Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/07/2022 75.00p 77.64p 74.00p 74.50p 39026
07/07/2022 77.50p 77.64p 73.80p 75.00p 40457
06/07/2022 78.00p 79.60p 76.40p 78.00p 7432
05/07/2022 76.50p 80.44p 76.28p 78.00p 58388
04/07/2022 73.00p 77.75p 73.00p 76.50p 56581
01/07/2022 73.00p 73.00p 72.54p 73.00p 5343
30/06/2022 72.50p 74.00p 71.00p 73.00p 65949
29/06/2022 72.50p 72.50p 71.04p 72.50p 22218
28/06/2022 72.50p 72.75p 71.00p 72.50p 32816
27/06/2022 71.50p 73.00p 70.25p 72.50p 45745
24/06/2022 73.50p 73.50p 70.00p 71.50p 79824
23/06/2022 73.50p 73.50p 73.00p 73.50p 9268
22/06/2022 75.50p 76.24p 72.28p 73.50p 42129
21/06/2022 74.50p 76.44p 74.20p 75.50p 25604
20/06/2022 75.00p 75.83p 73.03p 74.50p 9591
17/06/2022 75.00p 75.00p 74.02p 75.00p 716
16/06/2022 76.00p 76.60p 74.03p 75.00p 10254
15/06/2022 76.00p 76.80p 76.00p 76.00p 3268
14/06/2022 77.50p 79.00p 74.00p 76.00p 48489
13/06/2022 78.50p 78.74p 75.25p 77.50p 17105
10/06/2022 80.50p 81.20p 77.07p 78.50p 32413
09/06/2022 78.50p 82.35p 77.00p 80.50p 127365
08/06/2022 80.00p 81.00p 77.25p 78.50p 59375
07/06/2022 79.00p 80.00p 79.00p 79.50p 22460
06/06/2022 75.00p 81.00p 75.00p 79.00p 91656
01/06/2022 75.00p 76.00p 74.40p 75.00p 14709
31/05/2022 75.00p 75.95p 74.20p 75.00p 8984
27/05/2022 74.00p 77.00p 73.66p 76.00p 65977
26/05/2022 71.50p 75.00p 71.50p 74.00p 75470
25/05/2022 71.00p 72.50p 70.00p 71.50p 91040
24/05/2022 71.50p 71.50p 68.35p 71.00p 140367
23/05/2022 74.50p 75.24p 69.50p 71.50p 134301
20/05/2022 73.50p 77.00p 72.11p 74.50p 30080
19/05/2022 76.50p 76.50p 71.55p 73.50p 97711
18/05/2022 73.50p 76.50p 72.50p 76.50p 128880
17/05/2022 74.50p 74.74p 71.13p 73.50p 140075
16/05/2022 75.50p 75.50p 74.30p 74.50p 27258
13/05/2022 76.00p 76.24p 75.00p 75.50p 147407
12/05/2022 83.50p 83.50p 73.25p 75.50p 503059
11/05/2022 89.50p 89.50p 84.00p 87.00p 113895
10/05/2022 89.50p 92.74p 88.85p 89.50p 52985
09/05/2022 92.00p 92.00p 88.27p 89.50p 37940
06/05/2022 93.50p 94.44p 92.00p 92.00p 64350
05/05/2022 93.50p 94.50p 92.00p 93.50p 50603
04/05/2022 93.50p 94.70p 92.55p 93.50p 36878
03/05/2022 92.50p 94.24p 90.10p 93.50p 131127
29/04/2022 92.50p 94.24p 90.55p 92.50p 32068
28/04/2022 92.00p 94.88p 90.10p 92.00p 140583
27/04/2022 92.50p 93.66p 90.00p 92.00p 73365
26/04/2022 92.00p 94.00p 91.15p 92.00p 86928
25/04/2022 96.00p 96.00p 90.66p 92.00p 65917
22/04/2022 96.00p 97.00p 94.00p 96.00p 22817
21/04/2022 96.00p 100.00p 94.16p 96.00p 89775
20/04/2022 92.00p 98.24p 92.00p 96.00p 200349
19/04/2022 89.50p 93.76p 87.85p 92.00p 152290
14/04/2022 87.00p 90.00p 86.74p 89.50p 112534
13/04/2022 87.00p 87.00p 84.15p 87.00p 3945
12/04/2022 88.50p 88.50p 84.00p 87.00p 13812
11/04/2022 88.50p 88.50p 86.00p 88.50p 6271
08/04/2022 88.50p 88.50p 86.00p 88.50p 12247
07/04/2022 88.50p 88.67p 86.05p 88.50p 16483
06/04/2022 87.50p 88.70p 86.00p 88.50p 23450
05/04/2022 87.50p 88.74p 85.00p 87.50p 65259
04/04/2022 88.00p 90.44p 87.00p 87.50p 23641
01/04/2022 87.50p 90.66p 86.00p 88.00p 81441
31/03/2022 88.00p 89.25p 87.00p 87.00p 26674
30/03/2022 88.00p 90.25p 86.27p 88.00p 35200
29/03/2022 90.00p 91.00p 88.00p 88.00p 43897
28/03/2022 90.00p 91.64p 88.50p 90.00p 75556
25/03/2022 90.00p 90.00p 88.26p 90.00p 5706
24/03/2022 91.00p 91.70p 88.20p 90.00p 3443
23/03/2022 90.00p 91.74p 90.00p 91.00p 19500
22/03/2022 91.00p 91.12p 89.00p 90.00p 36476
21/03/2022 91.00p 91.34p 90.14p 91.00p 21595
18/03/2022 91.00p 91.99p 90.02p 91.00p 97857
17/03/2022 89.50p 90.74p 89.06p 90.50p 30769
16/03/2022 89.00p 90.32p 88.00p 89.50p 8354
15/03/2022 90.00p 90.00p 88.00p 89.00p 15684
14/03/2022 87.50p 90.00p 87.50p 90.00p 56370
11/03/2022 90.00p 92.80p 87.00p 87.50p 153415
10/03/2022 90.00p 92.00p 89.10p 90.00p 24465
09/03/2022 84.50p 94.70p 84.12p 90.00p 227392
08/03/2022 82.00p 85.96p 80.85p 84.50p 108915
07/03/2022 77.50p 83.85p 77.50p 82.50p 130613
04/03/2022 79.00p 80.00p 77.00p 77.50p 48254
03/03/2022 80.50p 81.99p 78.35p 79.00p 49068
02/03/2022 77.50p 82.00p 75.00p 80.50p 66261
01/03/2022 82.50p 83.25p 77.00p 77.50p 62092
28/02/2022 77.50p 85.55p 77.50p 82.50p 217187
25/02/2022 76.50p 77.50p 75.01p 77.50p 348095
24/02/2022 77.50p 78.37p 74.00p 75.50p 196873
23/02/2022 81.00p 81.00p 77.60p 78.50p 156485
22/02/2022 82.50p 83.75p 80.04p 81.00p 175488
21/02/2022 87.50p 87.50p 82.75p 84.00p 142311
18/02/2022 89.50p 89.50p 87.00p 87.50p 25027
17/02/2022 89.50p 89.74p 89.00p 89.50p 47687
16/02/2022 89.50p 89.50p 89.00p 89.50p 23026
15/02/2022 89.50p 89.50p 89.06p 89.50p 7798
14/02/2022 91.50p 91.50p 87.50p 89.50p 140179
11/02/2022 93.50p 93.80p 91.50p 91.50p 31327
10/02/2022 93.50p 93.99p 93.49p 93.50p 37760
09/02/2022 92.00p 93.98p 91.66p 93.50p 29366
08/02/2022 93.50p 94.64p 91.40p 92.00p 159682
07/02/2022 88.00p 93.76p 88.00p 93.50p 116122
04/02/2022 92.00p 92.15p 88.00p 88.00p 11110
03/02/2022 91.00p 94.50p 91.00p 92.00p 100498
02/02/2022 88.00p 92.84p 87.55p 91.00p 86270
01/02/2022 87.50p 90.00p 87.00p 88.00p 43146
31/01/2022 85.50p 89.00p 85.02p 87.50p 179608
28/01/2022 85.50p 86.44p 84.80p 85.50p 23557
27/01/2022 84.00p 86.50p 84.00p 85.50p 20159
26/01/2022 83.00p 85.00p 82.20p 84.00p 91396
25/01/2022 83.50p 83.95p 82.00p 83.00p 29204
24/01/2022 89.00p 89.00p 83.00p 83.50p 41210
21/01/2022 86.50p 89.00p 86.36p 89.00p 234547
20/01/2022 86.00p 87.00p 84.50p 86.50p 89044
19/01/2022 85.00p 86.80p 83.00p 85.50p 97391
18/01/2022 87.00p 87.00p 83.35p 85.00p 102941
17/01/2022 87.00p 87.50p 85.60p 87.00p 48096
14/01/2022 88.00p 88.00p 86.18p 87.00p 15327
13/01/2022 87.50p 89.20p 86.15p 88.00p 93038
12/01/2022 88.50p 88.50p 86.05p 87.50p 61086
10/01/2022 85.50p 88.00p 85.36p 88.00p 78049
07/01/2022 85.50p 88.44p 84.60p 85.50p 42537
06/01/2022 87.50p 89.80p 85.01p 85.50p 119574
05/01/2022 81.50p 89.40p 81.50p 87.50p 243592
04/01/2022 77.50p 81.00p 77.50p 80.00p 28197
03/01/2022 77.50p 78.50p 75.95p 77.50p 16355
31/12/2021 77.50p 78.50p 75.95p 77.50p 16355
30/12/2021 77.50p 78.55p 77.50p 77.50p 19325
29/12/2021 76.00p 79.00p 75.50p 77.50p 65836
28/12/2021 74.50p 76.50p 73.50p 76.00p 26360
27/12/2021 74.50p 76.50p 73.50p 76.00p 26360
24/12/2021 74.50p 76.50p 73.50p 76.00p 26360
23/12/2021 74.50p 74.50p 74.25p 74.50p 18467
22/12/2021 73.50p 74.90p 72.00p 74.50p 33871
21/12/2021 73.00p 74.00p 71.25p 73.50p 42407
20/12/2021 75.00p 75.00p 71.00p 73.00p 184467
17/12/2021 75.00p 75.00p 74.99p 75.00p 1700
16/12/2021 72.50p 75.00p 71.80p 75.00p 59910
15/12/2021 75.50p 75.62p 71.00p 72.50p 51798
14/12/2021 75.50p 75.95p 73.57p 75.50p 3508
13/12/2021 77.00p 79.00p 73.15p 75.50p 128028
10/12/2021 76.00p 77.90p 75.20p 77.00p 93531
09/12/2021 76.50p 77.00p 73.15p 76.00p 129092
08/12/2021 77.50p 78.25p 75.00p 76.50p 56179
07/12/2021 78.00p 82.00p 76.00p 77.50p 156003
06/12/2021 83.00p 83.20p 77.35p 78.00p 225642
03/12/2021 82.00p 84.00p 82.00p 83.00p 79365
02/12/2021 78.50p 82.90p 78.50p 82.00p 120146
01/12/2021 77.00p 81.80p 77.00p 78.50p 103452
30/11/2021 77.00p 79.00p 76.00p 77.00p 84017
29/11/2021 76.00p 79.00p 75.00p 77.00p 94929
26/11/2021 78.50p 79.00p 75.00p 76.00p 60656
25/11/2021 76.00p 79.90p 75.12p 78.50p 143073
24/11/2021 76.50p 78.00p 75.57p 76.00p 115467
23/11/2021 79.50p 79.95p 72.50p 76.50p 339813
22/11/2021 80.00p 81.75p 77.00p 79.50p 238237
19/11/2021 81.50p 82.45p 77.30p 80.00p 94774
18/11/2021 83.50p 85.29p 80.00p 81.50p 159509
17/11/2021 84.00p 85.50p 82.00p 83.50p 40071
16/11/2021 86.00p 86.44p 82.00p 84.00p 47025
15/11/2021 85.00p 87.90p 83.66p 86.00p 25351
12/11/2021 84.00p 86.00p 83.60p 85.00p 61800
11/11/2021 85.00p 85.16p 82.55p 84.00p 128908
10/11/2021 83.00p 86.44p 83.00p 85.00p 69830
09/11/2021 82.00p 84.00p 81.00p 83.00p 36928
08/11/2021 80.50p 82.44p 79.25p 82.00p 275874
05/11/2021 83.00p 83.00p 80.00p 80.50p 79553
04/11/2021 83.00p 83.00p 81.55p 83.00p 17422
03/11/2021 81.00p 83.00p 81.00p 83.00p 126451
02/11/2021 81.00p 81.50p 80.50p 81.00p 109520
01/11/2021 80.50p 82.00p 79.00p 81.00p 87765
29/10/2021 80.50p 80.50p 79.00p 80.50p 41397
28/10/2021 80.50p 80.50p 79.26p 80.50p 9450
27/10/2021 81.50p 81.50p 78.75p 80.50p 80674
26/10/2021 82.00p 83.00p 80.00p 81.50p 64059
25/10/2021 83.00p 83.00p 81.50p 82.00p 63925
22/10/2021 84.00p 84.00p 79.68p 83.00p 114443
21/10/2021 85.00p 85.00p 83.00p 84.00p 40539
20/10/2021 84.00p 85.00p 83.19p 85.00p 116222
19/10/2021 84.00p 84.00p 83.00p 84.00p 77106
18/10/2021 85.00p 85.00p 83.00p 84.00p 52755
15/10/2021 84.00p 85.00p 83.16p 85.00p 132025
14/10/2021 85.50p 85.50p 83.12p 84.00p 95210
13/10/2021 85.50p 85.50p 84.51p 85.50p 53836
12/10/2021 85.50p 85.74p 83.00p 85.50p 141180
11/10/2021 86.00p 87.00p 84.00p 85.50p 294472
08/10/2021 85.50p 86.00p 84.02p 86.00p 528440
07/10/2021 85.50p 85.75p 83.21p 85.50p 39068
06/10/2021 86.50p 87.34p 84.40p 85.50p 32642
05/10/2021 86.50p 87.52p 85.30p 86.50p 104013
04/10/2021 86.50p 87.62p 86.50p 86.50p 53417
01/10/2021 89.00p 89.32p 85.30p 86.50p 176698
30/09/2021 90.50p 90.96p 87.06p 89.00p 80559
29/09/2021 91.50p 92.80p 88.20p 90.50p 75935
28/09/2021 91.00p 93.00p 88.88p 91.50p 37704
27/09/2021 91.00p 92.40p 87.93p 91.00p 146622
24/09/2021 92.00p 92.00p 89.04p 91.00p 33186
23/09/2021 91.50p 92.00p 89.25p 92.00p 12331

*Close Price adjusted for both dividends and splits