024 86.50p 87.69p 86.40p 87.00p 84235
12/04/2024 85.50p 86.50p 85.30p 86.50p 84636
11/04/2024 85.50p 85.50p 84.66p 85.50p 58393
10/04/2024 86.00p 86.14p 85.00p 85.50p 92355
09/04/2024 86.00p 88.00p 85.11p 86.00p 98943
08/04/2024 86.00p 86.08p 84.88p 86.00p 58471
05/04/2024 86.50p 87.45p 84.16p 86.00p 130125
04/04/2024 86.00p 87.45p 85.07p 86.50p 53508
03/04/2024 87.50p 88.14p 85.06p 86.50p 77485
02/04/2024 84.00p 88.90p 83.28p 87.50p 227832
28/03/2024 83.00p 83.93p 82.00p 83.50p 134299
27/03/2024 85.00p 85.00p 81.18p 83.00p 363437
26/03/2024 85.50p 85.68p 84.06p 84.80p 89072
25/03/2024 87.50p 87.50p 85.00p 85.50p 84926
22/03/2024 87.50p 87.80p 87.00p 87.50p 81696
21/03/2024 89.00p 89.70p 87.00p 87.50p 163199
20/03/2024 91.00p 91.00p 89.00p 89.00p 78784
19/03/2024 91.00p 91.70p 87.00p 89.00p 119416
18/03/2024 93.00p 93.00p 90.00p 91.00p 117484
15/03/2024 93.00p 93.14p 92.06p 93.00p 69133
14/03/2024 93.00p 94.00p 92.40p 93.00p 250086
13/03/2024 92.50p 93.44p 92.01p 93.00p 221694
12/03/2024 92.50p 93.00p 92.30p 92.50p 132304
11/03/2024 93.00p 93.00p 92.05p 92.50p 126732
08/03/2024 93.50p 93.50p 91.00p 93.00p 78386
07/03/2024 93.00p 94.87p 91.86p 93.50p 481335
06/03/2024 91.50p 94.92p 91.06p 93.00p 87887
05/03/2024 91.50p 93.00p 90.18p 93.00p 1583119
04/03/2024 88.50p 95.00p 88.50p 91.50p 242891
01/03/2024 88.00p 88.99p 87.03p 88.50p 35487
29/02/2024 88.00p 88.99p 87.00p 88.00p 43917
28/02/2024 88.00p 89.00p 87.00p 88.00p 195855
27/02/2024 91.50p 92.00p 87.02p 92.00p 189337
26/02/2024 91.50p 92.83p 90.01p 91.60p 50751
23/02/2024 91.50p 92.86p 90.01p 91.50p 23860
22/02/2024 91.50p 92.88p 90.38p 91.50p 76862
21/02/2024 93.50p 93.99p 90.05p 91.50p 113838
20/02/2024 94.00p 96.00p 93.00p 94.00p 180121
19/02/2024 93.50p 95.00p 92.36p 94.00p 91002
16/02/2024 91.00p 94.94p 90.06p 93.50p 175805
15/02/2024 91.00p 91.75p 90.00p 91.00p 105854
14/02/2024 90.50p 92.00p 89.50p 91.00p 124747
13/02/2024 93.00p 93.00p 89.00p 90.50p 186324
12/02/2024 92.00p 94.00p 91.55p 92.00p 146694
09/02/2024 88.50p 93.44p 88.50p 92.00p 507888
08/02/2024 88.00p 89.00p 87.36p 88.50p 99493
07/02/2024 88.50p 88.99p 87.65p 88.00p 245210
06/02/2024 89.00p 90.00p 88.00p 88.50p 75730
05/02/2024 89.00p 93.90p 87.18p 89.00p 689999
02/02/2024 85.00p 86.98p 84.05p 86.00p 102018
01/02/2024 86.00p 86.00p 84.00p 85.00p 81984
31/01/2024 86.00p 87.00p 84.25p 86.00p 142090
30/01/2024 84.00p 88.00p 83.75p 86.00p 247319
29/01/2024 82.00p 85.00p 80.50p 85.00p 1055531
26/01/2024 82.00p 83.00p 81.02p 82.00p 118968
25/01/2024 82.00p 82.74p 81.00p 82.00p 88280
24/01/2024 80.00p 82.96p 80.00p 82.00p 185474
23/01/2024 79.00p 81.74p 79.00p 80.00p 322103
22/01/2024 80.00p 80.35p 78.41p 79.00p 427638
19/01/2024 79.50p 80.40p 79.36p 80.00p 295878
18/01/2024 79.00p 81.14p 78.88p 79.50p 1233420
17/01/2024 81.50p 83.99p 78.30p 79.00p 553532
16/01/2024 79.50p 79.70p 79.00p 79.00p 71249
15/01/2024 81.00p 81.24p 78.00p 81.00p 238001
12/01/2024 80.00p 81.70p 79.00p 81.00p 226595
11/01/2024 79.00p 80.88p 78.00p 80.00p 274958
10/01/2024 79.50p 80.00p 77.94p 79.00p 120220
09/01/2024 80.50p 80.90p 79.33p 79.50p 43336
08/01/2024 81.00p 81.50p 80.00p 80.50p 49510
05/01/2024 80.50p 80.99p 80.41p 80.50p 37619
04/01/2024 80.00p 80.99p 80.00p 80.50p 430838
03/01/2024 81.00p 81.00p 79.03p 80.00p 118938
02/01/2024 81.50p 81.90p 80.10p 81.00p 191434
29/12/2023 82.50p 82.50p 79.15p 81.00p 75665
28/12/2023 79.00p 82.40p 78.50p 81.50p 324471
27/12/2023 77.50p 79.98p 77.50p 79.00p 154841
22/12/2023 77.50p 79.00p 76.68p 77.50p 220559
21/12/2023 76.50p 79.50p 76.00p 77.00p 186151
20/12/2023 75.50p 77.85p 75.26p 76.50p 51198
19/12/2023 72.00p 76.91p 71.00p 75.50p 669825
18/12/2023 71.00p 73.00p 70.00p 71.50p 7845910
15/12/2023 71.50p 72.00p 71.00p 71.00p 139386
14/12/2023 70.50p 72.00p 70.03p 71.50p 251204
13/12/2023 71.50p 73.44p 70.06p 70.50p 353840
12/12/2023 71.50p 72.00p 71.01p 71.50p 179053
11/12/2023 71.50p 72.30p 71.42p 71.50p 1039718
08/12/2023 71.80p 72.00p 71.35p 71.50p 520886
07/12/2023 72.50p 72.50p 71.60p 71.80p 210556
06/12/2023 72.50p 72.50p 72.00p 72.50p 546588
05/12/2023 72.50p 72.94p 72.15p 72.50p 117875
04/12/2023 72.50p 73.25p 72.05p 72.50p 289028
01/12/2023 74.00p 74.00p 71.37p 72.50p 163820
30/11/2023 74.00p 74.40p 73.28p 74.00p 217037
29/11/2023 74.00p 75.00p 73.08p 74.00p 193625
28/11/2023 75.00p 75.76p 73.06p 74.00p 290946
27/11/2023 73.50p 75.99p 72.50p 75.00p 2016918
24/11/2023 71.50p 72.24p 71.50p 72.00p 139906
23/11/2023 71.00p 72.34p 71.00p 72.00p 282409
22/11/2023 71.50p 72.00p 71.00p 71.00p 12135
21/11/2023 71.00p 72.00p 70.73p 71.50p 57180
20/11/2023 71.50p 72.00p 69.81p 71.00p 137191
17/11/2023 70.50p 72.80p 70.50p 71.50p 185923
16/11/2023 70.00p 70.94p 70.00p 70.50p 32410
15/11/2023 70.00p 70.98p 69.50p 70.00p 36595
14/11/2023 69.00p 70.90p 68.00p 70.00p 166147
13/11/2023 69.00p 69.00p 68.12p 69.00p 39571
10/11/2023 69.50p 69.90p 68.22p 69.00p 181894
09/11/2023 69.50p 69.50p 68.30p 69.50p 4234
08/11/2023 68.00p 70.00p 67.53p 69.50p 175918
07/11/2023 68.50p 69.00p 67.20p 68.00p 98610
06/11/2023 68.50p 68.50p 67.00p 68.50p 22291
03/11/2023 67.00p 68.50p 66.24p 68.50p 17365
02/11/2023 63.50p 69.00p 63.32p 67.00p 127480
01/11/2023 63.50p 63.50p 63.01p 63.50p 2057
31/10/2023 63.50p 63.50p 63.00p 63.50p 41117
30/10/2023 65.50p 66.80p 62.00p 63.50p 122997
27/10/2023 65.50p 66.80p 64.18p 65.50p 9202
26/10/2023 64.00p 65.50p 64.00p 65.50p 55061
25/10/2023 65.00p 65.00p 63.30p 65.00p 141953
24/10/2023 66.50p 66.90p 62.40p 65.00p 100841

*Close Price adjusted for both dividends and splits