Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
19/11/2019 78.00p 79.00p 77.16p 77.50p 26144
18/11/2019 78.00p 79.00p 78.00p 78.00p 11594
15/11/2019 78.00p 80.00p 78.00p 78.00p 10775
14/11/2019 78.00p 78.90p 76.26p 78.00p 7412
13/11/2019 78.00p 78.00p 78.00p 78.00p 0
12/11/2019 77.50p 79.00p 77.00p 78.00p 22744
11/11/2019 75.00p 79.00p 75.00p 77.50p 17517
08/11/2019 75.00p 75.00p 75.00p 75.00p 0
07/11/2019 75.00p 77.00p 75.00p 75.00p 4000
06/11/2019 75.00p 75.20p 75.00p 75.00p 23500
05/11/2019 75.00p 75.20p 73.50p 75.00p 14205
04/11/2019 75.00p 76.60p 73.50p 75.00p 11500
01/11/2019 75.00p 76.00p 73.00p 75.00p 11164
31/10/2019 75.00p 75.00p 73.08p 75.00p 975
30/10/2019 77.00p 77.00p 74.00p 75.00p 20830
29/10/2019 77.00p 78.20p 75.50p 77.00p 8324
28/10/2019 77.00p 78.20p 75.56p 77.00p 2095
25/10/2019 77.00p 78.20p 75.50p 77.00p 11396
24/10/2019 78.00p 79.90p 76.25p 77.00p 9702
23/10/2019 76.50p 79.90p 76.26p 78.00p 18079
22/10/2019 74.50p 78.00p 74.50p 76.50p 16254
21/10/2019 74.50p 76.00p 73.76p 74.50p 13636
18/10/2019 74.00p 76.00p 73.26p 74.50p 57704
17/10/2019 74.50p 75.90p 72.00p 74.00p 81595
16/10/2019 71.50p 74.50p 71.50p 74.50p 41663
15/10/2019 68.50p 72.87p 68.50p 71.50p 53573
14/10/2019 71.00p 71.00p 66.20p 68.50p 46493
11/10/2019 67.50p 72.00p 66.50p 71.00p 194063
10/10/2019 65.50p 67.75p 64.55p 67.50p 61405
09/10/2019 65.50p 67.00p 65.50p 65.50p 2973
08/10/2019 65.50p 67.00p 65.50p 65.50p 93004
07/10/2019 65.50p 66.95p 64.90p 65.50p 41092
04/10/2019 65.50p 65.50p 64.75p 65.50p 6359
03/10/2019 65.50p 66.55p 64.00p 65.50p 20752
02/10/2019 65.50p 65.50p 64.70p 65.50p 3000
01/10/2019 65.50p 66.65p 65.50p 65.50p 2596
30/09/2019 65.50p 65.50p 65.50p 65.50p 0
27/09/2019 65.50p 66.65p 65.50p 65.50p 2046
26/09/2019 65.50p 66.70p 64.66p 65.50p 10268
25/09/2019 65.50p 66.70p 65.50p 65.50p 8558
24/09/2019 65.50p 66.60p 65.10p 65.50p 18530
23/09/2019 65.00p 66.70p 64.10p 65.50p 20949
20/09/2019 64.50p 66.84p 64.50p 65.00p 31688
19/09/2019 64.50p 65.52p 63.10p 64.50p 10597
18/09/2019 66.00p 66.00p 63.10p 64.50p 16057
17/09/2019 65.50p 66.25p 65.50p 66.00p 7000
16/09/2019 66.50p 67.25p 65.00p 65.50p 25729
13/09/2019 66.50p 67.80p 65.00p 66.50p 11104
12/09/2019 67.00p 68.00p 65.00p 68.00p 8629
11/09/2019 68.50p 68.50p 67.00p 68.50p 1718
10/09/2019 64.50p 69.00p 64.50p 68.50p 77923
09/09/2019 63.00p 64.60p 61.60p 63.00p 63922
06/09/2019 62.50p 63.50p 61.00p 62.50p 11960
05/09/2019 62.50p 63.02p 62.50p 62.50p 8500
04/09/2019 62.50p 63.10p 62.50p 62.50p 1567
03/09/2019 63.00p 63.00p 62.00p 62.50p 4000
02/09/2019 64.00p 64.00p 62.31p 63.00p 19075
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

*Close Price adjusted for both dividends and splits