Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
03/03/2020 89.00p 100.85p 89.00p 99.50p 286160
02/03/2020 89.00p 94.00p 86.50p 89.00p 175584
28/02/2020 93.00p 94.50p 85.60p 88.50p 181494
27/02/2020 94.50p 99.50p 90.63p 95.00p 140231
26/02/2020 104.50p 104.50p 88.26p 95.50p 262260
25/02/2020 106.00p 107.54p 102.00p 104.50p 50681
24/02/2020 113.50p 114.00p 102.00p 106.00p 169544
21/02/2020 114.50p 116.00p 111.80p 114.00p 48518
20/02/2020 118.00p 120.00p 111.26p 114.50p 83423
19/02/2020 114.00p 118.60p 113.10p 118.00p 65514
18/02/2020 118.00p 119.60p 110.20p 113.50p 108836
17/02/2020 117.00p 123.90p 117.00p 118.00p 176318
14/02/2020 113.00p 119.00p 111.00p 117.00p 147766
13/02/2020 101.00p 112.00p 98.75p 111.00p 96885
12/02/2020 100.00p 102.00p 98.50p 101.00p 26079
11/02/2020 98.50p 102.00p 92.00p 100.00p 275738
10/02/2020 100.00p 101.00p 97.30p 98.50p 23553
07/02/2020 106.50p 107.45p 98.24p 100.00p 106360
06/02/2020 104.00p 109.00p 104.00p 106.50p 96179
05/02/2020 97.50p 107.00p 96.50p 104.00p 195150
04/02/2020 95.50p 101.28p 95.50p 96.50p 162523
03/02/2020 90.00p 96.00p 89.62p 95.50p 70550
31/01/2020 91.00p 91.84p 89.20p 90.00p 147613
30/01/2020 89.50p 91.90p 89.50p 91.00p 65742
29/01/2020 91.00p 91.90p 89.50p 90.50p 47722
28/01/2020 83.50p 94.96p 83.50p 91.50p 187511
27/01/2020 82.00p 84.50p 80.66p 84.50p 91944
24/01/2020 85.00p 85.44p 82.10p 82.50p 147177
23/01/2020 79.50p 84.97p 79.50p 84.50p 257365
22/01/2020 79.00p 80.80p 78.68p 79.50p 30609
21/01/2020 82.50p 84.00p 79.03p 80.50p 44462
20/01/2020 80.00p 80.62p 79.62p 80.00p 26280
17/01/2020 80.00p 80.69p 79.60p 80.00p 13682
16/01/2020 80.00p 80.69p 79.60p 80.00p 7733
15/01/2020 80.00p 80.70p 80.00p 80.00p 739
14/01/2020 80.00p 80.75p 79.52p 80.00p 22317
13/01/2020 78.00p 81.00p 78.00p 80.00p 31002
10/01/2020 80.50p 80.50p 75.66p 78.00p 44724
09/01/2020 80.50p 80.59p 80.44p 80.50p 16642
08/01/2020 80.50p 80.95p 80.50p 80.50p 31742
07/01/2020 79.00p 81.20p 79.00p 80.50p 62435
06/01/2020 78.00p 81.50p 78.00p 79.00p 1896003
03/01/2020 77.00p 78.65p 76.10p 77.50p 26557
02/01/2020 75.00p 79.00p 75.00p 77.00p 356628
01/01/2020 75.00p 75.98p 75.00p 75.00p 3579
31/12/2019 75.00p 75.98p 75.00p 75.00p 3579
30/12/2019 74.50p 76.00p 74.50p 75.00p 43090
27/12/2019 74.50p 75.46p 74.50p 74.50p 8650
26/12/2019 74.50p 75.46p 73.00p 74.50p 17614
25/12/2019 74.50p 75.46p 73.00p 74.50p 17614
24/12/2019 74.50p 75.46p 73.00p 74.50p 17614
23/12/2019 74.00p 76.00p 74.00p 74.50p 30942
20/12/2019 74.00p 74.00p 73.77p 74.00p 1969
19/12/2019 74.00p 75.00p 73.77p 74.00p 16797
18/12/2019 74.00p 74.00p 74.00p 74.00p 0
17/12/2019 74.00p 75.00p 73.65p 74.00p 24640
16/12/2019 74.50p 74.50p 74.00p 74.00p 30481
13/12/2019 74.50p 75.70p 73.66p 74.50p 15041
12/12/2019 74.50p 74.50p 74.50p 74.50p 0
11/12/2019 74.50p 75.70p 73.60p 74.50p 16950
10/12/2019 74.00p 75.80p 73.26p 74.50p 24751
09/12/2019 74.00p 74.00p 74.00p 74.00p 0
06/12/2019 75.50p 75.50p 74.00p 74.00p 0
05/12/2019 76.50p 76.50p 75.00p 75.50p 5415
04/12/2019 76.50p 77.00p 76.50p 76.50p 7011
03/12/2019 76.50p 76.50p 76.50p 76.50p 0
02/12/2019 76.50p 77.00p 76.50p 76.50p 974
29/11/2019 76.50p 77.00p 75.39p 76.50p 8853
28/11/2019 76.50p 77.00p 76.50p 76.50p 4259
27/11/2019 76.50p 77.00p 75.39p 76.50p 14434
26/11/2019 76.50p 77.00p 75.39p 76.50p 10227
25/11/2019 76.50p 76.50p 75.50p 76.50p 1368
22/11/2019 77.50p 78.50p 76.50p 76.50p 29758
21/11/2019 77.50p 78.69p 77.00p 77.50p 1391
20/11/2019 77.50p 78.75p 77.00p 77.50p 8800

*Close Price adjusted for both dividends and splits