Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/02/2025 172.00p 172.00p 166.00p 167.00p 371340
25/02/2025 170.50p 173.00p 170.50p 172.00p 157044
24/02/2025 181.50p 181.88p 170.26p 170.50p 403252
21/02/2025 183.50p 183.50p 179.55p 181.50p 199098
20/02/2025 189.00p 189.00p 183.00p 183.50p 216102
19/02/2025 191.50p 192.00p 187.37p 189.00p 168624
18/02/2025 192.00p 192.89p 191.00p 192.00p 112380
17/02/2025 192.00p 192.89p 191.12p 192.00p 74718
14/02/2025 194.00p 194.84p 184.11p 192.00p 396489
13/02/2025 193.00p 199.78p 192.00p 194.00p 1574738
12/02/2025 183.00p 192.70p 183.00p 190.00p 373466
11/02/2025 184.00p 184.74p 182.00p 183.00p 398231
10/02/2025 184.00p 185.00p 183.00p 184.00p 822190
07/02/2025 184.50p 185.00p 183.00p 185.00p 903938
06/02/2025 183.50p 185.80p 182.55p 184.50p 972804
05/02/2025 179.00p 184.45p 178.55p 183.50p 174367
04/02/2025 179.50p 180.00p 177.00p 179.00p 117078
03/02/2025 182.00p 182.00p 178.20p 179.50p 172703
31/01/2025 184.50p 186.00p 181.27p 183.00p 845833
30/01/2025 184.00p 185.40p 182.23p 184.50p 117276
29/01/2025 184.00p 186.00p 182.00p 186.00p 43775
28/01/2025 182.00p 186.00p 181.16p 184.00p 166749
27/01/2025 187.50p 190.00p 181.00p 182.00p 1113828
24/01/2025 172.00p 180.00p 171.58p 178.00p 283030
23/01/2025 170.50p 174.00p 170.00p 173.00p 2422165
22/01/2025 171.25p 174.96p 170.00p 170.50p 955670
21/01/2025 168.50p 171.88p 168.35p 171.25p 490486
20/01/2025 162.75p 169.60p 157.02p 168.50p 478785
17/01/2025 155.25p 164.96p 155.00p 162.75p 2715334
16/01/2025 152.50p 155.80p 145.50p 154.75p 834218
15/01/2025 139.00p 139.50p 138.50p 138.50p 99090
14/01/2025 136.50p 140.00p 135.55p 138.50p 150616
13/01/2025 139.00p 139.96p 135.00p 136.50p 75825
10/01/2025 138.50p 140.00p 138.41p 139.00p 59765
09/01/2025 138.50p 139.00p 138.05p 138.50p 96150
08/01/2025 139.50p 140.85p 134.46p 138.50p 163851
07/01/2025 140.00p 143.95p 138.36p 139.50p 375437
06/01/2025 137.00p 140.70p 136.16p 140.00p 105487
03/01/2025 137.50p 137.50p 136.00p 136.50p 65614
02/01/2025 137.50p 138.84p 136.67p 137.50p 177792
31/12/2024 132.00p 139.46p 132.00p 137.50p 238631
30/12/2024 132.25p 132.50p 131.60p 132.00p 50079
27/12/2024 132.25p 132.34p 132.03p 132.25p 45207
24/12/2024 132.50p 132.50p 132.00p 132.25p 45884
23/12/2024 132.50p 133.00p 128.05p 132.50p 382139
20/12/2024 134.50p 134.56p 132.17p 132.50p 108220
19/12/2024 132.50p 135.95p 131.37p 135.00p 407609
18/12/2024 136.00p 136.00p 132.25p 132.50p 259251
17/12/2024 140.50p 141.00p 134.33p 136.00p 151008
16/12/2024 140.50p 142.00p 140.00p 141.00p 286301
13/12/2024 136.50p 136.96p 136.00p 136.50p 40479
12/12/2024 137.50p 138.39p 136.00p 136.50p 59046
11/12/2024 141.00p 141.20p 136.80p 137.50p 112440
10/12/2024 138.00p 142.00p 137.33p 141.00p 185179
09/12/2024 141.50p 142.93p 137.00p 138.00p 42395
06/12/2024 144.00p 144.70p 139.54p 141.50p 120776
05/12/2024 144.00p 144.96p 143.00p 144.00p 56567
04/12/2024 144.00p 151.00p 143.00p 144.00p 216826
03/12/2024 142.00p 142.97p 141.00p 142.00p 88696
02/12/2024 144.00p 144.00p 138.13p 142.00p 150949
29/11/2024 149.00p 150.00p 142.60p 144.00p 91710
28/11/2024 151.50p 151.90p 148.50p 149.00p 95973
27/11/2024 154.50p 154.50p 150.07p 151.50p 122547
26/11/2024 151.50p 155.00p 151.50p 154.50p 213386
25/11/2024 148.00p 152.90p 147.50p 151.50p 333215
22/11/2024 143.00p 148.80p 142.00p 148.00p 402616
21/11/2024 141.00p 143.76p 140.10p 143.00p 104325
20/11/2024 144.00p 144.48p 140.00p 141.00p 138182
19/11/2024 147.00p 147.00p 143.00p 145.00p 260547
18/11/2024 143.50p 149.00p 143.40p 147.00p 309210
15/11/2024 149.50p 150.00p 143.00p 143.50p 157989
14/11/2024 149.50p 153.00p 144.00p 147.50p 285204
13/11/2024 140.50p 149.90p 140.22p 148.50p 951287
12/11/2024 126.50p 144.19p 126.50p 140.00p 931881
11/11/2024 123.50p 127.00p 118.55p 125.00p 888047
08/11/2024 124.00p 124.00p 122.42p 123.50p 9919
07/11/2024 124.00p 124.98p 124.00p 124.00p 68920
06/11/2024 120.50p 124.65p 120.50p 124.00p 159372
05/11/2024 123.50p 125.00p 117.00p 120.50p 106058
04/11/2024 124.50p 125.70p 122.13p 123.50p 244212
01/11/2024 120.50p 127.64p 120.14p 124.50p 247405
31/10/2024 126.00p 126.32p 120.06p 120.50p 115596
30/10/2024 115.50p 130.00p 113.50p 126.50p 303291
29/10/2024 111.50p 116.00p 110.13p 116.00p 234005
28/10/2024 113.00p 113.00p 111.01p 111.50p 89294
25/10/2024 110.75p 115.00p 110.66p 113.00p 130387
24/10/2024 111.25p 111.47p 110.63p 110.75p 86212
23/10/2024 117.00p 117.10p 110.27p 111.25p 242565
22/10/2024 118.50p 120.00p 116.34p 117.00p 147302
21/10/2024 124.00p 124.00p 118.10p 118.50p 132156
18/10/2024 123.50p 125.00p 122.50p 124.00p 75606
17/10/2024 123.50p 124.70p 120.31p 123.50p 128980
16/10/2024 120.50p 122.70p 116.88p 122.50p 202723
15/10/2024 112.00p 120.85p 111.37p 120.50p 1316522
14/10/2024 112.50p 112.50p 111.00p 112.00p 103655
11/10/2024 108.00p 113.00p 107.34p 112.50p 1042261
10/10/2024 110.75p 110.98p 106.38p 108.00p 450843
09/10/2024 113.00p 113.00p 110.10p 110.75p 166401
08/10/2024 113.00p 113.00p 111.55p 113.00p 20690
07/10/2024 113.00p 114.00p 112.11p 113.00p 289610
04/10/2024 113.00p 114.00p 112.03p 113.00p 132829
03/10/2024 114.00p 114.00p 112.00p 113.00p 103539
02/10/2024 114.00p 114.00p 113.04p 114.00p 81724
01/10/2024 114.00p 114.40p 113.26p 114.00p 47506
30/09/2024 116.00p 116.45p 113.30p 113.50p 169471
27/09/2024 114.50p 114.60p 113.00p 113.00p 54494
26/09/2024 116.00p 116.00p 114.00p 114.50p 143319
25/09/2024 116.50p 117.40p 115.16p 116.00p 340058
24/09/2024 117.00p 117.65p 116.00p 117.00p 209652
23/09/2024 115.75p 117.70p 115.35p 117.00p 164219
20/09/2024 117.50p 117.50p 115.00p 115.75p 70470
19/09/2024 117.50p 117.93p 117.00p 117.50p 286120
18/09/2024 117.50p 118.00p 116.38p 117.50p 248837
17/09/2024 119.00p 119.78p 117.00p 117.50p 126643
16/09/2024 121.50p 122.00p 118.41p 119.00p 228392
13/09/2024 122.25p 122.92p 120.55p 121.50p 100645
12/09/2024 120.50p 122.40p 120.34p 122.25p 206296
11/09/2024 122.00p 124.00p 120.10p 120.50p 184857
10/09/2024 125.00p 125.00p 120.88p 122.00p 206096
09/09/2024 124.75p 125.27p 124.60p 125.00p 122260
06/09/2024 124.00p 127.69p 123.66p 125.25p 316816
05/09/2024 125.25p 125.50p 123.00p 124.00p 229763
04/09/2024 127.50p 127.50p 123.00p 125.25p 252049
03/09/2024 127.75p 128.29p 127.22p 127.50p 203828
02/09/2024 126.00p 132.00p 126.00p 128.50p 724731
30/08/2024 119.00p 122.88p 118.25p 122.00p 241288
29/08/2024 119.00p 119.94p 118.77p 119.00p 79659
28/08/2024 118.50p 120.00p 116.81p 119.00p 176773
27/08/2024 121.00p 122.00p 118.00p 118.50p 151166
23/08/2024 120.00p 122.00p 119.72p 121.00p 54086
22/08/2024 120.00p 122.00p 118.00p 120.00p 56279
21/08/2024 119.00p 120.13p 118.00p 119.50p 51622
20/08/2024 118.00p 120.89p 117.00p 119.00p 184467
19/08/2024 117.25p 118.00p 116.67p 118.00p 55185
16/08/2024 117.50p 118.24p 116.67p 117.25p 68074
15/08/2024 116.00p 118.88p 116.00p 117.50p 91864
14/08/2024 118.00p 120.00p 115.00p 116.00p 264689
13/08/2024 116.00p 118.70p 115.88p 118.00p 55380
12/08/2024 116.50p 116.90p 115.88p 116.00p 73434
09/08/2024 116.00p 119.80p 115.88p 116.50p 743304
08/08/2024 121.50p 124.82p 116.00p 116.00p 231570
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

*Close Price adjusted for both dividends and splits