Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
20/11/2009 38.00p 38.00p 38.00p 38.00p 0
19/11/2009 37.00p 38.00p 36.50p 38.00p 354
18/11/2009 37.50p 37.78p 37.00p 37.00p 632
17/11/2009 38.50p 38.50p 37.50p 37.50p 0
16/11/2009 39.00p 39.00p 38.05p 38.50p 1500
13/11/2009 38.50p 39.00p 38.10p 39.00p 51000
12/11/2009 35.50p 39.00p 35.50p 38.50p 55793
11/11/2009 38.50p 38.50p 35.07p 35.50p 154684
10/11/2009 40.25p 40.25p 38.50p 38.50p 2100
09/11/2009 39.50p 40.25p 39.00p 40.25p 60000
06/11/2009 39.00p 39.50p 39.00p 39.50p 25072
05/11/2009 39.00p 39.00p 38.75p 39.00p 118
04/11/2009 38.75p 39.50p 38.05p 39.00p 18734
03/11/2009 38.75p 40.00p 37.88p 38.75p 36626
02/11/2009 39.50p 40.00p 37.90p 38.75p 30583
30/10/2009 43.00p 41.05p 33.75p 40.25p 193038
29/10/2009 42.00p 44.00p 42.92p 43.00p 25600
28/10/2009 44.00p 43.00p 39.00p 42.00p 50882
27/10/2009 44.00p 45.24p 43.06p 44.00p 13026
26/10/2009 45.00p 45.00p 44.00p 44.00p 1000
23/10/2009 45.00p 45.00p 43.20p 45.00p 1354
22/10/2009 45.00p 45.00p 45.00p 45.00p 1000000
21/10/2009 45.00p 44.00p 43.25p 45.00p 50199
20/10/2009 45.00p 45.00p 43.00p 45.00p 4663
19/10/2009 45.00p 45.50p 45.00p 45.00p 6500
16/10/2009 45.00p 44.50p 43.50p 45.00p 25600
15/10/2009 45.00p 47.00p 45.00p 45.00p 3686
14/10/2009 45.50p 45.00p 43.15p 45.00p 78671
13/10/2009 45.50p 47.50p 45.00p 45.50p 33500
12/10/2009 42.00p 45.50p 42.00p 45.50p 1248006
09/10/2009 42.50p 43.50p 42.00p 42.00p 15000
08/10/2009 42.50p 44.00p 42.25p 42.50p 3500
07/10/2009 41.00p 42.50p 41.00p 42.50p 58383
06/10/2009 42.50p 43.75p 42.00p 41.00p 13700
05/10/2009 38.50p 42.50p 38.00p 42.50p 42331
02/10/2009 39.50p 38.50p 37.00p 38.50p 11122
01/10/2009 39.50p 41.00p 38.00p 40.00p 50293
30/09/2009 39.50p 40.00p 39.50p 39.50p 5000
29/09/2009 39.50p 39.50p 37.55p 39.50p 4666
28/09/2009 39.50p 39.50p 37.60p 39.50p 5874
25/09/2009 39.50p 39.50p 39.50p 39.50p 0
24/09/2009 39.00p 39.50p 36.63p 39.50p 13913638
23/09/2009 39.00p 39.00p 38.25p 39.00p 22000
22/09/2009 39.00p 39.00p 35.00p 39.00p 26280
21/09/2009 38.00p 38.69p 38.09p 39.00p 5350

*Close Price adjusted for both dividends and splits