Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/12/2020 93.50p 93.70p 90.65p 92.00p 42190
10/12/2020 93.50p 95.00p 92.65p 93.50p 11636
09/12/2020 92.50p 94.97p 90.55p 93.50p 36214
08/12/2020 91.00p 94.00p 90.60p 92.50p 27894
07/12/2020 91.00p 92.92p 89.00p 91.00p 26633
04/12/2020 91.00p 92.30p 89.60p 91.00p 17938
03/12/2020 93.50p 93.50p 89.04p 91.00p 31841
02/12/2020 88.00p 94.67p 88.00p 93.50p 55467
01/12/2020 88.00p 88.92p 86.10p 88.00p 20502
30/11/2020 89.00p 90.45p 85.55p 88.00p 31976
27/11/2020 89.50p 90.84p 88.88p 89.00p 25565
26/11/2020 91.00p 91.45p 88.20p 89.50p 25932
25/11/2020 91.50p 92.40p 90.06p 91.00p 13916
24/11/2020 88.00p 92.60p 86.02p 91.50p 90994
23/11/2020 93.00p 94.00p 87.00p 88.50p 77284
20/11/2020 93.50p 94.80p 92.00p 93.00p 40381
19/11/2020 94.00p 95.40p 92.00p 93.50p 32642
18/11/2020 95.50p 95.50p 92.00p 94.00p 31159
17/11/2020 97.00p 97.84p 94.00p 95.50p 25863
16/11/2020 97.00p 99.00p 94.60p 97.00p 51831
13/11/2020 90.00p 98.40p 88.16p 96.50p 89611
12/11/2020 92.50p 92.98p 88.00p 90.00p 69150
10/11/2020 86.50p 86.50p 84.00p 85.00p 28758
09/11/2020 87.50p 87.50p 85.00p 86.50p 84293
06/11/2020 88.00p 88.99p 85.36p 87.50p 15227
05/11/2020 89.00p 92.00p 85.12p 88.00p 51708
04/11/2020 86.50p 87.50p 84.25p 87.50p 37359
03/11/2020 86.00p 88.50p 84.00p 88.50p 93176
02/11/2020 90.00p 90.00p 83.12p 86.00p 132049
30/10/2020 94.50p 94.50p 85.00p 90.00p 78973
29/10/2020 97.00p 97.00p 91.50p 94.50p 9481
28/10/2020 99.50p 101.09p 94.00p 97.00p 43666
27/10/2020 99.50p 101.13p 96.50p 99.50p 9444
26/10/2020 102.00p 103.44p 96.00p 99.50p 17730
23/10/2020 97.50p 105.00p 97.50p 102.50p 38552
22/10/2020 97.00p 99.00p 96.50p 97.50p 10123
21/10/2020 100.50p 100.50p 95.66p 97.00p 52952
20/10/2020 100.50p 100.50p 99.40p 100.50p 56187
19/10/2020 100.50p 100.75p 98.00p 100.50p 32832
16/10/2020 101.50p 102.44p 99.40p 100.00p 119801
15/10/2020 101.50p 101.50p 99.26p 101.50p 13626
14/10/2020 101.50p 102.00p 98.70p 101.50p 38096
13/10/2020 103.50p 104.20p 98.55p 101.50p 87136
12/10/2020 104.50p 106.00p 100.00p 103.50p 37393
09/10/2020 104.50p 106.10p 103.00p 104.50p 16571
08/10/2020 104.50p 106.25p 104.25p 104.50p 22294
07/10/2020 104.50p 106.38p 104.50p 104.50p 10787
06/10/2020 104.50p 106.50p 104.25p 104.50p 41892
05/10/2020 101.00p 106.44p 101.00p 104.50p 93515
02/10/2020 99.50p 101.84p 96.00p 101.00p 23047
01/10/2020 94.50p 102.44p 93.16p 99.50p 101693
30/09/2020 94.50p 96.60p 92.81p 94.50p 4621
29/09/2020 94.50p 96.54p 92.80p 94.50p 27776
28/09/2020 94.50p 97.16p 91.86p 94.50p 18231
25/09/2020 94.50p 97.46p 91.65p 94.50p 20511
24/09/2020 95.00p 97.40p 92.15p 94.50p 34446
23/09/2020 93.00p 97.40p 92.10p 95.00p 62619
22/09/2020 92.50p 94.74p 90.00p 93.00p 41487
21/09/2020 100.50p 100.90p 90.00p 92.50p 182794
18/09/2020 105.00p 105.00p 96.64p 100.50p 93641
17/09/2020 107.00p 107.00p 103.38p 105.00p 19622
16/09/2020 107.00p 107.64p 105.25p 107.00p 19601
15/09/2020 103.50p 107.67p 103.25p 107.00p 47898
14/09/2020 106.50p 106.50p 101.15p 103.50p 67040
11/09/2020 108.00p 109.40p 105.50p 105.50p 24584
10/09/2020 111.00p 111.24p 107.16p 108.00p 25536
09/09/2020 112.00p 112.00p 108.12p 111.00p 12439
08/09/2020 111.00p 112.44p 109.80p 112.00p 28591
07/09/2020 109.50p 112.50p 108.55p 111.00p 36936
04/09/2020 117.50p 119.94p 107.80p 109.50p 79767
03/09/2020 116.00p 120.00p 114.50p 117.50p 43020
02/09/2020 116.50p 118.00p 108.80p 116.00p 142842
01/09/2020 116.00p 118.00p 116.00p 116.50p 77499
28/08/2020 113.50p 116.00p 110.91p 116.00p 18217
27/08/2020 112.00p 116.00p 110.36p 113.50p 24451
26/08/2020 112.00p 113.92p 110.25p 112.00p 11925
25/08/2020 116.50p 118.00p 110.00p 112.00p 78350
24/08/2020 113.50p 118.00p 113.50p 116.50p 20866
21/08/2020 110.50p 116.00p 108.85p 113.50p 46112
20/08/2020 108.00p 110.76p 106.66p 110.50p 38676
19/08/2020 113.00p 113.74p 105.55p 108.00p 76696
18/08/2020 117.50p 117.50p 106.70p 113.00p 146290
14/08/2020 117.50p 118.84p 116.25p 117.50p 30067
13/08/2020 122.00p 122.88p 115.39p 117.50p 40025
12/08/2020 124.00p 124.74p 120.00p 122.00p 36215
11/08/2020 120.00p 126.00p 118.92p 124.00p 89591
10/08/2020 120.50p 123.16p 118.80p 120.00p 33923
07/08/2020 120.50p 122.20p 118.75p 120.50p 24753
06/08/2020 116.00p 123.00p 114.06p 120.50p 62505
05/08/2020 116.00p 118.34p 113.66p 116.00p 17712
04/08/2020 118.00p 118.00p 113.60p 116.00p 23767
03/08/2020 117.50p 118.50p 116.40p 118.00p 46645
31/07/2020 117.50p 120.00p 115.66p 117.50p 10206
30/07/2020 118.00p 120.70p 115.60p 117.50p 38274
29/07/2020 116.50p 120.82p 116.50p 118.00p 45079
28/07/2020 115.50p 120.66p 115.50p 116.50p 49101
27/07/2020 114.50p 118.00p 113.55p 115.50p 17200
24/07/2020 114.50p 117.86p 113.00p 114.50p 22357
23/07/2020 114.50p 116.60p 111.66p 114.50p 39156
22/07/2020 116.50p 116.54p 112.06p 114.50p 23196
21/07/2020 116.50p 118.00p 115.63p 116.50p 25390
20/07/2020 116.50p 118.00p 115.55p 116.50p 49599
17/07/2020 113.00p 119.00p 111.30p 116.50p 74192
16/07/2020 113.00p 114.54p 111.96p 113.00p 15380
15/07/2020 113.00p 114.60p 112.55p 113.00p 12221
14/07/2020 117.50p 117.50p 111.30p 113.00p 40107
13/07/2020 117.50p 118.19p 115.00p 117.50p 25744
10/07/2020 119.00p 120.00p 115.00p 117.50p 38992
09/07/2020 119.00p 121.96p 118.16p 119.00p 41761
08/07/2020 119.00p 121.50p 117.10p 119.00p 16871
07/07/2020 122.00p 123.70p 117.10p 119.00p 41746
06/07/2020 118.00p 124.00p 116.50p 122.00p 70084
03/07/2020 119.00p 120.88p 116.40p 118.00p 83107
02/07/2020 115.00p 121.00p 114.36p 119.50p 96895
01/07/2020 115.00p 116.00p 114.06p 115.00p 30749
30/06/2020 116.00p 116.60p 113.86p 115.00p 28905
29/06/2020 114.00p 117.84p 114.00p 116.00p 105592
26/06/2020 114.00p 115.00p 113.10p 114.00p 68044
25/06/2020 116.50p 116.84p 110.00p 114.00p 84469
24/06/2020 117.00p 118.29p 116.00p 116.50p 59213
23/06/2020 115.00p 119.00p 115.00p 119.00p 110146
22/06/2020 115.00p 121.00p 115.00p 122.00p 294019
19/06/2020 106.00p 114.00p 104.20p 108.50p 69394
18/06/2020 105.00p 108.94p 103.80p 106.00p 39814
17/06/2020 101.50p 108.00p 99.60p 105.00p 50491
16/06/2020 101.50p 104.00p 98.30p 100.00p 29858
15/06/2020 100.50p 101.50p 98.30p 101.50p 29362
12/06/2020 100.50p 101.90p 98.00p 100.50p 39846
11/06/2020 105.50p 106.75p 97.00p 100.50p 61197
10/06/2020 102.50p 105.84p 100.76p 105.50p 39582
09/06/2020 108.50p 109.00p 100.00p 102.50p 73863
08/06/2020 111.50p 113.00p 108.25p 108.50p 45648
05/06/2020 109.00p 110.00p 108.00p 108.00p 62842
04/06/2020 110.50p 110.50p 108.25p 109.00p 92295
03/06/2020 114.50p 114.50p 110.00p 110.50p 98625
02/06/2020 114.50p 114.85p 113.06p 114.50p 59383
01/06/2020 113.00p 120.00p 112.00p 114.50p 143752
29/05/2020 110.00p 110.75p 107.25p 108.50p 11861
28/05/2020 113.00p 114.00p 108.00p 110.00p 48677
27/05/2020 116.00p 120.00p 110.85p 113.00p 42126
26/05/2020 111.00p 119.44p 110.80p 116.00p 45023
25/05/2020 107.00p 114.00p 105.80p 111.00p 69888
22/05/2020 107.00p 114.00p 105.80p 111.00p 69888
21/05/2020 102.50p 110.00p 101.00p 107.00p 65417
20/05/2020 101.50p 104.85p 101.50p 102.50p 14800
19/05/2020 101.50p 102.50p 100.00p 101.50p 52459
18/05/2020 98.00p 103.84p 97.60p 101.50p 64749
15/05/2020 93.50p 100.00p 93.00p 97.00p 43878
14/05/2020 99.50p 100.00p 91.36p 93.50p 74358
13/05/2020 101.50p 101.90p 98.00p 99.50p 31192
12/05/2020 102.50p 104.00p 100.50p 101.50p 46657
11/05/2020 100.00p 104.00p 98.10p 102.50p 47315
08/05/2020 102.00p 104.00p 97.55p 100.00p 64867
07/05/2020 102.00p 104.00p 97.55p 100.00p 64867
06/05/2020 103.00p 103.30p 100.00p 102.00p 38306
05/05/2020 103.00p 103.90p 101.00p 103.00p 23858
04/05/2020 103.00p 105.74p 101.10p 103.00p 32218
01/05/2020 101.00p 105.88p 98.35p 103.00p 73508
30/04/2020 103.50p 104.86p 95.00p 101.50p 124737
29/04/2020 102.50p 106.00p 101.32p 103.50p 93493
28/04/2020 100.50p 105.00p 100.50p 102.50p 22149
27/04/2020 97.50p 103.00p 96.26p 100.50p 53201
24/04/2020 100.00p 100.00p 96.00p 97.50p 49567
23/04/2020 97.50p 103.00p 96.55p 100.00p 111648
22/04/2020 92.00p 95.50p 91.00p 94.00p 22162
21/04/2020 91.00p 93.38p 90.50p 92.00p 5465
20/04/2020 92.50p 94.00p 88.00p 91.00p 19000
17/04/2020 89.50p 95.00p 89.50p 92.50p 69142
16/04/2020 93.00p 95.00p 86.26p 87.00p 114985
15/04/2020 96.50p 99.44p 91.50p 93.00p 46967
14/04/2020 95.00p 99.00p 94.50p 96.50p 46531
13/04/2020 92.50p 97.00p 92.50p 95.00p 45978
10/04/2020 92.50p 97.00p 92.50p 95.00p 45978
09/04/2020 92.50p 97.00p 92.50p 95.00p 45978
08/04/2020 96.50p 97.00p 91.55p 92.50p 26045
07/04/2020 99.50p 103.00p 95.75p 96.50p 56567
06/04/2020 94.50p 103.00p 92.25p 99.50p 47555
03/04/2020 92.50p 99.00p 86.00p 94.50p 105213
02/04/2020 86.50p 95.00p 86.50p 92.50p 35207
01/04/2020 88.00p 89.44p 83.10p 86.50p 46956
31/03/2020 77.50p 90.00p 77.50p 88.00p 126172
30/03/2020 68.50p 80.00p 67.85p 77.50p 95167
27/03/2020 73.00p 75.44p 66.25p 67.00p 57856
26/03/2020 74.00p 74.50p 71.00p 72.50p 50954
25/03/2020 73.50p 78.44p 72.10p 74.00p 56089
24/03/2020 62.00p 75.00p 62.00p 73.50p 88133
23/03/2020 69.50p 69.50p 57.10p 62.00p 119863
20/03/2020 65.50p 73.99p 65.50p 70.50p 173770
19/03/2020 63.50p 66.52p 60.45p 65.50p 33935
18/03/2020 70.50p 70.50p 62.20p 64.00p 61392
17/03/2020 75.50p 77.00p 60.55p 70.50p 99128
16/03/2020 86.50p 86.50p 70.00p 74.00p 167210
13/03/2020 85.00p 92.75p 85.00p 87.50p 34324
12/03/2020 95.50p 97.00p 82.00p 83.50p 109611
11/03/2020 96.50p 98.50p 93.75p 96.50p 16118
10/03/2020 96.00p 102.00p 93.96p 97.50p 80242
09/03/2020 94.00p 95.00p 84.06p 93.50p 113033
06/03/2020 98.50p 99.25p 93.00p 97.00p 61516
05/03/2020 103.00p 107.00p 98.20p 98.50p 87865
04/03/2020 99.50p 106.00p 99.50p 103.00p 103535

*Close Price adjusted for both dividends and splits