Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/08/2019 64.00p 65.78p 64.00p 64.00p 4611
29/08/2019 62.50p 65.00p 62.20p 64.00p 65088
28/08/2019 67.00p 67.00p 62.10p 62.50p 70218
27/08/2019 66.00p 68.00p 66.00p 67.00p 30531
23/08/2019 66.00p 66.00p 66.00p 66.00p 0
22/08/2019 65.50p 66.98p 65.24p 66.00p 4599
21/08/2019 65.50p 66.94p 65.10p 65.50p 269
20/08/2019 65.50p 65.50p 65.50p 65.50p 0
19/08/2019 65.50p 67.13p 65.50p 65.50p 5000
16/08/2019 64.00p 66.94p 63.16p 65.50p 36085
15/08/2019 64.00p 64.90p 63.04p 64.00p 10548
14/08/2019 64.00p 64.90p 64.00p 64.00p 2500
13/08/2019 65.00p 65.00p 63.00p 64.50p 20600
12/08/2019 65.00p 65.80p 63.25p 65.00p 6378
09/08/2019 65.50p 65.50p 63.20p 65.00p 23815
08/08/2019 67.00p 67.00p 65.50p 65.50p 25364
07/08/2019 67.00p 67.00p 67.00p 67.00p 0
06/08/2019 67.50p 67.50p 66.00p 67.00p 4287
05/08/2019 67.00p 67.95p 65.10p 67.50p 10347
02/08/2019 68.00p 68.00p 67.00p 67.50p 4000
01/08/2019 70.00p 70.00p 68.00p 68.00p 1647
31/07/2019 70.50p 70.50p 69.00p 70.00p 21308
30/07/2019 71.00p 71.00p 69.00p 70.50p 7436
29/07/2019 71.00p 71.00p 70.15p 71.00p 2458
26/07/2019 72.50p 73.00p 71.00p 71.00p 24485
25/07/2019 72.50p 72.50p 71.15p 72.50p 8750
24/07/2019 72.50p 73.00p 71.30p 72.50p 10550
23/07/2019 72.50p 74.00p 71.00p 72.50p 8423
22/07/2019 73.50p 74.25p 72.50p 72.50p 1000
19/07/2019 73.00p 73.50p 73.00p 73.50p 0
18/07/2019 73.00p 73.00p 71.60p 73.00p 4098
17/07/2019 73.00p 74.40p 71.60p 73.00p 10413
16/07/2019 73.00p 73.00p 73.00p 73.00p 0
15/07/2019 73.00p 73.00p 73.00p 73.00p 0
12/07/2019 73.00p 74.40p 71.67p 73.00p 8655
11/07/2019 73.00p 73.00p 73.00p 73.00p 0
10/07/2019 73.00p 73.00p 73.00p 73.00p 0
09/07/2019 73.50p 73.50p 71.60p 73.00p 9828
08/07/2019 73.50p 74.15p 72.00p 73.50p 11975
05/07/2019 74.50p 74.50p 72.03p 73.50p 18307
04/07/2019 74.50p 74.50p 73.65p 74.50p 339
03/07/2019 74.50p 75.97p 74.50p 74.50p 1129
02/07/2019 71.50p 75.80p 70.90p 74.50p 33806
01/07/2019 71.50p 72.50p 71.50p 71.50p 21
28/06/2019 71.50p 72.50p 71.50p 71.50p 2051
27/06/2019 71.50p 72.50p 70.00p 71.50p 7950
26/06/2019 71.50p 72.00p 70.03p 71.50p 45277
25/06/2019 74.00p 74.00p 70.00p 71.50p 69435
24/06/2019 74.50p 74.50p 73.00p 74.00p 5700
21/06/2019 75.00p 75.45p 74.22p 74.50p 3323
20/06/2019 75.00p 75.00p 75.00p 75.00p 0
19/06/2019 76.00p 76.00p 75.50p 76.00p 2800
18/06/2019 76.00p 76.00p 75.50p 76.00p 2190
17/06/2019 76.00p 77.76p 74.67p 76.00p 10277
14/06/2019 77.00p 77.00p 75.50p 76.00p 10357
13/06/2019 77.00p 77.00p 75.50p 77.00p 3200
12/06/2019 77.00p 78.00p 75.45p 77.00p 10500
11/06/2019 75.50p 77.90p 75.50p 77.00p 10129
10/06/2019 75.50p 76.67p 75.50p 75.50p 3184
07/06/2019 75.50p 75.50p 75.10p 75.50p 2023
06/06/2019 75.50p 75.50p 75.50p 75.50p 0
05/06/2019 76.00p 78.00p 75.00p 75.50p 90053
04/06/2019 76.00p 77.00p 76.00p 76.00p 4600
03/06/2019 76.00p 76.00p 75.20p 76.00p 4000
31/05/2019 75.50p 78.00p 75.20p 76.00p 3915
30/05/2019 75.50p 77.00p 75.50p 75.50p 39
29/05/2019 75.50p 75.50p 75.50p 75.50p 0
28/05/2019 74.50p 76.00p 74.50p 75.50p 10000
24/05/2019 74.50p 75.22p 73.65p 74.50p 3136
23/05/2019 75.00p 75.00p 73.50p 74.50p 1400
22/05/2019 74.50p 74.50p 73.50p 74.50p 339
21/05/2019 74.50p 75.94p 73.48p 74.50p 11500
20/05/2019 73.50p 74.50p 73.15p 74.50p 24510
17/05/2019 73.50p 73.50p 73.50p 73.50p 5000
16/05/2019 73.50p 74.00p 73.50p 73.50p 1303
15/05/2019 73.50p 73.50p 73.50p 73.50p 0
14/05/2019 74.50p 74.50p 73.50p 73.50p 18498
13/05/2019 74.50p 76.00p 74.50p 74.50p 55
10/05/2019 74.50p 74.50p 74.00p 74.50p 148
09/05/2019 74.50p 76.00p 74.00p 74.50p 17947
08/05/2019 75.50p 75.50p 73.30p 74.50p 5179
07/05/2019 78.50p 80.00p 75.56p 76.00p 14317
03/05/2019 79.50p 79.50p 77.11p 78.50p 4350
02/05/2019 79.50p 80.00p 79.00p 79.50p 9995
01/05/2019 80.00p 80.00p 79.00p 79.50p 36740
30/04/2019 81.00p 81.00p 80.00p 80.00p 12000
29/04/2019 81.00p 82.00p 80.00p 81.00p 20954
26/04/2019 79.50p 81.00p 79.15p 81.00p 41046
25/04/2019 74.00p 80.00p 74.00p 79.50p 11225
24/04/2019 73.00p 75.00p 72.75p 74.00p 24179
23/04/2019 73.00p 73.00p 72.60p 73.00p 3932
18/04/2019 73.00p 73.87p 71.00p 73.00p 40143
17/04/2019 73.00p 73.00p 73.00p 73.00p 0
16/04/2019 72.50p 74.75p 72.50p 73.00p 21682
15/04/2019 72.50p 73.25p 72.50p 72.50p 2000
12/04/2019 73.00p 73.01p 72.50p 72.50p 20613
11/04/2019 74.00p 74.00p 72.50p 73.00p 21196
10/04/2019 75.00p 75.00p 73.60p 74.00p 2500
09/04/2019 75.00p 75.00p 74.10p 75.00p 8585
08/04/2019 74.50p 76.75p 73.25p 75.00p 22282
05/04/2019 72.00p 75.00p 72.00p 74.50p 17007
04/04/2019 72.50p 73.00p 70.99p 72.00p 22808
03/04/2019 69.50p 75.00p 69.34p 73.00p 55161
02/04/2019 69.50p 69.50p 69.34p 69.50p 6754
01/04/2019 69.50p 70.00p 69.33p 69.50p 20633
29/03/2019 69.50p 69.50p 69.30p 69.50p 4000
28/03/2019 69.00p 70.00p 68.66p 69.50p 21385
27/03/2019 68.00p 69.00p 67.30p 69.00p 32026
26/03/2019 67.50p 69.00p 67.00p 68.00p 61104
25/03/2019 67.50p 67.50p 67.50p 67.50p 0
22/03/2019 67.50p 67.50p 66.50p 67.50p 2160
21/03/2019 67.50p 68.20p 66.90p 67.50p 18188
20/03/2019 66.00p 69.00p 66.00p 67.50p 11000
19/03/2019 65.50p 67.00p 64.50p 66.00p 34866
18/03/2019 65.00p 66.50p 64.00p 65.50p 75364
15/03/2019 65.00p 65.78p 65.00p 65.00p 25500
14/03/2019 65.00p 65.25p 64.50p 65.00p 2255
13/03/2019 66.00p 66.00p 64.11p 65.00p 1000
12/03/2019 66.00p 67.00p 65.00p 66.00p 49674
11/03/2019 66.00p 67.00p 66.00p 66.00p 21653
08/03/2019 65.50p 66.50p 65.50p 66.00p 21000
07/03/2019 64.50p 66.50p 64.50p 65.50p 25247
06/03/2019 64.00p 65.00p 63.00p 64.50p 28534
05/03/2019 64.00p 64.00p 64.00p 64.00p 0
04/03/2019 64.00p 64.90p 63.34p 64.00p 27681
01/03/2019 68.00p 68.96p 62.50p 64.00p 182008
28/02/2019 69.00p 69.00p 67.69p 68.00p 18000
27/02/2019 68.50p 70.00p 68.00p 69.00p 52780
26/02/2019 68.50p 68.50p 68.50p 68.50p 45000
25/02/2019 68.00p 69.80p 68.00p 68.50p 50146
22/02/2019 67.00p 68.00p 67.00p 68.00p 13000
21/02/2019 67.00p 67.00p 67.00p 67.00p 0
20/02/2019 66.50p 67.45p 65.50p 67.00p 10803
19/02/2019 66.50p 68.00p 65.19p 66.50p 11560
18/02/2019 66.50p 67.90p 65.00p 66.50p 22620
15/02/2019 66.50p 66.50p 65.00p 66.50p 14000
14/02/2019 66.50p 68.00p 66.50p 66.50p 7869
13/02/2019 66.50p 67.40p 65.19p 66.50p 16724
12/02/2019 66.50p 66.99p 66.50p 66.50p 3675
11/02/2019 67.00p 67.00p 65.19p 66.50p 9811
08/02/2019 66.50p 67.50p 65.19p 67.00p 19512
07/02/2019 66.50p 66.50p 65.18p 66.50p 14208
06/02/2019 68.00p 69.00p 65.00p 66.50p 54794
05/02/2019 68.00p 68.00p 66.75p 68.00p 159
04/02/2019 68.00p 69.40p 66.64p 68.00p 43077
01/02/2019 68.50p 68.50p 66.00p 68.00p 14510
31/01/2019 68.50p 68.50p 68.50p 68.50p 0
30/01/2019 68.50p 69.90p 67.00p 68.50p 304
29/01/2019 68.00p 70.00p 68.00p 68.50p 16000
28/01/2019 69.50p 69.50p 66.00p 68.00p 29004
25/01/2019 69.50p 69.50p 68.10p 69.50p 11430
24/01/2019 69.50p 69.50p 69.50p 69.50p 0
23/01/2019 69.50p 71.40p 69.50p 69.50p 7600
22/01/2019 69.50p 69.50p 69.50p 69.50p 0
21/01/2019 69.50p 71.40p 69.50p 69.50p 1000
18/01/2019 70.00p 70.25p 67.00p 69.50p 28505
17/01/2019 66.50p 70.50p 65.18p 70.00p 36406
16/01/2019 66.50p 67.22p 66.50p 66.50p 14521
15/01/2019 68.50p 70.00p 65.20p 66.50p 24665
14/01/2019 68.50p 68.50p 68.50p 68.50p 0
11/01/2019 68.50p 68.50p 67.00p 68.50p 11223
10/01/2019 68.50p 68.50p 67.00p 68.50p 5000
09/01/2019 68.50p 69.40p 67.00p 68.50p 9510
08/01/2019 68.50p 68.50p 68.50p 68.50p 0
07/01/2019 68.50p 68.50p 67.00p 68.50p 3761
04/01/2019 68.50p 68.50p 67.00p 68.50p 7842
03/01/2019 68.50p 70.00p 67.12p 68.50p 8270
02/01/2019 68.50p 68.95p 68.50p 68.50p 18409
31/12/2018 69.50p 69.50p 67.00p 68.50p 12500
28/12/2018 69.50p 70.70p 69.50p 69.50p 8000
27/12/2018 70.00p 70.70p 67.00p 69.50p 2518
24/12/2018 70.50p 70.50p 68.00p 70.00p 6190
21/12/2018 71.00p 71.00p 69.00p 70.50p 13900
20/12/2018 71.00p 72.00p 70.24p 71.00p 44721
19/12/2018 71.00p 71.50p 71.00p 71.00p 10440
18/12/2018 71.00p 71.00p 70.00p 71.00p 16199
17/12/2018 71.00p 71.00p 71.00p 71.00p 0
14/12/2018 71.00p 71.50p 71.00p 71.00p 20000
13/12/2018 71.00p 71.00p 70.20p 71.00p 2589
12/12/2018 71.00p 71.00p 71.00p 71.00p 0
11/12/2018 71.00p 71.00p 70.02p 71.00p 223
10/12/2018 70.00p 71.00p 70.00p 71.00p 10000
07/12/2018 70.50p 71.00p 69.03p 70.00p 2210
06/12/2018 70.50p 70.50p 70.50p 70.50p 0
05/12/2018 72.00p 72.00p 69.00p 70.50p 15000
04/12/2018 72.50p 72.50p 70.00p 72.00p 18198
03/12/2018 73.50p 74.20p 71.00p 72.50p 26084
30/11/2018 73.50p 73.50p 73.50p 73.50p 0
29/11/2018 73.50p 73.50p 73.50p 73.50p 0
28/11/2018 73.50p 73.50p 73.00p 73.50p 4500
27/11/2018 73.50p 73.50p 73.50p 73.50p 0
26/11/2018 73.00p 74.90p 73.00p 73.50p 8000
23/11/2018 75.00p 75.00p 71.48p 73.00p 18411
22/11/2018 75.00p 75.25p 75.00p 75.00p 150
21/11/2018 76.50p 76.50p 74.00p 75.00p 16868
20/11/2018 76.50p 76.50p 75.60p 76.50p 15763
19/11/2018 76.50p 76.50p 76.10p 76.50p 2579
16/11/2018 76.50p 77.88p 76.10p 76.50p 648
15/11/2018 76.50p 77.00p 75.66p 76.50p 23240
14/11/2018 76.50p 78.00p 76.20p 76.50p 31997

*Close Price adjusted for both dividends and splits