Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/04/2023 69.50p 70.97p 69.50p 70.00p 18410
17/04/2023 71.00p 71.44p 69.23p 69.50p 61726
14/04/2023 71.00p 71.00p 70.00p 71.00p 6433
13/04/2023 70.50p 72.00p 69.06p 71.00p 165249
12/04/2023 71.00p 71.70p 68.00p 70.50p 113368
11/04/2023 72.00p 72.50p 70.00p 71.00p 32365
06/04/2023 72.00p 72.94p 71.14p 72.00p 21836
05/04/2023 73.00p 73.00p 72.00p 72.50p 6363
04/04/2023 73.00p 73.00p 72.00p 73.00p 15790
03/04/2023 72.50p 74.00p 71.28p 73.00p 22839
31/03/2023 73.00p 73.40p 71.35p 72.50p 21486
30/03/2023 72.50p 73.00p 71.38p 73.00p 13437
29/03/2023 72.50p 73.14p 72.50p 72.50p 0
28/03/2023 72.50p 73.55p 71.35p 72.50p 26527
27/03/2023 73.00p 73.82p 71.68p 72.50p 59192
24/03/2023 73.00p 74.00p 71.16p 73.00p 27394
23/03/2023 73.00p 74.74p 72.28p 73.00p 48254
22/03/2023 73.00p 74.00p 71.00p 73.00p 21529
21/03/2023 72.50p 74.88p 72.50p 73.00p 52879
20/03/2023 73.50p 73.50p 70.00p 71.00p 72858
17/03/2023 74.00p 74.00p 73.00p 73.50p 46000
16/03/2023 75.50p 75.95p 73.50p 74.00p 73239
15/03/2023 75.50p 75.74p 75.00p 75.50p 130054
14/03/2023 75.50p 75.99p 75.00p 75.50p 14546
13/03/2023 76.00p 77.00p 75.50p 75.50p 100630
10/03/2023 75.50p 76.94p 75.50p 76.00p 126796
09/03/2023 75.50p 76.00p 75.25p 75.50p 12000
08/03/2023 73.50p 77.64p 73.00p 75.50p 419639
07/03/2023 75.00p 75.00p 73.04p 73.50p 20055
06/03/2023 75.00p 75.00p 74.00p 75.00p 38088
03/03/2023 73.00p 74.52p 73.00p 74.00p 139541
02/03/2023 73.00p 74.34p 73.00p 73.00p 90826
01/03/2023 73.50p 74.39p 73.00p 73.00p 147541
28/02/2023 72.50p 74.44p 71.35p 73.50p 123472
27/02/2023 73.00p 74.59p 71.80p 72.50p 356686
24/02/2023 73.00p 74.40p 71.58p 73.00p 45681
23/02/2023 74.00p 74.45p 71.36p 73.00p 72872
22/02/2023 74.00p 75.38p 74.00p 74.00p 3418
21/02/2023 74.00p 74.50p 73.15p 74.00p 3103
20/02/2023 73.00p 75.40p 71.25p 74.00p 121216
17/02/2023 73.00p 73.00p 71.06p 73.00p 79895
16/02/2023 73.50p 73.50p 71.81p 73.00p 69835
15/02/2023 74.00p 74.00p 73.00p 73.50p 26250
14/02/2023 74.00p 74.70p 73.68p 74.00p 45069
13/02/2023 75.50p 75.50p 73.00p 74.00p 56150
10/02/2023 75.50p 75.50p 75.00p 75.50p 16528
09/02/2023 76.00p 76.00p 74.00p 75.50p 15465
08/02/2023 76.00p 76.45p 75.00p 76.00p 27392
07/02/2023 75.00p 76.99p 74.18p 76.00p 64286
06/02/2023 76.50p 76.50p 74.00p 75.00p 48537
03/02/2023 76.50p 77.00p 76.00p 76.50p 46693
02/02/2023 79.00p 79.28p 76.28p 76.50p 34035
01/02/2023 79.00p 79.43p 78.00p 79.00p 44057
31/01/2023 78.00p 79.75p 78.00p 79.00p 56931
30/01/2023 76.00p 78.45p 75.20p 78.00p 71312
27/01/2023 76.00p 76.45p 75.23p 76.00p 11738
26/01/2023 75.00p 76.00p 75.00p 76.00p 24347
25/01/2023 76.50p 77.00p 74.00p 75.00p 78317
24/01/2023 76.50p 76.60p 76.04p 76.50p 18478
23/01/2023 77.00p 77.25p 76.00p 76.50p 6719
20/01/2023 79.00p 79.00p 76.00p 77.00p 48551
19/01/2023 79.00p 79.50p 78.00p 79.00p 15694
18/01/2023 79.50p 79.99p 78.00p 79.00p 75509
17/01/2023 80.00p 80.44p 78.00p 79.50p 91880
16/01/2023 78.00p 82.00p 78.00p 80.00p 228116
13/01/2023 78.50p 78.80p 77.70p 78.00p 57319
12/01/2023 79.50p 80.56p 78.00p 78.50p 29463
11/01/2023 80.00p 80.89p 78.80p 79.50p 59772
10/01/2023 78.00p 81.77p 78.00p 80.00p 50111
09/01/2023 78.00p 79.95p 78.00p 78.00p 34605
06/01/2023 77.50p 79.00p 77.50p 78.00p 54589
05/01/2023 77.00p 79.60p 77.00p 77.00p 101786
04/01/2023 74.50p 79.50p 72.00p 76.50p 392761
03/01/2023 72.00p 74.20p 71.89p 72.00p 4684
30/12/2022 72.00p 73.16p 72.00p 72.00p 0
29/12/2022 70.00p 72.00p 70.00p 72.00p 13078
28/12/2022 75.00p 75.00p 69.00p 71.00p 123604
23/12/2022 75.00p 75.43p 75.00p 75.00p 0
22/12/2022 76.00p 76.00p 73.26p 75.00p 46916
21/12/2022 79.50p 79.50p 74.75p 76.00p 66310
20/12/2022 79.50p 80.45p 78.01p 79.50p 6850
19/12/2022 81.00p 81.00p 77.00p 79.50p 24856
16/12/2022 81.00p 81.00p 79.00p 81.00p 8724
15/12/2022 80.50p 81.00p 80.44p 81.00p 1862
14/12/2022 78.00p 80.77p 78.00p 80.50p 60711
13/12/2022 78.00p 78.00p 77.07p 78.00p 2213
12/12/2022 78.50p 78.50p 77.07p 78.00p 6435
09/12/2022 78.50p 78.99p 77.03p 78.50p 20000
08/12/2022 78.50p 78.50p 77.57p 78.50p 1412
07/12/2022 78.50p 78.85p 77.49p 78.50p 19201
06/12/2022 78.50p 78.68p 77.45p 78.50p 14734
05/12/2022 77.50p 78.74p 77.21p 78.50p 22525
02/12/2022 78.50p 79.00p 77.00p 77.50p 28615
01/12/2022 78.50p 78.50p 77.55p 78.50p 15821
30/11/2022 80.00p 80.00p 78.25p 78.50p 27861
29/11/2022 79.50p 80.00p 78.80p 80.00p 8337
28/11/2022 81.50p 82.70p 80.10p 81.00p 66857
25/11/2022 81.50p 82.97p 80.15p 81.50p 45714
24/11/2022 80.00p 83.33p 77.35p 81.50p 81605
23/11/2022 80.50p 80.50p 78.00p 80.00p 50679
22/11/2022 80.50p 80.50p 79.60p 80.50p 27650
21/11/2022 80.50p 80.50p 78.36p 80.50p 124736
18/11/2022 80.00p 80.50p 78.28p 80.50p 7953
17/11/2022 80.00p 80.24p 78.11p 80.00p 16303
16/11/2022 82.00p 82.00p 78.25p 80.50p 61863
15/11/2022 82.50p 83.99p 81.99p 82.50p 26325
14/11/2022 83.00p 84.95p 82.24p 82.50p 45024
11/11/2022 82.50p 84.00p 82.50p 83.00p 6640
10/11/2022 82.50p 83.99p 82.40p 82.50p 28000
09/11/2022 82.50p 82.50p 82.35p 82.50p 2640
08/11/2022 79.00p 85.00p 79.00p 82.50p 69804
07/11/2022 77.00p 80.00p 77.00p 79.00p 9866
04/11/2022 76.00p 78.00p 75.74p 77.00p 25990
03/11/2022 76.00p 78.00p 75.64p 76.00p 5689
02/11/2022 76.00p 78.00p 75.55p 76.00p 8251
01/11/2022 76.00p 77.92p 76.00p 76.00p 764
31/10/2022 76.00p 76.06p 76.00p 76.00p 5000
28/10/2022 75.50p 78.00p 75.50p 76.00p 192
27/10/2022 75.50p 78.95p 75.50p 75.50p 21260
26/10/2022 75.50p 75.76p 75.50p 75.50p 421
25/10/2022 77.00p 77.64p 75.50p 75.50p 4132
24/10/2022 77.00p 77.00p 76.05p 77.00p 434
21/10/2022 76.50p 77.84p 76.00p 77.00p 19451
20/10/2022 76.50p 77.94p 75.51p 76.50p 56177
19/10/2022 76.50p 78.00p 76.50p 76.50p 729
18/10/2022 75.00p 78.00p 74.18p 76.50p 11161
17/10/2022 75.50p 77.00p 74.48p 75.00p 21244
14/10/2022 75.00p 77.80p 75.00p 75.50p 28281
13/10/2022 74.00p 76.00p 74.00p 75.00p 6664
12/10/2022 74.00p 75.00p 74.00p 74.00p 30049
11/10/2022 74.00p 74.90p 73.40p 74.00p 21030
10/10/2022 74.50p 74.84p 74.00p 74.00p 25011
07/10/2022 76.00p 76.00p 74.24p 74.50p 17245
06/10/2022 76.50p 78.00p 75.30p 76.00p 29406
05/10/2022 73.50p 80.00p 73.50p 76.50p 113534
04/10/2022 69.00p 73.00p 69.00p 72.50p 82661
03/10/2022 66.50p 69.00p 66.50p 69.00p 92475
30/09/2022 66.50p 68.70p 66.00p 66.50p 108833
29/09/2022 65.50p 66.97p 64.25p 66.50p 41719
28/09/2022 67.50p 67.90p 63.00p 65.50p 170360
27/09/2022 72.00p 72.00p 67.00p 67.50p 154300
26/09/2022 72.50p 75.00p 62.66p 72.00p 494777
23/09/2022 83.50p 84.95p 82.48p 83.00p 95112
22/09/2022 84.50p 85.00p 82.16p 83.50p 86638
21/09/2022 84.50p 85.70p 84.00p 84.50p 19156
20/09/2022 86.00p 86.40p 83.78p 84.50p 73269
16/09/2022 86.50p 87.74p 85.00p 86.00p 6000
15/09/2022 86.50p 87.79p 85.65p 86.50p 14624
14/09/2022 86.00p 87.85p 85.55p 86.50p 16387
13/09/2022 85.50p 87.60p 84.60p 86.00p 43736
12/09/2022 85.50p 87.40p 84.36p 85.50p 3027
09/09/2022 86.50p 86.70p 86.00p 86.50p 9697
08/09/2022 87.00p 87.00p 85.00p 86.50p 10588
07/09/2022 86.00p 87.00p 84.33p 87.00p 14546
06/09/2022 86.00p 86.70p 84.33p 86.00p 10480
05/09/2022 86.00p 86.10p 84.00p 86.00p 87321
02/09/2022 85.00p 86.50p 84.15p 86.00p 35426
01/09/2022 86.50p 87.34p 84.00p 85.00p 71627
31/08/2022 87.50p 87.90p 85.12p 86.50p 199743
30/08/2022 88.50p 88.50p 87.00p 87.50p 123127
26/08/2022 88.50p 88.50p 88.00p 88.50p 331371
25/08/2022 88.00p 88.50p 87.05p 88.50p 11205
24/08/2022 88.00p 88.44p 86.54p 88.00p 30566
23/08/2022 88.00p 88.00p 87.04p 88.00p 15779
22/08/2022 88.00p 88.00p 87.00p 88.00p 154860
19/08/2022 88.00p 88.00p 87.00p 88.00p 450606
18/08/2022 88.00p 88.00p 87.00p 88.00p 1128153
17/08/2022 86.50p 88.00p 85.15p 88.00p 185493
16/08/2022 86.50p 86.50p 85.15p 86.50p 14637
15/08/2022 85.50p 86.50p 85.36p 86.50p 26747
12/08/2022 86.00p 86.00p 85.50p 85.50p 11495
11/08/2022 86.50p 86.60p 85.50p 86.50p 63716
10/08/2022 86.50p 86.74p 85.00p 86.50p 35597
09/08/2022 86.50p 86.90p 86.05p 86.50p 22409
08/08/2022 87.00p 87.24p 85.90p 86.50p 23559
05/08/2022 88.50p 89.00p 85.88p 87.00p 32600
04/08/2022 88.50p 88.50p 88.13p 88.50p 12679
03/08/2022 88.50p 88.50p 88.19p 88.50p 17229
02/08/2022 88.50p 88.50p 88.11p 88.50p 6000
01/08/2022 88.00p 88.50p 88.00p 88.50p 48998
29/07/2022 90.50p 90.50p 84.00p 88.00p 150684
28/07/2022 86.50p 92.00p 85.00p 90.50p 82090
27/07/2022 89.00p 89.00p 85.03p 86.50p 103256
26/07/2022 89.00p 89.48p 88.42p 89.00p 7755
25/07/2022 87.50p 91.74p 87.50p 89.00p 270459
22/07/2022 83.50p 89.70p 83.50p 87.50p 145468
21/07/2022 81.50p 84.20p 81.10p 83.50p 73355
20/07/2022 80.00p 84.00p 80.00p 81.50p 109574
19/07/2022 80.00p 81.00p 78.75p 80.00p 25911
18/07/2022 80.00p 82.00p 78.28p 80.00p 40177
15/07/2022 78.50p 81.44p 77.79p 80.00p 39713
14/07/2022 79.50p 79.89p 78.50p 78.50p 37578
13/07/2022 77.00p 82.40p 77.00p 79.50p 50913
12/07/2022 74.50p 74.55p 74.50p 74.50p 3000
11/07/2022 74.50p 75.80p 74.50p 74.50p 7310
08/07/2022 75.00p 77.64p 74.00p 74.50p 39026
07/07/2022 77.50p 77.64p 73.80p 75.00p 40457
06/07/2022 78.00p 79.60p 76.40p 78.00p 7432
05/07/2022 76.50p 80.44p 76.28p 78.00p 58388
04/07/2022 73.00p 77.75p 73.00p 76.50p 56581

*Close Price adjusted for both dividends and splits