Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/06/2021 92.00p 93.00p 90.15p 91.50p 90169
08/06/2021 92.00p 92.24p 92.00p 92.00p 67314
07/06/2021 92.00p 93.50p 91.00p 92.00p 189067
04/06/2021 92.00p 93.70p 90.36p 92.00p 70399
03/06/2021 92.00p 92.60p 90.15p 92.00p 158873
02/06/2021 94.00p 94.00p 90.25p 92.00p 102269
01/06/2021 92.50p 94.00p 91.66p 94.00p 56606
31/05/2021 92.50p 93.84p 91.60p 92.50p 15149
28/05/2021 92.50p 93.84p 91.60p 92.50p 15149
27/05/2021 92.50p 93.90p 92.05p 92.50p 23948
26/05/2021 93.00p 93.97p 91.80p 92.50p 21283
25/05/2021 91.50p 93.80p 90.00p 93.00p 117259
24/05/2021 91.50p 92.71p 90.78p 91.50p 33919
21/05/2021 93.00p 93.00p 90.00p 91.50p 75355
20/05/2021 93.50p 94.20p 91.00p 93.00p 89056
19/05/2021 93.50p 94.40p 93.00p 93.50p 23300
18/05/2021 93.00p 94.25p 91.15p 93.50p 26183
17/05/2021 96.50p 96.50p 92.00p 93.00p 28042
14/05/2021 96.50p 96.50p 95.00p 96.50p 4950
13/05/2021 97.00p 97.00p 95.15p 96.50p 16477
12/05/2021 97.00p 97.75p 96.10p 97.00p 15247
11/05/2021 99.50p 100.28p 97.00p 98.00p 107481
10/05/2021 101.00p 102.00p 98.00p 99.50p 149282
07/05/2021 95.00p 101.00p 94.31p 101.00p 86325
06/05/2021 95.00p 96.75p 94.08p 95.00p 16739
05/05/2021 98.00p 98.00p 93.00p 95.00p 161859
04/05/2021 98.50p 99.40p 97.00p 98.00p 70609
03/05/2021 97.00p 99.80p 96.60p 98.50p 29358
30/04/2021 97.00p 99.80p 96.60p 98.50p 29358
29/04/2021 96.00p 98.00p 95.67p 97.00p 25842
28/04/2021 96.00p 96.90p 95.00p 96.00p 107881
27/04/2021 96.00p 96.80p 95.56p 96.00p 9886
26/04/2021 96.00p 96.50p 95.51p 96.00p 39749
23/04/2021 96.00p 96.10p 95.32p 96.00p 57650
22/04/2021 96.00p 96.42p 95.32p 96.00p 128395
21/04/2021 93.00p 98.00p 92.10p 96.00p 146521
20/04/2021 92.50p 93.85p 88.15p 93.00p 248676
19/04/2021 92.50p 94.00p 90.00p 92.50p 145543
16/04/2021 92.00p 93.32p 90.45p 92.50p 148331
15/04/2021 92.00p 93.70p 90.50p 92.00p 329352
14/04/2021 96.00p 96.00p 90.60p 92.00p 172968
13/04/2021 95.50p 97.00p 93.50p 96.00p 240186
12/04/2021 106.50p 106.50p 89.60p 95.50p 806973
09/04/2021 105.00p 105.88p 104.00p 105.00p 82595
08/04/2021 101.00p 106.80p 101.00p 105.00p 112965
07/04/2021 102.00p 103.90p 100.55p 101.00p 132210
06/04/2021 98.50p 106.70p 98.50p 102.00p 185851
05/04/2021 98.50p 100.40p 98.50p 98.50p 50134
02/04/2021 98.50p 100.40p 98.50p 98.50p 50134
01/04/2021 98.50p 100.40p 98.50p 98.50p 50134
31/03/2021 100.00p 101.60p 97.00p 98.50p 25894
30/03/2021 100.00p 102.00p 99.30p 100.00p 51988
29/03/2021 96.50p 101.80p 96.50p 100.00p 142784
26/03/2021 94.50p 98.00p 94.50p 96.50p 51937
25/03/2021 95.00p 95.00p 92.20p 94.50p 60125
24/03/2021 98.00p 98.10p 93.44p 95.50p 67705
23/03/2021 98.50p 99.00p 97.00p 98.00p 16019
22/03/2021 100.00p 100.00p 98.00p 99.00p 8700
19/03/2021 101.00p 101.50p 98.00p 100.00p 85395
18/03/2021 100.00p 102.00p 100.00p 101.00p 48759
17/03/2021 100.00p 102.00p 99.50p 101.50p 36951
16/03/2021 102.00p 103.00p 98.00p 100.50p 4865965
15/03/2021 100.50p 103.00p 100.50p 101.00p 182722
12/03/2021 100.50p 102.00p 99.25p 100.50p 66577
11/03/2021 96.50p 101.70p 95.00p 99.00p 84114
10/03/2021 98.50p 98.50p 95.39p 96.50p 59422
09/03/2021 96.50p 99.00p 96.50p 98.00p 127986
08/03/2021 91.50p 97.00p 90.60p 96.50p 140242
05/03/2021 91.50p 92.93p 88.85p 91.50p 38520
04/03/2021 93.00p 93.95p 90.60p 91.50p 80349
03/03/2021 92.00p 95.00p 92.00p 94.00p 70516
02/03/2021 95.50p 95.64p 89.50p 92.00p 81508
01/03/2021 95.50p 97.00p 95.00p 96.00p 78748
26/02/2021 97.50p 99.75p 94.00p 95.50p 36824
25/02/2021 94.00p 99.00p 90.10p 98.00p 76937
24/02/2021 96.50p 97.50p 93.00p 94.00p 68634
23/02/2021 101.50p 101.50p 93.10p 96.50p 106699
22/02/2021 100.00p 104.00p 100.00p 101.50p 104389
19/02/2021 100.00p 101.00p 100.00p 100.00p 22272
18/02/2021 99.00p 101.00p 98.51p 100.00p 110343
17/02/2021 99.50p 99.70p 98.44p 99.00p 38134
16/02/2021 99.00p 100.00p 97.90p 99.50p 17207
15/02/2021 98.50p 99.34p 97.00p 99.00p 93963
12/02/2021 98.50p 98.69p 97.69p 98.50p 13510
11/02/2021 98.00p 99.40p 96.52p 98.50p 53395
10/02/2021 100.00p 100.00p 96.86p 98.00p 48552
09/02/2021 101.00p 101.00p 99.16p 100.00p 93243
08/02/2021 101.00p 101.20p 100.00p 101.00p 46177
05/02/2021 101.00p 101.50p 100.00p 101.00p 18839
04/02/2021 101.00p 101.60p 100.00p 101.00p 56206
03/02/2021 100.50p 101.19p 99.55p 101.00p 51705
02/02/2021 100.50p 101.65p 99.00p 100.50p 81416
01/02/2021 99.00p 103.45p 99.00p 100.50p 147907
29/01/2021 98.50p 99.34p 97.48p 98.50p 19054
28/01/2021 97.00p 99.50p 94.00p 98.50p 108546
27/01/2021 99.50p 100.75p 97.00p 99.00p 82834
26/01/2021 102.50p 102.99p 98.30p 99.50p 64353
25/01/2021 104.00p 104.00p 100.00p 102.50p 34144
22/01/2021 104.00p 104.40p 102.00p 104.00p 16854
21/01/2021 104.50p 105.00p 102.16p 104.00p 45478
20/01/2021 105.00p 105.50p 102.16p 104.50p 48454
19/01/2021 104.00p 106.00p 103.00p 105.00p 25550
18/01/2021 104.50p 106.40p 102.50p 104.00p 30671
15/01/2021 107.50p 107.75p 103.00p 104.50p 43856
14/01/2021 110.50p 110.50p 105.00p 107.50p 31764
13/01/2021 110.50p 110.89p 108.00p 110.50p 12916
12/01/2021 110.50p 112.34p 108.90p 110.50p 39692
11/01/2021 108.50p 112.84p 107.25p 110.50p 78071
08/01/2021 109.00p 109.40p 107.00p 108.50p 27813
07/01/2021 109.50p 110.00p 108.00p 109.00p 14046
06/01/2021 113.50p 113.50p 108.00p 109.50p 26200
05/01/2021 112.50p 113.00p 110.00p 112.50p 34393
04/01/2021 113.00p 114.90p 110.15p 112.50p 20349
31/12/2020 114.00p 115.00p 111.08p 113.00p 3835
30/12/2020 112.50p 116.80p 111.25p 114.00p 29745
29/12/2020 110.50p 118.00p 110.00p 112.50p 85636
24/12/2020 108.00p 111.90p 108.00p 110.50p 11871
23/12/2020 106.50p 110.00p 105.00p 109.00p 52924
22/12/2020 101.50p 108.25p 101.50p 106.00p 108251
21/12/2020 107.00p 107.00p 100.15p 101.50p 91670
18/12/2020 112.50p 115.00p 106.80p 107.00p 43310
17/12/2020 111.00p 117.50p 111.00p 112.50p 153476
16/12/2020 101.50p 112.40p 101.50p 111.00p 227640
15/12/2020 98.50p 98.50p 95.00p 96.50p 23450
14/12/2020 92.00p 101.90p 90.80p 98.50p 70843
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

*Close Price adjusted for both dividends and splits