Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
22/09/2021 91.50p 92.00p 89.15p 91.50p 10454
21/09/2021 90.00p 92.40p 88.36p 91.50p 47714
20/09/2021 95.00p 95.00p 88.00p 90.00p 45780
17/09/2021 95.00p 96.50p 92.00p 95.00p 41580
16/09/2021 96.50p 96.50p 93.00p 95.00p 26960
15/09/2021 98.50p 99.34p 94.00p 97.00p 89944
14/09/2021 98.50p 100.00p 97.00p 98.50p 102488
13/09/2021 98.50p 100.00p 97.70p 98.50p 33060
10/09/2021 99.00p 99.00p 96.80p 98.50p 51546
09/09/2021 99.50p 102.84p 98.00p 99.00p 239218
08/09/2021 99.50p 101.90p 97.50p 99.50p 89313
07/09/2021 105.00p 106.00p 96.12p 99.50p 436879
06/09/2021 95.50p 105.00p 94.60p 103.00p 411414
03/09/2021 94.00p 98.00p 93.00p 95.50p 77205
02/09/2021 92.00p 95.00p 91.55p 94.00p 45440
01/09/2021 92.50p 93.64p 91.00p 92.00p 26964
31/08/2021 91.50p 93.84p 91.05p 92.50p 38009
30/08/2021 90.00p 95.00p 90.00p 91.50p 147506
27/08/2021 90.00p 95.00p 90.00p 91.50p 147506
26/08/2021 90.00p 91.44p 89.25p 90.00p 51913
25/08/2021 89.50p 91.00p 88.50p 90.00p 54928
24/08/2021 86.00p 89.50p 86.00p 89.50p 32730
23/08/2021 86.00p 87.80p 85.50p 86.00p 2246
20/08/2021 86.00p 87.50p 85.00p 86.00p 13737
19/08/2021 84.50p 87.80p 84.50p 86.00p 39065
18/08/2021 85.00p 86.96p 83.10p 84.50p 37616
17/08/2021 85.50p 88.00p 84.60p 85.00p 25083
16/08/2021 85.50p 87.50p 84.55p 85.50p 10489
13/08/2021 86.00p 86.90p 84.15p 85.50p 53943
12/08/2021 85.50p 87.00p 84.00p 86.00p 65916
11/08/2021 85.50p 86.35p 84.15p 85.50p 9607
10/08/2021 89.00p 89.00p 84.00p 85.50p 70911
09/08/2021 89.00p 89.68p 88.00p 89.00p 98725
06/08/2021 88.50p 90.90p 88.06p 89.00p 72788
05/08/2021 84.50p 88.50p 83.50p 88.50p 126523
04/08/2021 84.50p 85.85p 83.36p 84.50p 40038
03/08/2021 84.00p 85.80p 82.60p 84.50p 106983
02/08/2021 83.50p 85.80p 82.00p 84.00p 104176
30/07/2021 83.00p 83.50p 78.40p 83.50p 132904
29/07/2021 84.50p 84.74p 82.75p 83.00p 33155
28/07/2021 84.50p 85.00p 83.00p 84.50p 69730
27/07/2021 83.00p 85.00p 80.71p 84.50p 92497
26/07/2021 85.00p 85.40p 82.50p 82.50p 34170
23/07/2021 84.00p 85.60p 81.25p 85.00p 81838
22/07/2021 85.00p 85.44p 84.00p 84.00p 26284
21/07/2021 80.00p 86.00p 77.50p 84.80p 278902
20/07/2021 80.50p 80.68p 78.00p 80.00p 180317
19/07/2021 84.00p 85.00p 77.25p 80.50p 170153
16/07/2021 86.00p 86.45p 83.00p 84.00p 37567
15/07/2021 88.00p 88.24p 82.10p 86.00p 214266
14/07/2021 86.50p 89.25p 85.15p 88.00p 173878
13/07/2021 89.00p 89.45p 85.15p 86.50p 84466
12/07/2021 90.00p 90.25p 88.26p 89.00p 74746
09/07/2021 90.50p 92.35p 88.10p 90.00p 134849
08/07/2021 91.50p 92.40p 88.00p 90.50p 38267
07/07/2021 92.50p 93.00p 88.50p 91.50p 82168
06/07/2021 92.50p 92.75p 90.30p 92.50p 22172
05/07/2021 94.00p 94.14p 90.00p 92.50p 148303
02/07/2021 94.00p 94.20p 93.00p 94.00p 14710
01/07/2021 94.50p 94.84p 93.00p 94.00p 45472
30/06/2021 95.00p 95.22p 93.88p 94.50p 8191
29/06/2021 95.00p 96.60p 94.00p 95.00p 44690
28/06/2021 93.00p 96.90p 92.68p 95.00p 56049
25/06/2021 93.00p 94.40p 92.65p 93.00p 28295
24/06/2021 94.00p 94.00p 92.22p 93.00p 32022
23/06/2021 92.00p 94.00p 91.90p 94.00p 17963
22/06/2021 93.50p 95.00p 91.75p 92.00p 32311
21/06/2021 94.00p 96.00p 93.50p 93.50p 32802
18/06/2021 93.50p 95.68p 92.75p 94.00p 49511
17/06/2021 93.50p 94.65p 92.81p 93.50p 9815
16/06/2021 93.50p 94.73p 92.60p 93.50p 20033
15/06/2021 92.00p 96.80p 91.65p 93.50p 88332
14/06/2021 92.00p 93.67p 91.60p 92.00p 22332
11/06/2021 92.00p 93.67p 91.55p 92.00p 19423
10/06/2021 91.50p 94.00p 90.64p 92.00p 56147

*Close Price adjusted for both dividends and splits