Concepta (CPT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/02/2020 1.50p 1.50p 1.50p 1.50p 0
21/02/2020 1.40p 1.59p 1.33p 1.50p 440014
20/02/2020 1.25p 1.49p 1.21p 1.40p 540680
19/02/2020 1.25p 1.28p 1.20p 1.25p 70639
18/02/2020 1.20p 1.30p 1.17p 1.25p 52692
17/02/2020 1.30p 1.30p 1.14p 1.20p 125000
14/02/2020 1.30p 1.30p 1.26p 1.30p 10000
13/02/2020 1.30p 1.39p 1.22p 1.30p 827406
12/02/2020 1.35p 1.35p 1.20p 1.30p 165509
11/02/2020 1.35p 1.35p 1.30p 1.35p 4195
10/02/2020 1.35p 1.45p 1.30p 1.35p 64186
07/02/2020 1.35p 1.40p 1.25p 1.35p 71479
06/02/2020 1.35p 1.35p 1.24p 1.35p 600
05/02/2020 1.35p 1.43p 1.35p 1.35p 30196
04/02/2020 1.35p 1.35p 1.27p 1.35p 74011
03/02/2020 1.35p 1.35p 1.29p 1.35p 204059
31/01/2020 1.35p 1.45p 1.31p 1.31p 271550
30/01/2020 1.45p 1.45p 1.35p 1.35p 365562
29/01/2020 1.30p 1.45p 1.16p 1.45p 2791622
28/01/2020 1.40p 1.40p 1.20p 1.25p 279357
27/01/2020 1.40p 1.50p 1.40p 1.40p 6548
24/01/2020 1.10p 1.40p 1.10p 1.40p 1077345
23/01/2020 1.15p 1.16p 1.00p 1.10p 1287258
22/01/2020 1.25p 1.29p 1.10p 1.15p 547635
21/01/2020 1.25p 1.30p 1.20p 1.25p 59313
20/01/2020 1.40p 1.40p 1.25p 1.25p 357852
17/01/2020 1.40p 1.40p 1.30p 1.40p 27948
16/01/2020 1.25p 1.40p 1.25p 1.40p 552963
15/01/2020 1.40p 1.40p 1.30p 1.35p 322091
14/01/2020 1.40p 1.48p 1.35p 1.40p 21191
13/01/2020 1.55p 1.57p 1.30p 1.40p 1360655
10/01/2020 1.55p 1.60p 1.55p 1.55p 86726
09/01/2020 1.55p 1.55p 1.55p 1.55p 0
08/01/2020 1.55p 1.59p 1.55p 1.55p 125097
07/01/2020 1.55p 1.59p 1.55p 1.55p 223462
06/01/2020 1.60p 1.60p 1.50p 1.55p 259678
03/01/2020 1.60p 1.60p 1.51p 1.60p 100600
02/01/2020 1.65p 1.65p 1.50p 1.65p 187500
01/01/2020 1.65p 1.65p 1.65p 1.65p 0
31/12/2019 1.65p 1.65p 1.65p 1.65p 0
30/12/2019 1.65p 1.65p 1.60p 1.65p 7519
27/12/2019 1.65p 1.65p 1.65p 1.65p 850
26/12/2019 1.65p 1.65p 1.60p 1.65p 102640
25/12/2019 1.65p 1.65p 1.60p 1.65p 102640
24/12/2019 1.65p 1.65p 1.60p 1.65p 102640
23/12/2019 1.45p 1.67p 1.45p 1.65p 657513
20/12/2019 1.40p 1.47p 1.40p 1.40p 219161
19/12/2019 1.40p 1.40p 1.31p 1.40p 25764
18/12/2019 1.40p 1.40p 1.30p 1.40p 69068
17/12/2019 1.45p 1.45p 1.40p 1.40p 156
16/12/2019 1.45p 1.49p 1.40p 1.45p 574411
13/12/2019 1.50p 1.60p 1.43p 1.55p 896687
12/12/2019 1.40p 1.50p 1.40p 1.50p 13333
11/12/2019 1.50p 1.50p 1.34p 1.40p 260255
10/12/2019 1.50p 1.56p 1.40p 1.50p 264102
09/12/2019 1.50p 1.50p 1.50p 1.50p 0
06/12/2019 1.50p 1.50p 1.50p 1.50p 0
05/12/2019 1.50p 1.56p 1.50p 1.50p 3045
04/12/2019 1.50p 1.50p 1.42p 1.50p 5878
03/12/2019 1.60p 1.68p 1.50p 1.50p 424721
02/12/2019 1.75p 1.75p 1.54p 1.60p 463022
29/11/2019 1.75p 1.80p 1.72p 1.75p 61844
28/11/2019 1.75p 1.75p 1.75p 1.75p 0
27/11/2019 1.75p 1.79p 1.75p 1.75p 105955
26/11/2019 1.85p 2.00p 1.70p 1.75p 291066
25/11/2019 1.85p 2.00p 1.70p 1.85p 391562
22/11/2019 1.85p 1.85p 1.70p 1.85p 248842
21/11/2019 1.88p 1.88p 1.65p 1.85p 500343
20/11/2019 1.88p 1.88p 1.77p 1.88p 133332
19/11/2019 1.80p 1.90p 1.80p 1.88p 104500
18/11/2019 1.80p 1.84p 1.70p 1.80p 1013954
15/11/2019 2.00p 2.09p 1.65p 1.80p 1398232
14/11/2019 2.00p 2.10p 1.80p 2.00p 602261
13/11/2019 1.95p 2.04p 1.94p 2.00p 773039
12/11/2019 2.15p 2.15p 1.80p 1.95p 488281
11/11/2019 2.20p 2.20p 2.06p 2.15p 35000
08/11/2019 2.30p 2.30p 2.02p 2.20p 178444
07/11/2019 2.30p 2.30p 2.23p 2.30p 1692008
06/11/2019 2.30p 2.39p 2.20p 2.30p 276282
05/11/2019 2.20p 2.40p 2.20p 2.30p 603692
04/11/2019 1.90p 2.29p 1.90p 2.20p 473727
01/11/2019 1.85p 2.00p 1.85p 1.90p 504152
31/10/2019 1.60p 1.90p 1.60p 1.85p 303545
30/10/2019 1.60p 1.60p 1.60p 1.60p 0
29/10/2019 1.60p 1.60p 1.51p 1.60p 10000
28/10/2019 1.60p 1.66p 1.50p 1.60p 68064
25/10/2019 1.85p 1.85p 1.45p 1.60p 631262
24/10/2019 1.85p 1.85p 1.70p 1.85p 835940
23/10/2019 1.85p 1.85p 1.72p 1.85p 35476
22/10/2019 1.85p 1.85p 1.72p 1.85p 202385
21/10/2019 1.85p 1.85p 1.60p 1.85p 172044
18/10/2019 1.85p 1.85p 1.63p 1.85p 315920
17/10/2019 1.85p 1.88p 1.70p 1.85p 126594
16/10/2019 1.60p 2.00p 1.60p 1.95p 1138411
15/10/2019 1.30p 1.65p 1.30p 1.60p 755538
14/10/2019 1.35p 1.35p 1.30p 1.30p 30037
11/10/2019 1.30p 1.35p 1.20p 1.30p 1496573
10/10/2019 1.45p 1.45p 1.30p 1.30p 138242
09/10/2019 1.45p 1.47p 1.41p 1.45p 211268
08/10/2019 1.45p 1.50p 1.41p 1.45p 280847
07/10/2019 1.50p 1.50p 1.41p 1.45p 25000
04/10/2019 1.50p 1.50p 1.49p 1.50p 35000
03/10/2019 1.50p 1.53p 1.41p 1.50p 519811
02/10/2019 1.50p 1.60p 1.41p 1.50p 500000
01/10/2019 1.60p 1.65p 1.42p 1.50p 758401
30/09/2019 1.75p 1.77p 1.49p 1.60p 1067004
27/09/2019 1.90p 1.90p 1.71p 1.73p 299200
26/09/2019 1.85p 1.97p 1.80p 1.90p 1114395
25/09/2019 1.95p 1.95p 1.70p 1.85p 225154
24/09/2019 2.00p 2.00p 1.80p 1.95p 54328
23/09/2019 2.00p 2.00p 1.80p 2.00p 23842
20/09/2019 2.00p 2.00p 1.80p 2.00p 77535
19/09/2019 2.00p 2.00p 1.80p 2.00p 52631
18/09/2019 2.25p 2.33p 1.82p 2.00p 655445
17/09/2019 1.85p 2.34p 1.85p 2.25p 668743
16/09/2019 1.85p 1.85p 1.77p 1.85p 185500
13/09/2019 1.85p 1.90p 1.85p 1.85p 200000
12/09/2019 1.85p 1.85p 1.76p 1.85p 789725
11/09/2019 1.85p 1.85p 1.85p 1.85p 0
10/09/2019 1.85p 1.85p 1.85p 1.85p 0
09/09/2019 1.85p 1.85p 1.85p 1.85p 0
06/09/2019 1.85p 1.90p 1.85p 1.85p 125579
05/09/2019 1.85p 1.85p 1.76p 1.85p 9289
04/09/2019 1.85p 1.85p 1.85p 1.85p 0
03/09/2019 1.85p 1.85p 1.85p 1.85p 0
02/09/2019 1.90p 1.90p 1.64p 1.85p 247374
30/08/2019 1.90p 1.93p 1.90p 1.90p 25388
29/08/2019 1.90p 1.90p 1.90p 1.90p 0
28/08/2019 2.25p 2.25p 1.80p 1.90p 533660
27/08/2019 2.25p 2.28p 2.22p 2.25p 128222
23/08/2019 2.30p 2.32p 2.20p 2.25p 279183
22/08/2019 2.30p 2.32p 2.30p 2.30p 215002
21/08/2019 2.30p 2.30p 2.30p 2.30p 0
20/08/2019 2.30p 2.30p 2.30p 2.30p 0
19/08/2019 2.30p 2.30p 2.30p 2.30p 20000
16/08/2019 2.30p 2.30p 2.30p 2.30p 0
15/08/2019 2.30p 2.33p 2.30p 2.30p 4295
14/08/2019 2.30p 2.30p 2.21p 2.30p 45000
13/08/2019 2.30p 2.30p 2.30p 2.30p 50000
12/08/2019 2.25p 2.30p 2.24p 2.30p 230192
09/08/2019 2.30p 2.30p 2.22p 2.25p 152000
08/08/2019 2.30p 2.30p 2.25p 2.30p 50000
07/08/2019 2.30p 2.30p 2.25p 2.30p 85011
06/08/2019 2.30p 2.38p 2.22p 2.30p 235580
05/08/2019 2.50p 2.50p 2.15p 2.30p 370210
02/08/2019 2.50p 2.50p 2.34p 2.50p 93057
01/08/2019 2.50p 2.50p 2.38p 2.50p 132712
31/07/2019 2.50p 2.55p 2.50p 2.50p 375343
30/07/2019 2.50p 2.61p 2.36p 2.50p 236557
29/07/2019 2.40p 2.50p 2.35p 2.50p 59899
26/07/2019 2.60p 2.60p 2.33p 2.40p 333548
25/07/2019 2.60p 2.60p 2.50p 2.60p 50000
24/07/2019 2.80p 2.80p 2.50p 2.60p 110521
23/07/2019 2.80p 2.80p 2.60p 2.80p 216181
22/07/2019 2.85p 2.85p 2.61p 2.80p 42200
19/07/2019 2.90p 2.90p 2.70p 2.85p 200000
18/07/2019 3.00p 3.00p 2.70p 2.90p 365459
17/07/2019 3.00p 3.00p 2.95p 3.00p 36927
16/07/2019 2.95p 3.04p 2.80p 3.00p 246968
15/07/2019 2.95p 3.05p 2.73p 2.95p 70920
12/07/2019 2.85p 3.05p 2.85p 2.95p 89983
11/07/2019 2.45p 3.00p 2.45p 2.85p 514812
10/07/2019 2.45p 2.45p 2.45p 2.45p 0
09/07/2019 2.45p 2.53p 2.31p 2.45p 291301
08/07/2019 2.35p 2.35p 2.30p 2.35p 254719
05/07/2019 2.50p 2.50p 2.06p 2.35p 2619001
04/07/2019 2.50p 2.62p 2.50p 2.50p 7481
03/07/2019 2.70p 2.70p 2.38p 2.50p 242501
02/07/2019 2.80p 2.80p 2.70p 2.70p 0
01/07/2019 2.85p 2.85p 2.80p 2.80p 0
28/06/2019 2.85p 2.85p 2.70p 2.85p 33696
27/06/2019 2.85p 2.85p 2.70p 2.85p 160000
26/06/2019 2.85p 2.85p 2.72p 2.85p 10000
25/06/2019 2.85p 2.85p 2.72p 2.85p 100000
24/06/2019 2.85p 2.85p 2.72p 2.85p 16705
21/06/2019 2.85p 2.85p 2.72p 2.85p 343197
20/06/2019 2.90p 2.90p 2.70p 2.85p 5259
19/06/2019 2.90p 2.90p 2.90p 2.90p 0
18/06/2019 2.90p 2.90p 2.90p 2.90p 0
17/06/2019 2.90p 2.90p 2.70p 2.90p 156402
14/06/2019 3.00p 3.00p 2.80p 2.90p 171055
13/06/2019 3.00p 3.00p 2.81p 3.00p 101999
12/06/2019 3.00p 3.00p 2.82p 3.00p 16696
11/06/2019 3.00p 3.07p 2.90p 3.00p 90297
10/06/2019 3.00p 3.07p 2.90p 3.00p 25202
07/06/2019 3.00p 3.00p 2.85p 3.00p 500000
06/06/2019 2.90p 3.10p 2.87p 3.00p 791759
05/06/2019 2.90p 2.93p 2.80p 2.90p 204138
04/06/2019 2.90p 2.95p 2.80p 2.90p 234956
03/06/2019 2.90p 2.96p 2.80p 2.90p 954647
31/05/2019 3.10p 3.10p 2.81p 2.90p 774914
30/05/2019 3.30p 3.30p 3.00p 3.10p 342879
29/05/2019 3.30p 3.30p 3.05p 3.30p 50000
28/05/2019 3.30p 3.30p 3.27p 3.30p 5932
24/05/2019 3.40p 3.40p 3.18p 3.30p 127043
23/05/2019 3.50p 3.50p 3.30p 3.40p 38036
22/05/2019 3.50p 3.50p 3.32p 3.50p 217692
21/05/2019 3.50p 3.50p 3.32p 3.50p 6350
20/05/2019 3.45p 3.50p 3.43p 3.50p 221375
17/05/2019 3.45p 3.45p 3.20p 3.45p 98056

*Close Price adjusted for both dividends and splits