Concepta (CPT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/05/2019 3.55p 3.55p 3.25p 3.45p 162831
15/05/2019 3.55p 3.65p 3.40p 3.55p 218263
14/05/2019 3.50p 3.70p 3.43p 3.55p 617175
13/05/2019 3.55p 3.55p 3.40p 3.40p 137193
10/05/2019 3.55p 3.55p 3.40p 3.55p 60000
09/05/2019 3.55p 3.55p 3.40p 3.55p 5000
08/05/2019 3.30p 3.55p 3.30p 3.55p 355000
07/05/2019 3.60p 3.60p 3.20p 3.30p 848549
03/05/2019 3.55p 3.60p 3.55p 3.60p 122222
02/05/2019 3.65p 3.65p 3.30p 3.55p 17943
01/05/2019 3.65p 3.65p 3.40p 3.65p 83185
30/04/2019 3.75p 3.75p 3.50p 3.65p 300323
29/04/2019 3.75p 3.95p 3.50p 3.75p 1816557
26/04/2019 3.75p 3.83p 3.50p 3.75p 319058
25/04/2019 3.75p 3.88p 3.68p 3.75p 94845
24/04/2019 3.75p 3.75p 3.65p 3.75p 2995
23/04/2019 4.00p 4.00p 3.68p 3.75p 299771
18/04/2019 4.00p 4.00p 3.80p 4.00p 142210
17/04/2019 4.00p 4.02p 3.80p 4.00p 403949
16/04/2019 4.00p 4.08p 3.82p 4.00p 627430
15/04/2019 3.50p 4.04p 3.38p 3.90p 1438572
12/04/2019 3.50p 3.60p 3.41p 3.50p 507867
11/04/2019 3.20p 3.50p 3.20p 3.50p 858022
10/04/2019 3.10p 3.30p 3.10p 3.20p 261730
09/04/2019 3.30p 3.30p 3.00p 3.15p 665471
08/04/2019 3.20p 3.40p 3.10p 3.30p 651794
05/04/2019 3.60p 3.60p 3.32p 3.45p 218876
04/04/2019 3.45p 3.64p 3.43p 3.60p 94172
03/04/2019 3.60p 3.60p 3.33p 3.45p 79732
02/04/2019 3.60p 3.75p 3.41p 3.60p 827087
01/04/2019 3.55p 3.64p 3.44p 3.60p 477102
29/03/2019 3.35p 3.65p 3.33p 3.55p 585442
28/03/2019 3.30p 3.35p 3.20p 3.30p 49583
27/03/2019 3.25p 3.30p 3.25p 3.30p 243307
26/03/2019 3.45p 3.45p 3.20p 3.25p 75000
25/03/2019 3.30p 3.35p 3.30p 3.35p 250830
22/03/2019 3.30p 3.30p 3.20p 3.30p 223014
21/03/2019 3.30p 3.31p 3.20p 3.30p 96515
20/03/2019 3.40p 3.40p 3.22p 3.30p 274914
19/03/2019 3.80p 3.80p 3.22p 3.30p 650660
18/03/2019 3.80p 3.80p 3.60p 3.80p 377215
15/03/2019 3.80p 3.87p 3.56p 3.80p 483399
14/03/2019 3.75p 3.85p 3.59p 3.80p 1409472
13/03/2019 3.85p 3.85p 3.52p 3.70p 869927
12/03/2019 4.15p 4.39p 3.71p 3.85p 3055597
11/03/2019 3.85p 3.88p 3.70p 3.80p 125217
08/03/2019 3.85p 3.88p 3.71p 3.85p 78934
07/03/2019 4.00p 4.00p 3.60p 3.85p 274553
06/03/2019 4.00p 4.00p 3.80p 4.00p 53780
05/03/2019 3.75p 4.19p 3.75p 4.00p 297546
04/03/2019 3.65p 3.95p 3.55p 3.75p 632151
01/03/2019 3.65p 3.65p 3.65p 3.65p 0
28/02/2019 3.70p 3.75p 3.42p 3.65p 350169
27/02/2019 3.75p 4.10p 3.55p 3.70p 364798
26/02/2019 3.25p 3.90p 3.21p 3.70p 371912
25/02/2019 2.85p 3.30p 2.80p 3.25p 554162
22/02/2019 2.80p 3.00p 2.80p 2.85p 1707892
21/02/2019 2.80p 2.85p 2.80p 2.80p 100000
20/02/2019 2.80p 2.80p 2.80p 2.80p 44196
19/02/2019 2.80p 2.80p 2.70p 2.80p 102620
18/02/2019 2.80p 2.80p 2.70p 2.80p 38270
15/02/2019 2.80p 2.80p 2.70p 2.80p 101000
14/02/2019 2.80p 2.80p 2.80p 2.80p 0
13/02/2019 2.90p 2.90p 2.50p 2.80p 107627
12/02/2019 2.90p 2.90p 2.90p 2.90p 0
11/02/2019 3.00p 3.00p 2.65p 2.90p 242209
08/02/2019 3.00p 3.00p 3.00p 3.00p 0
07/02/2019 3.05p 3.05p 2.95p 3.00p 25000
06/02/2019 3.05p 3.10p 2.95p 3.05p 454949
05/02/2019 3.00p 3.00p 2.82p 3.00p 172
04/02/2019 2.90p 3.15p 2.83p 3.00p 370396
01/02/2019 2.60p 3.00p 2.60p 2.90p 296723
31/01/2019 2.55p 2.69p 2.55p 2.60p 33178
30/01/2019 2.55p 2.55p 2.33p 2.55p 25000
29/01/2019 2.55p 2.63p 2.33p 2.60p 88971
28/01/2019 2.55p 2.60p 2.30p 2.55p 7012
25/01/2019 2.55p 2.63p 2.55p 2.55p 18592
24/01/2019 2.55p 2.55p 2.55p 2.55p 0
23/01/2019 2.55p 2.55p 2.55p 2.55p 0
22/01/2019 2.55p 2.55p 2.31p 2.55p 121522
21/01/2019 2.55p 2.55p 2.55p 2.55p 0
18/01/2019 2.55p 2.55p 2.55p 2.55p 0
17/01/2019 2.55p 2.55p 2.31p 2.55p 673
16/01/2019 2.55p 2.55p 2.55p 2.55p 0
15/01/2019 2.55p 2.55p 2.55p 2.55p 63012
14/01/2019 2.55p 2.55p 2.30p 2.55p 69057
11/01/2019 2.55p 2.65p 2.31p 2.55p 75890
10/01/2019 2.55p 2.55p 2.31p 2.55p 100126
09/01/2019 2.55p 2.55p 2.55p 2.55p 0
08/01/2019 2.55p 2.55p 2.33p 2.55p 58718
07/01/2019 2.55p 2.55p 2.33p 2.55p 100000
04/01/2019 2.55p 2.55p 2.33p 2.55p 3858
03/01/2019 2.65p 2.65p 2.55p 2.55p 0
02/01/2019 2.65p 2.65p 2.65p 2.65p 0
31/12/2018 2.65p 2.75p 2.51p 2.65p 126655
28/12/2018 2.65p 2.65p 2.40p 2.65p 25000
27/12/2018 2.80p 2.83p 2.50p 2.65p 52831
24/12/2018 2.80p 2.80p 2.60p 2.80p 25000
21/12/2018 2.80p 2.80p 2.80p 2.80p 0
20/12/2018 2.80p 2.80p 2.80p 2.80p 0
19/12/2018 2.80p 2.80p 2.63p 2.80p 100000
18/12/2018 2.80p 2.88p 2.80p 2.80p 113025
17/12/2018 2.80p 2.83p 2.61p 2.80p 30966
14/12/2018 2.85p 2.85p 2.50p 2.75p 131822
13/12/2018 2.85p 2.85p 2.73p 2.85p 21205
12/12/2018 2.85p 2.85p 2.73p 2.85p 20000
11/12/2018 2.85p 2.85p 2.73p 2.85p 100118
10/12/2018 2.85p 2.85p 2.75p 2.85p 23191
07/12/2018 2.85p 2.85p 2.85p 2.85p 0
06/12/2018 2.85p 2.85p 2.75p 2.85p 280
05/12/2018 2.85p 2.85p 2.85p 2.85p 0
04/12/2018 2.85p 2.85p 2.73p 2.85p 2832
03/12/2018 2.85p 2.95p 2.85p 2.85p 20000
30/11/2018 2.85p 2.85p 2.71p 2.85p 200000
29/11/2018 2.75p 3.00p 2.75p 2.85p 70000
28/11/2018 2.80p 2.80p 2.53p 2.75p 1036
27/11/2018 2.65p 2.94p 2.55p 2.80p 460159
26/11/2018 3.10p 3.10p 2.55p 2.60p 663453
23/11/2018 3.30p 3.30p 2.80p 3.10p 332056
22/11/2018 3.40p 3.40p 3.20p 3.30p 20000
21/11/2018 3.40p 3.40p 3.20p 3.40p 3786
20/11/2018 3.50p 3.50p 3.15p 3.40p 100000
19/11/2018 3.75p 3.75p 3.30p 3.50p 63991
16/11/2018 3.80p 3.80p 3.75p 3.75p 0
15/11/2018 3.80p 3.80p 3.60p 3.80p 0
14/11/2018 3.95p 3.95p 3.60p 3.80p 30000
13/11/2018 3.95p 3.95p 3.72p 3.95p 20000
12/11/2018 3.90p 3.95p 3.70p 3.95p 25000
09/11/2018 4.10p 4.10p 3.70p 3.90p 143116
08/11/2018 4.10p 4.10p 4.10p 4.10p 0
07/11/2018 4.10p 4.18p 4.00p 4.10p 1200611
06/11/2018 4.15p 4.18p 3.85p 4.10p 183057
05/11/2018 4.50p 4.50p 4.05p 4.15p 181981
02/11/2018 4.50p 4.50p 4.31p 4.50p 342000
01/11/2018 4.25p 4.70p 4.25p 4.45p 778333
31/10/2018 3.70p 4.40p 3.70p 4.25p 2241022
30/10/2018 3.55p 4.00p 3.55p 3.70p 1162581
29/10/2018 3.30p 3.60p 3.10p 3.55p 3741566
26/10/2018 2.90p 3.00p 2.90p 3.00p 0
25/10/2018 2.95p 2.95p 2.80p 2.90p 35446
24/10/2018 3.05p 3.05p 2.90p 3.05p 25000
23/10/2018 3.05p 3.05p 3.05p 3.05p 125000
22/10/2018 3.05p 3.10p 2.90p 3.05p 64855
19/10/2018 2.80p 3.17p 2.80p 3.05p 374538
18/10/2018 2.70p 2.88p 2.63p 2.80p 228384
17/10/2018 2.25p 2.84p 2.25p 2.70p 715412
16/10/2018 2.45p 2.45p 2.20p 2.25p 745665
15/10/2018 2.45p 2.45p 2.45p 2.45p 0
12/10/2018 2.45p 2.45p 2.35p 2.45p 0
11/10/2018 2.65p 2.65p 2.20p 2.35p 310160
10/10/2018 3.30p 3.30p 2.55p 2.65p 481729
09/10/2018 3.30p 3.30p 3.00p 3.30p 25000
08/10/2018 3.45p 3.45p 3.20p 3.30p 80951
05/10/2018 3.50p 3.50p 3.10p 3.45p 90018
04/10/2018 3.35p 3.50p 3.35p 3.50p 58130
03/10/2018 3.40p 3.40p 3.20p 3.35p 45251
02/10/2018 3.60p 3.60p 3.10p 3.30p 270684
01/10/2018 3.60p 3.60p 3.50p 3.60p 58438
28/09/2018 3.60p 3.60p 3.50p 3.60p 103184
27/09/2018 4.60p 4.60p 3.38p 3.60p 1927258
26/09/2018 4.40p 4.60p 4.32p 4.55p 557430
25/09/2018 4.40p 4.40p 4.30p 4.40p 15753
24/09/2018 4.25p 4.40p 4.25p 4.40p 569301
21/09/2018 4.00p 4.25p 4.00p 4.25p 352069
20/09/2018 4.00p 4.06p 3.92p 4.00p 135332
19/09/2018 4.05p 4.05p 3.91p 4.00p 389681
18/09/2018 4.30p 4.30p 4.00p 4.05p 70103
17/09/2018 4.30p 4.30p 4.10p 4.30p 54016
14/09/2018 4.40p 4.40p 4.00p 4.30p 529464
13/09/2018 4.40p 4.40p 4.40p 4.40p 0
12/09/2018 4.40p 4.40p 4.20p 4.40p 32753
11/09/2018 4.40p 4.40p 4.20p 4.40p 127129
10/09/2018 4.40p 4.40p 4.40p 4.40p 0
07/09/2018 4.40p 4.60p 4.21p 4.40p 145000
06/09/2018 4.40p 4.40p 4.35p 4.40p 0
05/09/2018 4.35p 4.40p 4.21p 4.35p 24827
04/09/2018 4.40p 4.40p 4.21p 4.35p 86435
03/09/2018 4.50p 4.50p 4.31p 4.40p 157892
31/08/2018 4.50p 4.50p 4.50p 4.50p 0
30/08/2018 4.50p 4.50p 4.37p 4.50p 76755
29/08/2018 4.50p 4.50p 4.41p 4.50p 175045
28/08/2018 4.40p 4.55p 4.40p 4.50p 207912
24/08/2018 4.40p 4.41p 4.31p 4.40p 177020
23/08/2018 4.40p 4.44p 4.31p 4.40p 193712
22/08/2018 4.40p 4.42p 4.31p 4.40p 504712
21/08/2018 4.40p 4.45p 4.30p 4.40p 220000
20/08/2018 4.40p 4.40p 4.33p 4.40p 249519
17/08/2018 4.60p 4.60p 4.25p 4.40p 428942
16/08/2018 4.60p 4.60p 4.40p 4.60p 106163
15/08/2018 4.65p 4.65p 4.40p 4.60p 343015
14/08/2018 4.70p 4.70p 4.50p 4.65p 444690
13/08/2018 4.70p 4.72p 4.51p 4.70p 220022
10/08/2018 4.70p 4.73p 4.60p 4.70p 1497709
09/08/2018 4.65p 4.70p 4.60p 4.70p 1235890
08/08/2018 4.67p 4.69p 4.50p 4.65p 654375
07/08/2018 4.65p 4.69p 4.50p 4.67p 498702
06/08/2018 4.68p 4.75p 4.55p 4.65p 865579
03/08/2018 4.45p 4.80p 4.40p 4.68p 2468781
02/08/2018 4.30p 4.50p 4.30p 4.45p 374181
01/08/2018 4.65p 4.65p 4.44p 4.65p 20519

*Close Price adjusted for both dividends and splits