Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/08/2025 179.50p 180.00p 177.12p 178.00p 49192
21/08/2025 181.00p 181.50p 179.00p 179.50p 70070
20/08/2025 182.50p 184.86p 180.00p 181.00p 104093
19/08/2025 181.00p 182.00p 177.00p 180.00p 280145
18/08/2025 186.50p 187.48p 180.00p 181.00p 172677
15/08/2025 187.50p 189.89p 185.00p 186.50p 54037
14/08/2025 190.50p 192.00p 187.50p 187.50p 39465
13/08/2025 191.50p 193.00p 188.00p 190.50p 84544
12/08/2025 187.50p 193.00p 187.50p 191.50p 778052
11/08/2025 184.50p 187.00p 184.20p 184.50p 175012
08/08/2025 184.50p 186.50p 183.00p 184.50p 532606
07/08/2025 184.50p 187.00p 182.00p 184.50p 56458
06/08/2025 183.50p 186.75p 183.14p 184.50p 117289
05/08/2025 183.50p 184.64p 182.00p 183.50p 506879
04/08/2025 176.00p 187.90p 175.44p 183.50p 689534
01/08/2025 177.50p 179.00p 175.00p 176.00p 90486
31/07/2025 175.00p 178.13p 174.08p 177.50p 161128
30/07/2025 175.00p 175.90p 174.00p 175.00p 390881
29/07/2025 177.00p 178.00p 174.00p 174.00p 190647
28/07/2025 180.00p 180.00p 174.36p 177.00p 133449
25/07/2025 180.50p 181.00p 179.12p 180.00p 567053
24/07/2025 180.50p 181.22p 179.09p 180.50p 80926
23/07/2025 180.50p 182.00p 179.32p 180.50p 360193
22/07/2025 185.50p 185.50p 180.02p 181.00p 336228
21/07/2025 187.50p 189.90p 184.14p 186.00p 372956
18/07/2025 187.00p 188.80p 185.00p 186.50p 116762
17/07/2025 184.00p 188.90p 184.00p 186.50p 217161
16/07/2025 178.50p 185.00p 176.04p 184.00p 550785
15/07/2025 197.50p 197.50p 170.00p 178.50p 2346810
14/07/2025 197.50p 200.00p 195.00p 197.50p 67073
11/07/2025 198.00p 198.00p 195.20p 197.50p 107403
10/07/2025 198.00p 198.50p 196.04p 198.00p 75720
09/07/2025 197.50p 200.00p 195.80p 198.00p 103463
08/07/2025 200.00p 201.99p 195.50p 197.50p 129855
07/07/2025 196.00p 202.00p 195.20p 200.00p 139163
04/07/2025 196.00p 196.50p 195.03p 196.00p 257904
03/07/2025 196.00p 196.29p 195.00p 196.00p 101091
02/07/2025 196.00p 196.98p 194.55p 196.00p 207832
01/07/2025 195.50p 196.87p 194.52p 196.00p 134988
30/06/2025 195.50p 197.00p 193.18p 195.50p 237432
27/06/2025 195.50p 198.00p 193.89p 195.50p 209317
26/06/2025 195.50p 198.00p 193.00p 195.50p 91792
25/06/2025 196.00p 198.00p 192.00p 192.00p 108832
24/06/2025 197.00p 199.99p 194.00p 194.00p 220546
23/06/2025 197.00p 199.00p 193.00p 197.00p 92528
20/06/2025 197.00p 200.00p 194.36p 197.00p 23127
19/06/2025 197.00p 199.00p 193.05p 197.00p 113484
18/06/2025 197.00p 200.00p 194.00p 197.00p 97460
17/06/2025 194.00p 198.00p 191.34p 196.25p 143741
16/06/2025 194.00p 195.00p 193.00p 194.00p 100341
13/06/2025 201.50p 202.00p 193.00p 194.00p 292106
12/06/2025 203.50p 203.50p 201.00p 203.00p 43657
11/06/2025 204.50p 204.75p 203.00p 203.50p 95796
10/06/2025 212.00p 214.00p 203.00p 204.00p 125784
09/06/2025 211.50p 214.00p 210.00p 212.00p 142725
06/06/2025 211.00p 214.00p 210.75p 211.50p 191029
05/06/2025 212.00p 214.00p 210.00p 211.00p 293634
04/06/2025 205.50p 214.00p 205.00p 214.00p 707503
03/06/2025 210.00p 214.56p 204.20p 209.00p 313741
02/06/2025 203.00p 216.20p 201.88p 210.00p 402055
30/05/2025 205.50p 206.50p 200.50p 203.00p 86603
29/05/2025 207.50p 208.80p 205.00p 206.50p 55612
28/05/2025 207.50p 210.00p 204.00p 207.50p 197284
27/05/2025 200.00p 210.00p 200.00p 207.50p 394702
23/05/2025 199.50p 208.92p 197.48p 200.00p 351400
22/05/2025 194.00p 199.90p 193.18p 199.50p 97887
21/05/2025 200.00p 201.60p 193.04p 194.00p 192837
20/05/2025 199.50p 202.00p 198.40p 200.00p 599946
19/05/2025 190.00p 202.00p 190.00p 199.50p 542889
16/05/2025 187.00p 192.00p 186.02p 190.00p 109231
15/05/2025 186.00p 188.00p 186.00p 187.00p 29239
14/05/2025 186.00p 187.00p 185.41p 186.00p 790192
13/05/2025 185.50p 187.00p 184.66p 186.00p 81368
12/05/2025 184.00p 187.00p 181.36p 185.00p 426505
09/05/2025 187.00p 188.00p 182.12p 184.00p 93263
08/05/2025 181.00p 189.00p 180.45p 187.00p 145905
07/05/2025 181.50p 183.00p 179.18p 181.00p 139765
06/05/2025 187.00p 188.76p 180.00p 181.50p 183774
02/05/2025 184.50p 190.29p 183.55p 187.00p 726543
01/05/2025 182.00p 186.90p 181.50p 184.50p 171527
30/04/2025 177.00p 183.79p 176.00p 182.00p 106550
29/04/2025 169.00p 179.96p 169.00p 177.00p 157598
28/04/2025 163.50p 172.00p 163.50p 169.00p 312265
25/04/2025 162.00p 165.00p 161.55p 162.50p 98159
24/04/2025 162.00p 163.99p 160.00p 162.00p 30734
23/04/2025 161.00p 163.80p 158.10p 162.00p 216801
22/04/2025 159.00p 165.00p 158.00p 165.00p 317500
17/04/2025 159.00p 159.50p 158.06p 159.00p 80541
16/04/2025 159.00p 160.00p 158.17p 159.00p 190624
15/04/2025 158.50p 162.00p 157.20p 159.00p 205857
14/04/2025 154.50p 162.23p 153.65p 158.50p 447177
11/04/2025 151.50p 155.60p 149.00p 150.00p 239319
10/04/2025 150.00p 159.44p 150.00p 151.50p 409053
09/04/2025 145.00p 150.00p 145.00p 147.50p 227095
08/04/2025 142.50p 153.80p 142.26p 152.50p 326456
07/04/2025 147.50p 147.50p 132.00p 142.00p 796215
04/04/2025 166.50p 166.50p 149.91p 151.00p 555363
03/04/2025 163.00p 171.52p 161.00p 166.50p 267816
02/04/2025 167.00p 168.00p 165.10p 165.75p 344186
01/04/2025 168.00p 169.00p 166.00p 167.00p 265075
31/03/2025 171.50p 173.00p 166.20p 168.00p 237272
28/03/2025 170.00p 173.00p 170.00p 171.50p 133857
27/03/2025 173.00p 173.50p 170.00p 170.00p 108945
26/03/2025 166.50p 173.75p 165.08p 173.00p 239910
25/03/2025 161.00p 167.98p 160.80p 165.00p 206162
24/03/2025 163.00p 164.00p 157.00p 157.00p 175369
21/03/2025 163.00p 165.20p 158.00p 158.00p 220784
20/03/2025 165.00p 166.00p 161.00p 161.00p 72719
19/03/2025 166.50p 170.00p 161.47p 164.00p 419871
18/03/2025 171.50p 172.50p 164.00p 164.00p 197589
17/03/2025 174.00p 176.70p 171.00p 171.00p 181039
14/03/2025 174.50p 174.83p 167.00p 167.00p 139655
13/03/2025 174.50p 176.00p 167.00p 167.00p 544847
12/03/2025 177.00p 177.00p 173.00p 173.00p 201402
11/03/2025 181.00p 182.00p 173.50p 173.50p 270255
10/03/2025 179.50p 184.95p 179.00p 181.00p 1125846
07/03/2025 176.00p 179.00p 176.00p 176.00p 128107
06/03/2025 180.00p 180.00p 172.00p 172.00p 305946
05/03/2025 176.00p 181.89p 172.00p 172.00p 411948
04/03/2025 176.50p 179.94p 175.00p 175.00p 328666
03/03/2025 167.50p 177.00p 167.50p 176.50p 434883
28/02/2025 162.50p 166.98p 158.30p 166.00p 365567
27/02/2025 166.50p 166.95p 162.30p 163.00p 288867
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

*Close Price adjusted for both dividends and splits