Concepta (CPT) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Concepta

Date Open High Low Close* Volume
02/12/2020 1.80p 2.40p 1.80p 1.98p 19103644
01/12/2020 1.65p 1.74p 1.50p 1.60p 1007879
30/11/2020 1.60p 1.75p 1.50p 1.65p 1055827
27/11/2020 1.50p 1.86p 1.50p 1.53p 2949549
26/11/2020 1.45p 1.60p 1.39p 1.50p 1629914
25/11/2020 1.55p 1.68p 1.25p 1.45p 4311977
24/11/2020 1.10p 1.75p 1.10p 1.70p 14014711
23/11/2020 0.93p 1.15p 0.90p 1.10p 2929249
20/11/2020 0.90p 0.94p 0.90p 0.90p 335000
19/11/2020 0.90p 0.90p 0.81p 0.90p 646630
18/11/2020 1.00p 1.00p 0.81p 0.90p 690943
17/11/2020 1.00p 1.00p 0.81p 1.00p 674588
16/11/2020 1.00p 1.00p 0.81p 1.00p 249500
13/11/2020 1.00p 1.00p 0.90p 1.00p 8400
12/11/2020 1.00p 1.03p 0.81p 1.00p 938874
10/11/2020 1.00p 1.00p 0.80p 1.00p 659054
09/11/2020 0.95p 1.00p 0.90p 1.00p 553365
06/11/2020 0.95p 0.95p 0.95p 0.95p 0
05/11/2020 0.95p 0.95p 0.90p 0.95p 438034
04/11/2020 0.95p 0.95p 0.95p 0.95p 0
03/11/2020 0.90p 0.95p 0.88p 0.95p 1220000
02/11/2020 0.90p 0.90p 0.88p 0.90p 383934
30/10/2020 0.85p 0.90p 0.71p 0.90p 2132502
29/10/2020 0.85p 1.00p 0.85p 0.85p 140000
28/10/2020 1.03p 1.03p 0.85p 0.85p 608299
27/10/2020 1.03p 1.03p 0.97p 1.03p 100
26/10/2020 0.85p 1.03p 0.85p 1.03p 1704647
23/10/2020 0.85p 0.85p 0.75p 0.85p 41250
22/10/2020 0.85p 0.85p 0.85p 0.85p 0
21/10/2020 0.85p 0.85p 0.75p 0.85p 230334
20/10/2020 0.85p 0.85p 0.73p 0.85p 800000
19/10/2020 0.85p 0.85p 0.76p 0.85p 250246
16/10/2020 0.85p 0.87p 0.85p 0.85p 39909
15/10/2020 0.85p 0.87p 0.85p 0.85p 12000
14/10/2020 0.80p 0.85p 0.80p 0.85p 907151
13/10/2020 0.80p 0.80p 0.80p 0.80p 0
12/10/2020 0.80p 0.81p 0.71p 0.80p 387160
09/10/2020 0.80p 0.80p 0.80p 0.80p 0
08/10/2020 0.80p 0.80p 0.80p 0.80p 0
07/10/2020 0.80p 0.81p 0.80p 0.80p 250246
06/10/2020 0.90p 0.90p 0.71p 0.80p 915482
05/10/2020 0.90p 0.90p 0.81p 0.90p 160077
02/10/2020 0.90p 0.90p 0.90p 0.90p 0
01/10/2020 0.90p 0.90p 0.80p 0.90p 445466
30/09/2020 0.90p 0.90p 0.80p 0.90p 1757228
29/09/2020 0.90p 1.00p 0.80p 0.90p 1159532
28/09/2020 0.90p 0.92p 0.80p 0.90p 78572
25/09/2020 0.93p 0.93p 0.87p 0.88p 300000
24/09/2020 0.95p 0.95p 0.81p 0.93p 827984
23/09/2020 1.10p 1.10p 0.90p 0.95p 476407
22/09/2020 1.00p 1.00p 0.92p 1.00p 638
21/09/2020 1.00p 1.00p 0.92p 1.00p 4165
18/09/2020 1.00p 1.04p 0.90p 1.00p 100019
17/09/2020 1.00p 1.03p 1.00p 1.00p 7087
16/09/2020 1.00p 1.10p 0.93p 1.00p 356677
15/09/2020 1.00p 1.05p 0.93p 1.00p 2236937
14/09/2020 1.18p 1.18p 1.00p 1.00p 0
11/09/2020 1.18p 1.18p 1.15p 1.18p 7656
10/09/2020 1.18p 1.18p 1.05p 1.18p 71942
09/09/2020 1.18p 1.18p 1.05p 1.18p 16949
08/09/2020 1.18p 1.18p 1.05p 1.18p 214745
07/09/2020 1.18p 1.18p 1.05p 1.18p 10100
04/09/2020 1.18p 1.18p 1.05p 1.18p 95618
03/09/2020 1.18p 1.18p 1.05p 1.18p 57190
02/09/2020 1.18p 1.18p 1.05p 1.18p 1100000
01/09/2020 1.18p 1.18p 1.05p 1.18p 211996
28/08/2020 1.18p 1.18p 1.18p 1.18p 34700
27/08/2020 1.18p 1.18p 1.18p 1.18p 0
26/08/2020 1.18p 1.18p 1.05p 1.18p 16685
25/08/2020 1.18p 1.18p 1.07p 1.18p 112207
24/08/2020 1.10p 1.30p 1.10p 1.18p 85208
21/08/2020 1.15p 1.18p 1.00p 1.18p 381878
20/08/2020 1.15p 1.15p 1.00p 1.15p 169132
19/08/2020 1.15p 1.15p 1.00p 1.15p 55000
18/08/2020 1.15p 1.15p 1.15p 1.15p 0
17/08/2020 1.15p 1.15p 1.15p 1.15p 0
14/08/2020 1.15p 1.19p 1.00p 1.15p 203403
13/08/2020 1.15p 1.24p 1.02p 1.15p 158870
12/08/2020 1.15p 1.15p 1.02p 1.15p 22500
11/08/2020 1.15p 1.15p 1.15p 1.15p 0
10/08/2020 1.15p 1.15p 1.00p 1.15p 381521
07/08/2020 1.15p 1.15p 1.02p 1.15p 35759
06/08/2020 1.15p 1.30p 1.00p 1.15p 4827919
05/08/2020 1.15p 1.15p 1.00p 1.15p 412252
04/08/2020 1.05p 1.15p 0.96p 1.15p 5864
03/08/2020 1.05p 1.07p 0.96p 1.05p 304619
31/07/2020 1.05p 1.05p 0.96p 1.05p 339142
30/07/2020 1.05p 1.06p 0.96p 1.05p 358993
29/07/2020 1.10p 1.10p 1.05p 1.05p 0
28/07/2020 1.10p 1.10p 1.00p 1.10p 300000
27/07/2020 1.10p 1.10p 1.10p 1.10p 0
24/07/2020 1.05p 1.10p 1.05p 1.10p 136398
23/07/2020 1.15p 1.24p 1.00p 1.05p 1072866
22/07/2020 1.15p 1.25p 1.15p 1.15p 234361
21/07/2020 1.15p 1.15p 1.11p 1.15p 56487
20/07/2020 1.15p 1.15p 1.11p 1.15p 5000
17/07/2020 1.20p 1.20p 1.11p 1.15p 131315
16/07/2020 1.20p 1.20p 1.20p 1.20p 0
15/07/2020 1.20p 1.22p 1.12p 1.20p 110489
14/07/2020 1.20p 1.30p 1.20p 1.20p 135230
13/07/2020 1.20p 1.20p 1.11p 1.20p 37733
10/07/2020 1.20p 1.20p 1.20p 1.20p 0
09/07/2020 1.20p 1.25p 1.15p 1.20p 549037
08/07/2020 1.25p 1.25p 1.10p 1.20p 590012
07/07/2020 1.25p 1.28p 1.11p 1.25p 1672355
06/07/2020 1.25p 1.30p 1.10p 1.25p 16950
03/07/2020 1.20p 1.20p 1.20p 1.20p 0
02/07/2020 1.20p 1.20p 1.20p 1.20p 0
01/07/2020 1.20p 1.20p 1.11p 1.20p 18286
30/06/2020 1.20p 1.20p 1.12p 1.20p 300000
29/06/2020 1.35p 1.35p 1.14p 1.20p 264866
26/06/2020 1.35p 1.35p 1.20p 1.35p 138334
25/06/2020 1.35p 1.35p 1.35p 1.35p 0
24/06/2020 1.35p 1.39p 1.21p 1.35p 41871
23/06/2020 1.40p 1.40p 1.30p 1.35p 173522
22/06/2020 1.40p 1.40p 1.40p 1.40p 41289
19/06/2020 1.40p 1.40p 1.30p 1.40p 4400
18/06/2020 1.40p 1.40p 1.30p 1.40p 80000
17/06/2020 1.40p 1.40p 1.30p 1.40p 30005
16/06/2020 1.40p 1.40p 1.40p 1.40p 0
15/06/2020 1.40p 1.40p 1.30p 1.40p 171805
12/06/2020 1.35p 1.44p 1.21p 1.40p 846884
11/06/2020 1.35p 1.35p 1.35p 1.35p 228245
10/06/2020 1.35p 1.35p 1.20p 1.35p 655875
09/06/2020 1.25p 1.35p 1.20p 1.35p 933262
08/06/2020 1.35p 1.35p 1.15p 1.25p 274000
05/06/2020 1.35p 1.35p 1.20p 1.35p 1229772
04/06/2020 1.35p 1.44p 1.25p 1.35p 671728
03/06/2020 1.35p 1.44p 1.35p 1.35p 6129
02/06/2020 1.35p 1.44p 1.35p 1.35p 258681
01/06/2020 1.35p 1.48p 1.20p 1.35p 2717891
29/05/2020 1.40p 1.48p 1.30p 1.35p 1860000
28/05/2020 1.45p 1.52p 1.45p 1.45p 65527
27/05/2020 1.45p 1.45p 1.45p 1.45p 0
26/05/2020 1.45p 1.56p 1.30p 1.45p 1255901
25/05/2020 1.45p 1.58p 1.45p 1.45p 2560860
22/05/2020 1.45p 1.58p 1.45p 1.45p 2560860
21/05/2020 1.45p 1.55p 1.30p 1.45p 2352503
20/05/2020 1.50p 1.58p 1.32p 1.45p 570744
19/05/2020 1.50p 1.54p 1.41p 1.50p 199773
18/05/2020 1.50p 1.54p 1.42p 1.50p 177600
15/05/2020 1.50p 1.55p 1.50p 1.50p 450958
14/05/2020 1.50p 1.50p 1.40p 1.50p 14791
13/05/2020 1.50p 1.55p 1.38p 1.50p 85395
12/05/2020 1.50p 1.50p 1.43p 1.50p 36420
11/05/2020 1.50p 1.57p 1.40p 1.50p 1039260
08/05/2020 1.55p 1.55p 1.40p 1.50p 640158
07/05/2020 1.55p 1.55p 1.40p 1.50p 640158
06/05/2020 1.55p 1.55p 1.42p 1.55p 339768
05/05/2020 1.50p 1.58p 1.40p 1.55p 1502452
04/05/2020 1.65p 1.77p 1.40p 1.50p 1401962
01/05/2020 1.20p 1.78p 1.15p 1.65p 6605420
30/04/2020 1.20p 1.29p 1.20p 1.20p 701690
29/04/2020 1.20p 1.26p 1.20p 1.20p 204842
28/04/2020 1.10p 1.21p 1.10p 1.20p 235697
27/04/2020 1.10p 1.10p 1.08p 1.10p 1501036
24/04/2020 1.10p 1.10p 1.10p 1.10p 0
23/04/2020 1.05p 1.10p 1.05p 1.10p 277252
22/04/2020 1.10p 1.10p 1.00p 1.05p 513529
21/04/2020 1.20p 1.20p 1.10p 1.10p 586991
20/04/2020 1.30p 1.30p 1.10p 1.20p 513260
17/04/2020 1.30p 1.30p 1.13p 1.30p 624107
16/04/2020 1.30p 1.35p 1.22p 1.30p 761207
15/04/2020 1.30p 1.36p 1.15p 1.30p 1424371
14/04/2020 1.33p 1.37p 1.20p 1.30p 2268433
13/04/2020 1.05p 1.40p 1.05p 1.20p 1397399
10/04/2020 1.05p 1.40p 1.05p 1.20p 1397399
09/04/2020 1.05p 1.40p 1.05p 1.20p 1397399
08/04/2020 1.00p 1.10p 0.95p 1.05p 15003109
07/04/2020 1.08p 1.08p 1.08p 1.08p 0
06/04/2020 1.08p 1.08p 0.85p 1.08p 22999
03/04/2020 1.00p 1.08p 0.82p 1.08p 425909
02/04/2020 1.05p 1.05p 1.00p 1.00p 0
01/04/2020 1.05p 1.05p 1.05p 1.05p 0
31/03/2020 1.05p 1.05p 0.82p 1.05p 199817
30/03/2020 1.05p 1.05p 1.05p 1.05p 0
27/03/2020 1.25p 1.25p 0.99p 1.05p 72217
26/03/2020 0.95p 1.30p 0.95p 1.25p 1006043
25/03/2020 0.83p 0.95p 0.78p 0.95p 189771
24/03/2020 0.70p 0.84p 0.70p 0.83p 250000
23/03/2020 0.80p 0.80p 0.60p 0.70p 107193
20/03/2020 0.73p 0.80p 0.65p 0.73p 161205
19/03/2020 0.73p 0.73p 0.68p 0.68p 67000
18/03/2020 1.05p 1.05p 0.65p 0.68p 462214
17/03/2020 1.05p 1.05p 0.90p 1.05p 40000
16/03/2020 1.15p 1.15p 1.05p 1.05p 516091
13/03/2020 1.25p 1.29p 1.00p 1.15p 249876
12/03/2020 1.40p 1.40p 1.10p 1.25p 257600
11/03/2020 1.40p 1.40p 1.40p 1.40p 0
10/03/2020 1.40p 1.40p 1.40p 1.40p 0
09/03/2020 1.40p 1.40p 1.40p 1.40p 0
06/03/2020 1.40p 1.40p 1.31p 1.40p 50000
05/03/2020 1.40p 1.40p 1.40p 1.40p 0
04/03/2020 1.40p 1.40p 1.30p 1.40p 50000
03/03/2020 1.40p 1.40p 1.31p 1.40p 100000
02/03/2020 1.40p 1.40p 1.31p 1.40p 8387
28/02/2020 1.40p 1.45p 1.30p 1.40p 33620
27/02/2020 1.50p 1.50p 1.45p 1.45p 0
26/02/2020 1.60p 1.60p 1.41p 1.50p 296400
25/02/2020 1.50p 1.68p 1.50p 1.60p 327869

*Close Price adjusted for both dividends and splits