Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
23/10/2023 68.00p 68.00p 66.02p 67.00p 18599
20/10/2023 68.00p 68.15p 67.06p 68.00p 28094
19/10/2023 68.00p 68.00p 67.06p 68.00p 3202
18/10/2023 68.00p 68.20p 67.37p 68.00p 28139
17/10/2023 68.00p 68.00p 67.87p 68.00p 0
16/10/2023 68.00p 68.55p 67.37p 68.00p 15823
13/10/2023 68.00p 68.74p 67.00p 68.00p 69625
12/10/2023 68.50p 69.49p 67.05p 68.00p 147408
11/10/2023 69.00p 69.95p 67.00p 68.50p 30666
10/10/2023 69.00p 70.24p 68.02p 69.00p 50340
09/10/2023 69.50p 70.00p 68.02p 69.00p 107936
06/10/2023 70.00p 71.82p 68.04p 69.50p 100254
05/10/2023 71.90p 71.90p 69.22p 70.00p 37879
04/10/2023 73.00p 73.00p 70.50p 71.90p 46181
03/10/2023 73.00p 73.36p 72.56p 73.00p 116305
02/10/2023 72.50p 73.97p 72.50p 73.00p 59254
29/09/2023 75.00p 75.00p 72.50p 72.50p 287441
28/09/2023 73.50p 75.00p 73.50p 75.00p 186163
27/09/2023 73.50p 74.14p 72.41p 73.50p 99829
26/09/2023 73.50p 73.74p 72.09p 73.50p 39820
25/09/2023 73.50p 73.50p 72.00p 73.50p 2474
22/09/2023 73.50p 73.50p 72.00p 73.50p 12974
21/09/2023 73.50p 74.00p 72.07p 73.50p 1743586
20/09/2023 73.00p 75.00p 71.14p 73.50p 32120
19/09/2023 76.50p 76.50p 70.70p 72.50p 147015
18/09/2023 76.00p 76.70p 75.00p 75.50p 150853
15/09/2023 74.50p 78.00p 74.50p 76.00p 139114
14/09/2023 73.00p 75.00p 73.00p 74.50p 329268
13/09/2023 73.00p 73.75p 73.00p 73.00p 70963
12/09/2023 73.00p 73.64p 73.00p 73.00p 14532
11/09/2023 74.00p 74.92p 73.12p 73.50p 49649
08/09/2023 74.00p 74.24p 73.10p 73.50p 28255
07/09/2023 72.00p 75.00p 71.68p 74.00p 200166
06/09/2023 72.50p 73.00p 70.55p 72.00p 82490
05/09/2023 70.50p 72.75p 65.00p 72.50p 754274
04/09/2023 71.50p 71.50p 65.00p 70.50p 182525
01/09/2023 71.50p 73.00p 70.68p 71.50p 16098
31/08/2023 73.00p 73.00p 70.06p 71.50p 45526
30/08/2023 69.00p 74.78p 69.00p 73.00p 93392
29/08/2023 69.50p 69.50p 69.00p 69.00p 35389
25/08/2023 68.00p 70.69p 68.00p 69.50p 63200
24/08/2023 69.50p 70.97p 68.00p 68.00p 85408
23/08/2023 69.00p 70.94p 69.00p 69.50p 25153
22/08/2023 68.00p 70.00p 68.00p 69.00p 53633
21/08/2023 68.50p 68.90p 66.50p 68.00p 128818
18/08/2023 68.50p 69.50p 67.08p 68.50p 99697
17/08/2023 68.50p 69.60p 68.05p 68.50p 123884
16/08/2023 67.00p 71.63p 65.36p 68.50p 548575
15/08/2023 73.00p 73.00p 71.05p 73.00p 26250
14/08/2023 74.00p 74.00p 73.00p 73.00p 84864
11/08/2023 75.00p 75.50p 73.00p 74.00p 45369
10/08/2023 74.00p 75.24p 74.00p 75.00p 221408
09/08/2023 73.50p 74.85p 72.76p 74.00p 57513
08/08/2023 74.50p 74.50p 73.10p 73.50p 5299
07/08/2023 73.00p 74.00p 72.68p 73.00p 34339
04/08/2023 73.50p 73.50p 72.15p 73.00p 15529
03/08/2023 74.50p 74.50p 72.15p 73.50p 49572
02/08/2023 76.00p 76.00p 74.00p 74.50p 61318
01/08/2023 72.50p 76.50p 72.07p 76.00p 132385
31/07/2023 72.00p 72.90p 71.55p 72.50p 26000
28/07/2023 73.00p 73.19p 72.00p 72.00p 41510
27/07/2023 72.50p 73.90p 71.90p 73.00p 29558
26/07/2023 72.50p 73.74p 71.35p 73.00p 62598
25/07/2023 72.50p 73.43p 72.50p 72.50p 6153
24/07/2023 74.00p 74.00p 69.55p 72.50p 163921
21/07/2023 75.00p 76.00p 72.25p 74.00p 89460
20/07/2023 74.50p 76.94p 72.00p 75.00p 84745
19/07/2023 78.00p 79.00p 74.00p 74.50p 218136
18/07/2023 71.00p 78.97p 70.00p 78.00p 372563
17/07/2023 57.50p 72.70p 57.50p 70.00p 589689
14/07/2023 55.50p 57.00p 54.10p 57.00p 33590
13/07/2023 56.50p 57.96p 55.00p 55.50p 203058
12/07/2023 56.00p 57.50p 55.57p 56.50p 29447
11/07/2023 57.00p 57.00p 55.15p 56.00p 53641
10/07/2023 57.50p 57.50p 56.38p 57.00p 43805
07/07/2023 57.00p 57.50p 56.02p 57.50p 63244
06/07/2023 56.00p 57.24p 55.89p 57.00p 81701
05/07/2023 57.00p 57.44p 55.00p 56.00p 146283
04/07/2023 58.50p 59.19p 55.00p 57.00p 79936
03/07/2023 59.00p 59.84p 54.00p 58.50p 195794
30/06/2023 58.50p 61.04p 56.00p 59.00p 458623
29/06/2023 57.50p 58.50p 54.78p 56.50p 179528
28/06/2023 61.50p 62.74p 56.04p 58.40p 294596
27/06/2023 63.50p 63.54p 62.00p 62.50p 81839
26/06/2023 64.00p 64.50p 63.00p 63.50p 48633
23/06/2023 64.00p 65.00p 63.30p 64.00p 21449
22/06/2023 66.00p 66.00p 63.00p 64.00p 50839
21/06/2023 67.50p 67.50p 65.00p 66.00p 46767
20/06/2023 70.50p 70.50p 65.50p 67.50p 144924
19/06/2023 68.50p 71.00p 67.15p 70.50p 70450
16/06/2023 72.50p 72.50p 71.00p 71.00p 54334
15/06/2023 71.50p 74.00p 70.75p 72.50p 115378
14/06/2023 71.50p 72.75p 71.00p 71.50p 24652
13/06/2023 71.00p 72.00p 71.00p 71.50p 103289
12/06/2023 71.50p 72.70p 70.25p 71.00p 78709
09/06/2023 69.00p 69.00p 68.02p 68.50p 6600
08/06/2023 69.50p 69.75p 68.08p 69.00p 10476
07/06/2023 70.00p 70.85p 68.05p 69.50p 128860
06/06/2023 68.00p 69.49p 67.31p 67.50p 46430
05/06/2023 65.70p 68.75p 65.70p 68.00p 227814
02/06/2023 65.50p 66.15p 65.50p 65.70p 18586
01/06/2023 65.50p 66.00p 65.50p 65.50p 19525
31/05/2023 65.50p 66.00p 65.30p 65.50p 48330
30/05/2023 67.00p 67.00p 65.28p 66.00p 64080
26/05/2023 67.00p 67.94p 67.00p 67.00p 1000
25/05/2023 67.00p 67.50p 67.00p 67.00p 5031
24/05/2023 67.00p 67.00p 66.65p 67.00p 5623
23/05/2023 67.00p 68.00p 66.02p 67.00p 66878
22/05/2023 66.50p 68.00p 66.50p 67.00p 38064
19/05/2023 67.50p 67.80p 65.00p 67.50p 142321
18/05/2023 68.50p 68.50p 66.55p 67.50p 45174
17/05/2023 68.50p 68.75p 68.20p 68.50p 10860
16/05/2023 69.00p 69.00p 68.00p 68.00p 30430
15/05/2023 69.00p 69.64p 68.00p 69.00p 49699
12/05/2023 69.00p 69.82p 68.55p 69.00p 47214
11/05/2023 69.00p 69.94p 69.00p 69.00p 29302
10/05/2023 70.50p 70.50p 69.00p 69.00p 2406
09/05/2023 69.50p 71.60p 69.50p 70.50p 59488
05/05/2023 69.50p 70.49p 69.50p 69.50p 85622
04/05/2023 70.50p 70.50p 69.50p 69.50p 28037
03/05/2023 71.00p 71.00p 70.00p 70.50p 60828
02/05/2023 70.50p 71.74p 69.38p 71.00p 35359
28/04/2023 69.00p 71.00p 68.76p 70.50p 105699
27/04/2023 69.50p 70.19p 68.37p 69.00p 79743
26/04/2023 69.50p 70.00p 68.04p 69.50p 35223
25/04/2023 70.00p 70.00p 69.04p 69.50p 19971
24/04/2023 70.00p 70.00p 69.00p 70.00p 1860
21/04/2023 70.50p 71.60p 69.13p 70.00p 43593
20/04/2023 70.50p 71.70p 70.50p 70.50p 767
19/04/2023 70.50p 71.70p 69.00p 70.50p 57090
18/04/2023 69.50p 70.97p 69.50p 70.00p 18410
17/04/2023 71.00p 71.44p 69.23p 69.50p 61726
14/04/2023 71.00p 71.00p 70.00p 71.00p 6433
13/04/2023 70.50p 72.00p 69.06p 71.00p 165249
12/04/2023 71.00p 71.70p 68.00p 70.50p 113368
11/04/2023 72.00p 72.50p 70.00p 71.00p 32365
06/04/2023 72.00p 72.94p 71.14p 72.00p 21836
05/04/2023 73.00p 73.00p 72.00p 72.50p 6363
04/04/2023 73.00p 73.00p 72.00p 73.00p 15790
03/04/2023 72.50p 74.00p 71.28p 73.00p 22839
31/03/2023 73.00p 73.40p 71.35p 72.50p 21486
30/03/2023 72.50p 73.00p 71.38p 73.00p 13437
29/03/2023 72.50p 73.14p 72.50p 72.50p 0
28/03/2023 72.50p 73.55p 71.35p 72.50p 26527
27/03/2023 73.00p 73.82p 71.68p 72.50p 59192
24/03/2023 73.00p 74.00p 71.16p 73.00p 27394
23/03/2023 73.00p 74.74p 72.28p 73.00p 48254
22/03/2023 73.00p 74.00p 71.00p 73.00p 21529
21/03/2023 72.50p 74.88p 72.50p 73.00p 52879
20/03/2023 73.50p 73.50p 70.00p 71.00p 72858
17/03/2023 74.00p 74.00p 73.00p 73.50p 46000
16/03/2023 75.50p 75.95p 73.50p 74.00p 73239
15/03/2023 75.50p 75.74p 75.00p 75.50p 130054
14/03/2023 75.50p 75.99p 75.00p 75.50p 14546
13/03/2023 76.00p 77.00p 75.50p 75.50p 100630
10/03/2023 75.50p 76.94p 75.50p 76.00p 126796
09/03/2023 75.50p 76.00p 75.25p 75.50p 12000
08/03/2023 73.50p 77.64p 73.00p 75.50p 419639
07/03/2023 75.00p 75.00p 73.04p 73.50p 20055
06/03/2023 75.00p 75.00p 74.00p 75.00p 38088
03/03/2023 73.00p 74.52p 73.00p 74.00p 139541
02/03/2023 73.00p 74.34p 73.00p 73.00p 90826
01/03/2023 73.50p 74.39p 73.00p 73.00p 147541
28/02/2023 72.50p 74.44p 71.35p 73.50p 123472
27/02/2023 73.00p 74.59p 71.80p 72.50p 356686
24/02/2023 73.00p 74.40p 71.58p 73.00p 45681
23/02/2023 74.00p 74.45p 71.36p 73.00p 72872
22/02/2023 74.00p 75.38p 74.00p 74.00p 3418
21/02/2023 74.00p 74.50p 73.15p 74.00p 3103
20/02/2023 73.00p 75.40p 71.25p 74.00p 121216
17/02/2023 73.00p 73.00p 71.06p 73.00p 79895
16/02/2023 73.50p 73.50p 71.81p 73.00p 69835
15/02/2023 74.00p 74.00p 73.00p 73.50p 26250
14/02/2023 74.00p 74.70p 73.68p 74.00p 45069

*Close Price adjusted for both dividends and splits