Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/03/2016 63.50p 65.76p 63.50p 64.50p 41238
15/03/2016 63.50p 64.01p 63.50p 63.50p 42000
14/03/2016 64.00p 64.00p 61.12p 63.50p 46444
11/03/2016 64.00p 64.04p 63.60p 64.00p 20000
10/03/2016 64.00p 64.00p 63.80p 64.00p 8000
09/03/2016 64.00p 64.00p 63.55p 64.00p 3268
08/03/2016 64.00p 64.50p 63.60p 64.00p 5000
07/03/2016 64.00p 64.00p 62.00p 64.00p 14781
04/03/2016 64.50p 64.50p 63.00p 64.00p 11230
03/03/2016 64.50p 64.50p 63.06p 64.50p 28835
02/03/2016 64.50p 64.53p 63.00p 64.50p 5612
01/03/2016 66.00p 66.50p 64.50p 64.50p 1705
29/02/2016 66.50p 68.00p 63.00p 66.00p 35063
26/02/2016 67.00p 67.04p 65.00p 66.50p 6967
25/02/2016 67.00p 67.04p 67.00p 67.00p 1910
24/02/2016 69.00p 69.00p 65.00p 67.00p 65950
23/02/2016 68.50p 70.16p 67.00p 69.00p 10086
22/02/2016 68.00p 69.00p 67.00p 68.50p 36453
19/02/2016 68.00p 68.00p 67.60p 68.00p 6000
18/02/2016 68.50p 68.50p 67.00p 68.00p 14265
17/02/2016 68.50p 68.50p 67.50p 68.50p 1739
16/02/2016 68.50p 68.50p 67.50p 68.50p 760
15/02/2016 68.50p 68.50p 65.44p 68.50p 12000
12/02/2016 69.00p 69.37p 67.50p 68.50p 31568
11/02/2016 70.00p 71.90p 67.80p 69.00p 54968
10/02/2016 70.00p 71.80p 69.00p 70.00p 28254
09/02/2016 70.00p 72.00p 68.75p 70.00p 41278
08/02/2016 70.00p 71.45p 68.00p 70.00p 54136
05/02/2016 68.50p 71.80p 68.50p 70.00p 41573
04/02/2016 68.00p 69.40p 68.00p 68.50p 28627
03/02/2016 63.50p 68.60p 63.50p 68.00p 41442
02/02/2016 63.00p 64.75p 63.00p 63.50p 35697
01/02/2016 63.00p 64.00p 62.30p 63.00p 35977
29/01/2016 62.50p 66.00p 62.50p 63.00p 124543
28/01/2016 61.00p 64.00p 61.00p 62.50p 48763
27/01/2016 61.00p 61.00p 60.55p 61.00p 10380
26/01/2016 61.00p 61.00p 60.50p 61.00p 0
25/01/2016 61.00p 61.00p 60.50p 61.00p 0
22/01/2016 61.00p 62.36p 60.55p 61.00p 7600
21/01/2016 61.50p 62.36p 60.00p 61.00p 24342
20/01/2016 60.50p 65.00p 60.00p 61.50p 26900
19/01/2016 60.50p 62.00p 59.90p 60.50p 14282
18/01/2016 62.00p 63.00p 60.50p 60.50p 5783
15/01/2016 61.00p 63.75p 61.00p 62.00p 16874
14/01/2016 57.50p 62.00p 57.50p 61.00p 27000
13/01/2016 57.50p 59.90p 56.00p 57.50p 29700
12/01/2016 56.50p 57.85p 55.35p 57.50p 33630
11/01/2016 58.50p 58.50p 55.10p 56.50p 84562
08/01/2016 58.50p 59.50p 58.50p 58.50p 34000
07/01/2016 60.00p 60.00p 57.00p 58.50p 18259
06/01/2016 60.00p 60.00p 58.00p 60.00p 30322
05/01/2016 59.00p 60.00p 58.00p 60.00p 10035
04/01/2016 60.00p 60.80p 57.50p 59.00p 54378
31/12/2015 60.00p 60.80p 58.40p 60.00p 1025
30/12/2015 60.00p 60.80p 60.00p 60.00p 5929
29/12/2015 61.50p 62.10p 58.00p 60.00p 49646
24/12/2015 61.50p 61.50p 61.50p 61.50p 0
23/12/2015 61.50p 62.10p 60.50p 61.50p 12061
22/12/2015 61.50p 62.10p 61.50p 61.50p 5000
21/12/2015 63.50p 63.50p 60.00p 61.50p 17887
18/12/2015 64.00p 64.40p 63.00p 63.50p 12233
17/12/2015 64.00p 65.00p 64.00p 64.00p 4775
16/12/2015 68.00p 68.00p 63.00p 64.00p 31117
15/12/2015 68.00p 68.70p 66.25p 68.00p 65224
14/12/2015 68.00p 68.80p 67.25p 68.00p 17000
11/12/2015 68.00p 68.00p 67.75p 68.00p 3000
10/12/2015 66.50p 69.00p 66.00p 68.00p 77975
09/12/2015 66.50p 68.00p 65.00p 66.50p 173460
08/12/2015 66.50p 68.00p 65.00p 66.50p 38398
07/12/2015 64.00p 68.00p 64.00p 66.50p 170869
04/12/2015 64.00p 64.00p 62.50p 64.00p 0
03/12/2015 64.00p 64.00p 63.45p 64.00p 990
02/12/2015 64.00p 64.00p 63.40p 64.00p 108
01/12/2015 64.00p 64.90p 64.00p 64.00p 18489
30/11/2015 64.00p 64.90p 63.50p 64.00p 2532
27/11/2015 64.00p 65.00p 63.30p 64.00p 16177
26/11/2015 63.50p 65.00p 62.90p 64.00p 42919
25/11/2015 61.00p 64.00p 61.00p 63.50p 30117
24/11/2015 59.50p 62.80p 58.10p 61.00p 60025
23/11/2015 59.00p 61.00p 58.50p 59.50p 79700
20/11/2015 59.00p 59.00p 57.00p 59.00p 2000
19/11/2015 63.50p 63.50p 58.00p 59.00p 93781
18/11/2015 63.50p 65.00p 61.20p 63.50p 37500
17/11/2015 63.50p 66.00p 63.50p 63.50p 7500
16/11/2015 63.00p 66.00p 62.00p 63.50p 18500
13/11/2015 63.00p 63.00p 62.00p 63.00p 2000
12/11/2015 62.50p 65.00p 61.50p 63.00p 63510
11/11/2015 60.00p 62.50p 60.00p 62.50p 24389
10/11/2015 58.50p 61.00p 58.10p 60.00p 23304
09/11/2015 58.00p 59.00p 58.00p 58.00p 6371
06/11/2015 58.00p 58.50p 57.10p 58.00p 14500
05/11/2015 57.00p 58.50p 57.00p 58.00p 50000
04/11/2015 56.75p 57.50p 55.50p 57.00p 15647
03/11/2015 56.50p 56.75p 53.00p 56.75p 83935
02/11/2015 58.50p 58.50p 56.10p 56.50p 19128
30/10/2015 61.50p 61.50p 56.00p 58.50p 57420
29/10/2015 61.50p 62.25p 61.50p 61.50p 4829
28/10/2015 62.00p 62.00p 60.25p 61.50p 8000
27/10/2015 62.00p 62.00p 62.00p 62.00p 0
26/10/2015 62.00p 62.00p 61.00p 62.00p 5000
23/10/2015 62.00p 62.60p 61.00p 62.00p 7167
22/10/2015 62.00p 62.60p 62.00p 62.00p 13094
21/10/2015 61.50p 62.75p 60.50p 62.00p 39424
20/10/2015 64.00p 64.00p 60.00p 61.50p 53049
19/10/2015 64.00p 64.00p 62.00p 64.00p 5000
16/10/2015 65.50p 65.50p 62.50p 64.00p 52500
15/10/2015 65.50p 66.40p 64.30p 65.50p 37980
14/10/2015 61.00p 65.50p 59.50p 65.50p 243867
13/10/2015 56.00p 62.50p 56.00p 60.50p 87031
12/10/2015 56.00p 58.00p 56.00p 56.00p 12893
09/10/2015 56.00p 57.60p 56.00p 56.00p 12849
08/10/2015 56.00p 57.60p 56.00p 56.00p 3420
07/10/2015 55.50p 57.00p 55.50p 56.00p 8793
06/10/2015 55.50p 55.50p 53.50p 55.50p 5000
05/10/2015 55.50p 56.00p 55.50p 55.50p 20000
02/10/2015 55.50p 57.00p 55.50p 55.50p 6000
01/10/2015 55.50p 55.70p 53.00p 55.50p 27938
30/09/2015 55.50p 55.75p 55.50p 55.50p 2961
29/09/2015 55.50p 55.90p 55.50p 55.50p 27
28/09/2015 57.00p 57.00p 53.11p 55.50p 40504
25/09/2015 57.00p 57.50p 56.00p 57.00p 400
24/09/2015 57.00p 57.00p 56.00p 57.00p 4800
23/09/2015 57.00p 57.60p 57.00p 57.00p 7000
22/09/2015 59.00p 59.00p 55.00p 57.00p 24801
21/09/2015 59.00p 59.00p 57.00p 59.00p 18823
18/09/2015 60.00p 60.75p 57.50p 59.00p 57881
17/09/2015 60.50p 60.50p 59.00p 60.00p 55946
16/09/2015 60.50p 60.50p 59.00p 60.50p 300
15/09/2015 60.50p 62.00p 59.00p 60.50p 62000
14/09/2015 60.50p 60.50p 60.50p 60.50p 10000
11/09/2015 60.50p 60.50p 59.00p 60.50p 8046
10/09/2015 60.50p 60.50p 59.00p 60.50p 26508
09/09/2015 60.50p 60.53p 59.00p 60.50p 41195
08/09/2015 62.00p 62.00p 59.00p 60.50p 19000
07/09/2015 62.50p 63.30p 61.00p 62.00p 68030
04/09/2015 63.50p 63.50p 61.00p 62.50p 196783
03/09/2015 61.50p 65.00p 61.50p 63.50p 124004
02/09/2015 65.00p 66.50p 58.00p 61.50p 231613
01/09/2015 61.00p 64.70p 61.00p 63.50p 40483
28/08/2015 56.50p 63.40p 56.50p 61.00p 87229
27/08/2015 56.50p 57.70p 55.75p 56.50p 16919
26/08/2015 55.50p 57.70p 54.50p 56.50p 58511
25/08/2015 59.00p 59.00p 54.20p 55.50p 29502
24/08/2015 60.00p 60.00p 58.80p 59.00p 12462
21/08/2015 60.00p 61.69p 58.80p 60.00p 74127
20/08/2015 60.00p 60.00p 60.00p 60.00p 0
19/08/2015 60.00p 60.12p 60.00p 60.00p 20966
18/08/2015 60.00p 60.04p 58.00p 60.00p 11800
17/08/2015 60.50p 60.80p 58.00p 60.00p 10897
14/08/2015 61.50p 61.50p 58.00p 60.50p 44001
13/08/2015 61.50p 61.50p 60.00p 61.50p 4486
12/08/2015 65.00p 65.00p 60.00p 61.50p 58510
11/08/2015 66.00p 66.70p 63.00p 65.00p 41520
10/08/2015 66.00p 66.80p 65.00p 66.00p 36862
07/08/2015 66.00p 66.80p 35.80p 66.00p 68497
06/08/2015 65.50p 66.95p 65.00p 66.00p 68875
05/08/2015 63.00p 66.00p 63.00p 65.50p 83670
04/08/2015 61.50p 64.00p 61.50p 63.00p 67427
03/08/2015 61.50p 63.00p 60.60p 61.50p 16008
31/07/2015 60.00p 63.00p 60.00p 61.50p 62674
30/07/2015 58.50p 62.00p 57.97p 60.00p 50435
29/07/2015 56.50p 58.50p 56.50p 58.50p 24827
28/07/2015 57.50p 57.50p 56.30p 56.50p 16426
27/07/2015 58.50p 58.72p 56.00p 57.50p 56679
24/07/2015 63.50p 63.50p 58.00p 58.50p 103856
23/07/2015 63.50p 64.50p 61.00p 63.50p 113100
22/07/2015 63.50p 65.00p 62.30p 63.50p 129915
21/07/2015 59.00p 65.00p 59.00p 63.50p 99883
20/07/2015 56.00p 60.00p 55.50p 59.00p 32916
17/07/2015 55.00p 59.00p 55.00p 56.00p 157503
16/07/2015 49.50p 57.00p 49.50p 55.00p 133657
15/07/2015 49.50p 50.50p 49.20p 49.50p 15123
14/07/2015 49.50p 49.50p 49.25p 49.50p 1600
13/07/2015 49.50p 51.00p 49.00p 49.50p 22000
10/07/2015 49.50p 50.50p 49.00p 49.50p 119150
09/07/2015 49.50p 49.50p 49.50p 49.50p 2416
08/07/2015 49.50p 49.50p 49.00p 49.50p 5489
07/07/2015 49.50p 50.70p 48.10p 49.50p 111987
06/07/2015 49.50p 49.50p 48.10p 49.50p 2449
03/07/2015 49.50p 49.50p 49.50p 49.50p 0
02/07/2015 49.50p 50.00p 48.09p 49.50p 42000
01/07/2015 49.50p 50.00p 48.50p 49.50p 5845
30/06/2015 49.50p 50.00p 48.00p 49.50p 34229
29/06/2015 49.50p 50.40p 49.50p 49.50p 30
26/06/2015 49.50p 49.50p 48.50p 49.50p 2020
25/06/2015 49.50p 49.50p 49.05p 49.50p 30707
24/06/2015 49.50p 50.63p 49.02p 49.50p 42000
23/06/2015 49.50p 50.55p 49.50p 49.50p 9718
22/06/2015 49.50p 50.63p 49.50p 49.50p 197
19/06/2015 49.50p 50.55p 49.50p 49.50p 40911
18/06/2015 49.50p 49.50p 49.50p 49.50p 0
17/06/2015 49.50p 50.55p 48.00p 49.50p 36904
16/06/2015 49.50p 50.55p 49.50p 49.50p 10000
15/06/2015 49.50p 50.63p 49.50p 49.50p 33250
12/06/2015 49.50p 50.55p 49.50p 49.50p 97765
11/06/2015 48.50p 52.50p 48.50p 49.50p 179047
10/06/2015 49.00p 50.00p 47.30p 48.50p 155688
09/06/2015 49.00p 50.40p 47.75p 49.00p 7321
08/06/2015 49.00p 50.50p 49.00p 49.00p 12359
05/06/2015 50.00p 50.50p 47.72p 49.00p 45818

*Close Price adjusted for both dividends and splits