Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/03/2012 47.50p 47.50p 42.10p 44.50p 196458
29/03/2012 47.50p 47.60p 46.50p 47.50p 26309
28/03/2012 47.50p 47.58p 47.50p 47.50p 13000
27/03/2012 47.00p 49.00p 46.00p 47.50p 45204
26/03/2012 47.00p 49.00p 46.13p 47.00p 58344
23/03/2012 44.00p 46.50p 44.00p 46.50p 18651
22/03/2012 44.50p 46.00p 44.00p 44.00p 0
21/03/2012 44.50p 46.00p 44.50p 44.50p 8000
20/03/2012 44.50p 46.00p 44.00p 44.50p 0
19/03/2012 44.00p 46.00p 44.00p 44.50p 11000
16/03/2012 43.50p 44.45p 43.50p 44.00p 9286
15/03/2012 43.50p 43.50p 43.05p 43.50p 1800
14/03/2012 44.00p 44.00p 43.25p 43.50p 25000
13/03/2012 43.50p 45.00p 43.50p 44.00p 10000
12/03/2012 43.50p 45.00p 42.50p 43.50p 64359
09/03/2012 43.00p 43.50p 42.50p 43.50p 0
08/03/2012 42.50p 43.40p 42.50p 43.00p 8717
07/03/2012 42.50p 43.40p 41.00p 42.50p 6494
06/03/2012 44.50p 44.50p 42.00p 42.50p 36182
05/03/2012 45.50p 45.75p 43.00p 44.50p 19921
02/03/2012 45.50p 45.75p 44.00p 45.50p 5237
01/03/2012 45.50p 45.50p 44.33p 45.50p 0
29/02/2012 45.50p 45.50p 44.33p 45.50p 5407
28/02/2012 45.50p 46.00p 43.99p 45.50p 23206
27/02/2012 45.50p 46.50p 44.08p 45.50p 27000
24/02/2012 45.50p 45.50p 44.33p 45.50p 4962
23/02/2012 45.50p 46.75p 44.50p 45.50p 15780
22/02/2012 43.50p 46.80p 43.50p 45.50p 50000
21/02/2012 43.00p 45.00p 42.83p 43.50p 40329
20/02/2012 43.00p 44.50p 41.75p 43.00p 51448
17/02/2012 43.00p 44.00p 41.55p 43.00p 3480
16/02/2012 42.50p 43.50p 41.30p 43.00p 30740
15/02/2012 43.50p 43.50p 42.00p 42.50p 28500
14/02/2012 44.00p 44.70p 42.00p 43.50p 46054
13/02/2012 44.00p 44.70p 43.00p 44.00p 60635
10/02/2012 44.00p 44.70p 44.00p 44.00p 1700
09/02/2012 44.00p 44.00p 43.00p 44.00p 8500
08/02/2012 43.50p 44.85p 43.30p 44.00p 32887
07/02/2012 43.50p 43.75p 42.00p 43.50p 16389
06/02/2012 43.50p 43.50p 42.00p 43.50p 6575
03/02/2012 43.50p 43.50p 42.00p 43.50p 6882
02/02/2012 43.50p 43.70p 42.00p 43.50p 0
01/02/2012 43.50p 43.70p 42.00p 43.50p 0
31/01/2012 42.50p 43.70p 42.00p 43.50p 21416
30/01/2012 42.50p 43.49p 41.30p 42.50p 47002
27/01/2012 42.50p 43.40p 42.50p 42.50p 2747
26/01/2012 42.50p 42.50p 41.30p 42.50p 528
25/01/2012 42.50p 42.50p 41.30p 42.50p 1000
24/01/2012 42.50p 42.50p 42.00p 42.50p 7000
23/01/2012 40.50p 43.00p 40.50p 42.50p 84599
20/01/2012 44.00p 44.00p 39.00p 40.50p 81157
19/01/2012 45.50p 45.50p 42.00p 44.00p 28496
18/01/2012 45.50p 45.50p 44.26p 45.50p 0
17/01/2012 45.50p 45.50p 44.26p 45.50p 1609
16/01/2012 45.50p 45.50p 44.26p 45.50p 8250
13/01/2012 44.00p 44.00p 40.50p 44.00p 22442
12/01/2012 44.00p 44.00p 43.25p 44.00p 1172
11/01/2012 44.00p 46.50p 42.00p 44.00p 0
10/01/2012 46.50p 46.50p 42.00p 44.00p 83287
09/01/2012 46.50p 46.70p 45.00p 46.50p 11118
06/01/2012 46.50p 46.50p 45.00p 46.50p 0
05/01/2012 46.50p 46.50p 45.00p 46.50p 4548
04/01/2012 46.50p 46.50p 45.03p 46.50p 2000
03/01/2012 46.50p 47.20p 45.00p 46.50p 11895
30/12/2011 46.00p 46.50p 46.00p 46.50p 626
29/12/2011 46.50p 46.50p 45.00p 46.00p 22345
28/12/2011 46.50p 46.50p 46.25p 46.50p 5433
23/12/2011 46.50p 47.37p 45.50p 46.50p 0
22/12/2011 46.50p 47.37p 45.50p 46.50p 0
21/12/2011 46.50p 47.37p 45.50p 46.50p 0
20/12/2011 46.50p 47.37p 45.50p 46.50p 22724
19/12/2011 47.50p 47.50p 46.30p 47.00p 2000
16/12/2011 47.50p 49.00p 47.50p 47.50p 0
15/12/2011 49.00p 49.00p 47.50p 47.50p 500
14/12/2011 49.00p 49.00p 48.02p 49.00p 701
13/12/2011 49.00p 49.50p 48.00p 49.00p 7700
12/12/2011 49.50p 49.50p 48.02p 49.00p 11628
09/12/2011 49.50p 51.00p 48.15p 49.50p 0
08/12/2011 49.50p 51.00p 48.15p 49.50p 0
07/12/2011 49.50p 51.00p 48.15p 49.50p 65449
06/12/2011 47.50p 49.50p 47.50p 49.50p 29031
05/12/2011 47.50p 48.50p 46.00p 47.50p 28550
02/12/2011 45.50p 47.50p 45.50p 47.50p 5000
01/12/2011 45.50p 46.50p 45.50p 45.50p 6955
30/11/2011 44.75p 45.50p 44.75p 45.50p 8700
29/11/2011 45.50p 46.00p 44.30p 44.75p 97000
28/11/2011 45.50p 45.50p 45.38p 45.50p 13810
25/11/2011 46.00p 46.00p 44.00p 45.50p 14000
24/11/2011 46.00p 46.00p 44.30p 46.00p 51000
23/11/2011 46.00p 46.25p 46.00p 46.00p 4324
22/11/2011 47.50p 47.50p 44.10p 46.00p 129765
21/11/2011 48.50p 48.50p 47.50p 47.50p 37058
18/11/2011 48.00p 48.50p 46.25p 48.50p 31000
17/11/2011 49.50p 49.50p 48.00p 48.00p 22741
16/11/2011 49.50p 51.00p 48.20p 49.50p 0
15/11/2011 49.00p 51.00p 48.20p 49.50p 10787
14/11/2011 48.50p 50.00p 47.75p 49.00p 11325
11/11/2011 47.50p 49.00p 47.50p 48.50p 525141
10/11/2011 48.50p 49.00p 46.75p 47.50p 42569
09/11/2011 48.00p 49.00p 47.75p 48.50p 32010
08/11/2011 47.50p 49.00p 46.60p 48.00p 25449
07/11/2011 46.00p 48.40p 46.00p 47.50p 27916
04/11/2011 46.00p 47.90p 46.00p 46.00p 12442
03/11/2011 47.00p 48.00p 46.00p 46.00p 0
02/11/2011 48.00p 48.00p 46.04p 47.00p 7408
01/11/2011 48.00p 49.50p 47.00p 48.00p 0
31/10/2011 49.50p 49.50p 47.00p 48.00p 63388
28/10/2011 50.00p 50.00p 49.14p 49.50p 7780
27/10/2011 48.50p 51.50p 48.50p 50.00p 64615
26/10/2011 46.00p 50.00p 46.00p 48.00p 24826
25/10/2011 44.50p 47.00p 44.50p 46.00p 20000
24/10/2011 44.50p 44.75p 44.50p 44.50p 5181
21/10/2011 44.50p 46.50p 44.50p 44.50p 21000
20/10/2011 44.50p 44.50p 44.50p 44.50p 5000
19/10/2011 44.50p 46.00p 44.50p 44.50p 12500
18/10/2011 44.00p 46.00p 44.00p 44.50p 14600
17/10/2011 43.50p 45.00p 43.50p 44.00p 15000
14/10/2011 44.00p 44.00p 43.50p 43.50p 5000
13/10/2011 44.00p 44.00p 42.55p 44.00p 6000
12/10/2011 43.50p 44.00p 43.50p 44.00p 6700
11/10/2011 44.00p 44.00p 43.50p 43.50p 7518
10/10/2011 44.00p 44.00p 42.40p 44.00p 1275
07/10/2011 44.00p 44.00p 42.00p 44.00p 0
06/10/2011 44.00p 44.00p 42.00p 44.00p 0
05/10/2011 44.00p 44.00p 42.00p 44.00p 43600
04/10/2011 43.75p 44.25p 42.25p 44.00p 122248
03/10/2011 45.00p 45.49p 43.00p 44.00p 22701
30/09/2011 44.50p 45.00p 43.00p 45.00p 25000
29/09/2011 44.50p 44.50p 44.00p 44.50p 568
28/09/2011 43.50p 45.00p 43.50p 44.50p 15000
27/09/2011 43.00p 45.00p 42.75p 43.50p 110200
26/09/2011 43.00p 43.00p 41.25p 43.00p 2000
23/09/2011 43.00p 43.16p 43.00p 43.00p 2200
22/09/2011 43.00p 44.50p 43.00p 43.00p 0
21/09/2011 44.00p 44.50p 43.00p 44.00p 0
20/09/2011 44.00p 44.50p 43.00p 44.00p 0
19/09/2011 44.50p 44.50p 43.00p 44.00p 10000
16/09/2011 44.00p 44.50p 42.20p 44.50p 15001
15/09/2011 43.00p 45.00p 42.50p 44.00p 36192
14/09/2011 43.00p 43.00p 42.45p 43.00p 1500
13/09/2011 44.50p 44.50p 42.25p 43.50p 16098
12/09/2011 44.50p 45.97p 44.20p 44.50p 15595
09/09/2011 44.00p 45.50p 43.58p 44.50p 136331
08/09/2011 44.00p 44.00p 43.58p 44.00p 1000
07/09/2011 44.50p 44.90p 44.50p 44.50p 0
06/09/2011 44.50p 44.90p 44.50p 44.50p 3190
05/09/2011 45.00p 45.00p 44.25p 44.50p 0
02/09/2011 44.25p 45.00p 44.25p 45.00p 2316
01/09/2011 42.00p 44.25p 41.00p 44.25p 31000
31/08/2011 40.50p 43.50p 40.50p 41.00p 25000
30/08/2011 40.50p 42.00p 40.50p 40.50p 2545
26/08/2011 40.50p 40.50p 39.80p 40.50p 0
25/08/2011 40.50p 40.50p 39.80p 40.50p 2000
24/08/2011 41.00p 42.00p 40.50p 40.50p 0
23/08/2011 41.00p 42.00p 40.50p 41.00p 0
22/08/2011 40.50p 42.00p 40.50p 41.00p 38793
19/08/2011 41.50p 41.50p 40.03p 40.50p 2488
18/08/2011 43.00p 43.00p 41.02p 42.00p 71000
17/08/2011 43.50p 43.50p 42.24p 43.00p 10184
16/08/2011 43.50p 43.50p 42.30p 43.50p 20000
15/08/2011 43.50p 43.50p 42.30p 43.50p 0
12/08/2011 43.50p 43.50p 42.30p 43.50p 5000
11/08/2011 45.00p 45.00p 42.03p 43.50p 38623
10/08/2011 44.00p 45.23p 44.00p 45.00p 18920
09/08/2011 44.00p 44.00p 42.60p 44.00p 1500
08/08/2011 45.00p 45.00p 42.60p 44.00p 8061
05/08/2011 46.00p 46.00p 44.00p 45.00p 10000
04/08/2011 46.50p 46.50p 45.50p 46.50p 7430
03/08/2011 46.00p 46.50p 45.75p 46.50p 9000
02/08/2011 46.00p 47.00p 45.60p 46.00p 20777
01/08/2011 46.00p 46.50p 45.55p 46.00p 25568
29/07/2011 46.00p 46.50p 46.00p 46.00p 25000
28/07/2011 46.00p 46.00p 43.72p 46.00p 17766
27/07/2011 46.00p 46.50p 45.50p 46.00p 0
26/07/2011 46.00p 46.50p 45.50p 46.00p 0
25/07/2011 46.00p 46.50p 45.50p 46.00p 27696
22/07/2011 46.50p 46.50p 45.45p 46.00p 15297
21/07/2011 47.00p 47.00p 45.40p 46.50p 1250
20/07/2011 47.00p 47.50p 46.50p 47.00p 0
19/07/2011 47.00p 47.50p 46.50p 47.00p 0
18/07/2011 46.50p 47.50p 46.50p 47.00p 20000
15/07/2011 46.50p 47.50p 46.50p 46.50p 26550
14/07/2011 46.50p 47.00p 46.50p 46.50p 10146
13/07/2011 47.00p 47.00p 46.10p 46.50p 2144
12/07/2011 47.50p 47.50p 46.50p 47.00p 2498254
11/07/2011 47.50p 47.90p 47.50p 47.50p 25000
08/07/2011 47.50p 47.90p 46.60p 47.50p 18574
07/07/2011 47.50p 47.50p 47.00p 47.50p 40288
06/07/2011 49.00p 49.00p 47.00p 47.50p 29206
05/07/2011 50.00p 50.00p 49.00p 49.00p 5000
04/07/2011 50.50p 50.50p 49.00p 50.00p 8662
01/07/2011 51.00p 51.00p 49.25p 50.50p 30600
30/06/2011 50.50p 50.75p 49.75p 50.50p 40601
29/06/2011 50.00p 50.00p 49.50p 49.50p 4300
28/06/2011 47.50p 50.70p 47.50p 50.00p 17400
27/06/2011 45.50p 49.00p 45.50p 47.50p 21000
24/06/2011 45.50p 48.00p 45.00p 45.50p 72000
23/06/2011 46.00p 46.00p 44.18p 45.50p 372
22/06/2011 46.00p 46.98p 46.00p 46.00p 5000
21/06/2011 46.00p 46.00p 46.00p 46.00p 50000

*Close Price adjusted for both dividends and splits