Concepta (CPT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/07/2018 4.85p 4.85p 4.40p 4.65p 128866
30/07/2018 4.65p 4.85p 4.53p 4.85p 105288
27/07/2018 4.65p 4.70p 4.52p 4.65p 22659
26/07/2018 4.65p 4.65p 4.52p 4.65p 14906
25/07/2018 4.45p 4.65p 4.45p 4.65p 257940
24/07/2018 4.80p 4.80p 4.03p 4.45p 371932
23/07/2018 4.80p 4.80p 4.60p 4.80p 139999
20/07/2018 4.85p 4.85p 4.55p 4.80p 103222
19/07/2018 4.85p 4.85p 4.70p 4.85p 51854
18/07/2018 4.90p 4.90p 4.80p 4.85p 40500
17/07/2018 4.90p 4.90p 4.88p 4.90p 42000
16/07/2018 4.90p 4.90p 4.60p 4.90p 178002
13/07/2018 4.90p 4.90p 4.90p 4.90p 0
12/07/2018 4.90p 4.90p 4.85p 4.90p 19000
11/07/2018 4.90p 4.90p 4.80p 4.90p 6000
10/07/2018 4.90p 4.90p 4.81p 4.90p 20519
09/07/2018 4.90p 4.90p 4.55p 4.90p 43681
06/07/2018 4.90p 4.90p 4.90p 4.90p 0
05/07/2018 4.70p 4.95p 4.70p 4.90p 269079
04/07/2018 4.65p 4.75p 4.65p 4.70p 76057
03/07/2018 4.65p 4.75p 4.53p 4.65p 37940
02/07/2018 5.15p 5.15p 4.33p 4.65p 471174
29/06/2018 5.35p 5.35p 4.75p 5.15p 259789
28/06/2018 5.35p 5.35p 5.20p 5.35p 15672
27/06/2018 5.48p 5.48p 5.16p 5.35p 75325
26/06/2018 5.50p 5.50p 5.20p 5.48p 50000
25/06/2018 5.60p 5.60p 5.30p 5.50p 47630
22/06/2018 5.65p 5.65p 5.40p 5.60p 19379
21/06/2018 5.65p 5.65p 5.31p 5.65p 15669
20/06/2018 5.70p 5.70p 5.50p 5.65p 13610
19/06/2018 5.70p 5.70p 5.60p 5.70p 68775
18/06/2018 5.70p 5.72p 5.40p 5.70p 23889
15/06/2018 5.70p 5.70p 5.70p 5.70p 0
14/06/2018 5.70p 5.70p 5.60p 5.70p 113283
13/06/2018 5.80p 5.80p 5.40p 5.70p 77130
12/06/2018 5.70p 5.80p 5.53p 5.80p 147052
11/06/2018 5.53p 5.70p 5.53p 5.70p 58793
08/06/2018 5.53p 5.55p 5.53p 5.53p 108024
07/06/2018 5.33p 5.53p 5.25p 5.53p 126814
06/06/2018 5.55p 5.65p 5.30p 5.35p 172528
05/06/2018 5.63p 5.63p 5.25p 5.55p 84438
04/06/2018 5.63p 5.75p 5.50p 5.63p 101846
01/06/2018 5.63p 5.63p 5.60p 5.63p 20000
31/05/2018 5.60p 5.70p 5.50p 5.63p 138986
30/05/2018 5.85p 5.85p 5.58p 5.60p 47510
29/05/2018 5.85p 6.00p 5.85p 5.85p 0
25/05/2018 5.85p 6.09p 5.80p 6.00p 179259
24/05/2018 6.35p 6.35p 5.68p 5.75p 331005
23/05/2018 6.35p 6.45p 6.20p 6.35p 80347
22/05/2018 6.35p 6.45p 6.20p 6.35p 125300
21/05/2018 6.65p 6.65p 6.25p 6.35p 76848
18/05/2018 6.65p 6.66p 6.40p 6.65p 111119
17/05/2018 6.75p 6.75p 6.45p 6.65p 65000
16/05/2018 6.75p 6.75p 6.42p 6.75p 240467
15/05/2018 6.60p 6.90p 6.39p 6.75p 180967
14/05/2018 6.60p 6.72p 6.40p 6.60p 33228
11/05/2018 6.60p 6.60p 6.35p 6.60p 85606
10/05/2018 6.60p 6.60p 6.39p 6.60p 12955
09/05/2018 6.60p 6.65p 6.60p 6.60p 64518
08/05/2018 6.50p 6.60p 6.25p 6.60p 225161
04/05/2018 6.50p 6.60p 6.30p 6.50p 27398
03/05/2018 6.50p 6.60p 6.25p 6.50p 66555
02/05/2018 6.10p 6.80p 6.10p 6.50p 526113
01/05/2018 6.25p 6.26p 6.10p 6.10p 317238
30/04/2018 6.65p 6.68p 6.22p 6.25p 727708
27/04/2018 7.13p 7.20p 6.40p 6.65p 817241
26/04/2018 6.25p 8.20p 6.07p 7.18p 5378208
25/04/2018 6.15p 6.35p 6.05p 6.25p 30000
24/04/2018 6.60p 6.60p 6.05p 6.15p 38156
23/04/2018 6.95p 7.08p 6.35p 6.60p 227586
20/04/2018 6.90p 6.95p 6.50p 6.95p 69862
19/04/2018 6.95p 6.95p 6.85p 6.90p 0
18/04/2018 7.15p 7.15p 6.50p 6.95p 144813
17/04/2018 7.30p 7.30p 6.70p 7.15p 220377
16/04/2018 6.65p 7.30p 6.65p 7.30p 219134
13/04/2018 7.25p 7.30p 6.50p 6.65p 306239
12/04/2018 6.85p 7.50p 6.70p 7.25p 508077
11/04/2018 6.08p 7.00p 6.00p 6.85p 411511
10/04/2018 5.45p 6.08p 5.45p 6.08p 257587
09/04/2018 5.45p 5.50p 5.38p 5.45p 224409
06/04/2018 5.18p 5.49p 5.18p 5.45p 402727
05/04/2018 5.18p 5.25p 5.00p 5.18p 27400
04/04/2018 5.23p 5.23p 4.95p 5.18p 353847
03/04/2018 5.18p 5.43p 5.18p 5.23p 9216
29/03/2018 5.18p 5.40p 4.92p 5.18p 93672
28/03/2018 5.55p 5.55p 4.90p 5.18p 165701
27/03/2018 5.55p 5.55p 5.10p 5.55p 66654
26/03/2018 5.55p 5.70p 5.20p 5.55p 51788
23/03/2018 5.65p 5.65p 5.30p 5.55p 219649
22/03/2018 5.80p 5.80p 5.50p 5.65p 166921
21/03/2018 5.65p 5.90p 5.65p 5.80p 25715
20/03/2018 5.55p 5.75p 5.55p 5.65p 24722
19/03/2018 5.85p 5.95p 5.55p 5.55p 98000
16/03/2018 6.45p 6.45p 5.80p 5.85p 231393
15/03/2018 6.45p 6.45p 6.45p 6.45p 0
14/03/2018 6.45p 6.70p 6.20p 6.45p 30919
13/03/2018 6.45p 6.70p 6.20p 6.70p 20326
12/03/2018 6.65p 6.65p 6.25p 6.45p 26893
09/03/2018 6.65p 6.65p 6.65p 6.65p 0
08/03/2018 6.45p 6.70p 6.38p 6.65p 133759
07/03/2018 6.45p 6.45p 6.20p 6.45p 3581
06/03/2018 6.45p 6.45p 6.20p 6.45p 5000
05/03/2018 6.45p 6.45p 6.39p 6.45p 4507
02/03/2018 6.45p 6.45p 6.20p 6.45p 54688
01/03/2018 6.45p 6.45p 6.45p 6.45p 0
28/02/2018 6.45p 6.45p 6.23p 6.45p 10000
27/02/2018 6.45p 6.45p 6.13p 6.45p 121026
26/02/2018 6.45p 6.70p 6.45p 6.45p 1500
23/02/2018 6.45p 6.45p 6.42p 6.45p 7632
22/02/2018 6.25p 6.45p 6.25p 6.45p 92670
21/02/2018 6.15p 6.38p 6.01p 6.25p 345907
20/02/2018 6.45p 6.45p 6.06p 6.15p 116752
19/02/2018 6.35p 6.35p 6.20p 6.35p 10355
16/02/2018 6.20p 6.35p 6.13p 6.35p 126154
15/02/2018 6.10p 6.29p 6.10p 6.20p 52598
14/02/2018 6.25p 6.25p 5.60p 5.95p 467864
13/02/2018 6.28p 6.30p 6.02p 6.25p 197396
12/02/2018 6.43p 6.55p 6.28p 6.28p 108377
09/02/2018 6.65p 6.65p 6.26p 6.43p 243770
08/02/2018 7.15p 7.15p 6.60p 6.65p 97498
07/02/2018 7.15p 7.15p 7.00p 7.15p 25000
06/02/2018 6.95p 7.15p 6.60p 7.15p 1124235
05/02/2018 7.38p 7.38p 7.20p 7.30p 106023
02/02/2018 7.38p 7.50p 7.25p 7.38p 337801
01/02/2018 7.53p 7.53p 7.18p 7.38p 174906
31/01/2018 7.20p 7.63p 7.20p 7.53p 282207
30/01/2018 7.58p 7.58p 7.00p 7.20p 386022
29/01/2018 7.00p 7.75p 6.98p 7.58p 482767
26/01/2018 6.65p 6.80p 6.65p 6.70p 11250
25/01/2018 6.75p 6.90p 6.55p 6.65p 171713
24/01/2018 6.88p 6.90p 6.60p 6.75p 19556
23/01/2018 6.75p 7.00p 6.75p 6.88p 83768
22/01/2018 7.00p 7.00p 6.62p 6.75p 185522
19/01/2018 7.00p 7.00p 6.80p 7.00p 400
18/01/2018 6.88p 7.20p 6.80p 7.00p 47195
17/01/2018 7.30p 7.30p 6.75p 6.75p 157471
16/01/2018 7.38p 7.43p 7.13p 7.30p 15595
15/01/2018 7.38p 7.38p 7.25p 7.38p 38243
12/01/2018 7.38p 7.46p 7.31p 7.38p 63241
11/01/2018 7.25p 7.50p 7.15p 7.38p 123682
10/01/2018 7.13p 7.26p 7.13p 7.25p 270459
09/01/2018 7.13p 7.18p 7.00p 7.13p 128820
08/01/2018 6.88p 7.13p 6.88p 7.13p 82519
05/01/2018 6.80p 6.98p 6.80p 6.88p 25655
04/01/2018 6.80p 6.92p 6.80p 6.80p 19811
03/01/2018 6.88p 6.90p 6.50p 6.80p 144254
02/01/2018 6.88p 6.90p 6.75p 6.88p 140509
29/12/2017 6.88p 6.88p 6.75p 6.88p 10500
28/12/2017 6.88p 6.88p 6.75p 6.88p 155677
27/12/2017 6.63p 6.93p 6.50p 6.88p 725483
22/12/2017 7.25p 7.25p 6.15p 6.63p 497260
21/12/2017 7.25p 7.25p 7.25p 7.25p 0
20/12/2017 7.25p 7.25p 7.00p 7.25p 83879
19/12/2017 7.00p 7.25p 6.75p 7.25p 75141
18/12/2017 7.00p 7.10p 6.80p 7.00p 43561
15/12/2017 6.75p 7.25p 6.75p 7.00p 421257
14/12/2017 7.00p 7.13p 6.58p 6.75p 703547
13/12/2017 7.00p 7.12p 6.75p 7.00p 189320
12/12/2017 7.13p 7.13p 6.50p 6.88p 375551
11/12/2017 7.38p 7.40p 7.00p 7.13p 223418
08/12/2017 7.38p 7.38p 7.25p 7.38p 30617
07/12/2017 7.50p 7.60p 7.25p 7.38p 111276
06/12/2017 7.63p 7.63p 7.25p 7.50p 431677
05/12/2017 7.75p 7.85p 7.25p 7.60p 190782
04/12/2017 7.75p 7.88p 7.50p 7.75p 76779
01/12/2017 7.75p 7.85p 7.50p 7.75p 77523
30/11/2017 7.75p 7.80p 7.50p 7.75p 232608
29/11/2017 7.38p 7.75p 7.25p 7.75p 8514626
28/11/2017 7.63p 7.63p 7.25p 7.38p 306600
27/11/2017 7.63p 7.75p 7.50p 7.63p 161746
24/11/2017 7.63p 7.68p 7.50p 7.63p 410000
23/11/2017 7.63p 7.75p 7.50p 7.63p 120067
22/11/2017 7.63p 7.75p 7.60p 7.63p 187672
21/11/2017 7.75p 7.85p 7.54p 7.63p 446515
20/11/2017 7.88p 7.93p 7.54p 7.75p 649928
17/11/2017 7.75p 7.92p 7.75p 7.88p 667297
16/11/2017 7.88p 7.88p 7.50p 7.75p 1226761
15/11/2017 8.25p 8.25p 7.88p 7.88p 770869
14/11/2017 8.13p 8.30p 7.73p 8.13p 1498087
13/11/2017 8.25p 8.27p 7.50p 8.13p 2761514
10/11/2017 8.13p 8.25p 8.00p 8.25p 25480
09/11/2017 8.13p 8.25p 8.13p 8.13p 153792
08/11/2017 8.13p 8.25p 8.13p 8.13p 30651
07/11/2017 8.38p 8.40p 8.00p 8.13p 271841
06/11/2017 8.88p 8.88p 8.15p 8.38p 798188
03/11/2017 8.63p 8.88p 8.52p 8.88p 120000
02/11/2017 8.38p 8.70p 8.38p 8.63p 319018
01/11/2017 8.38p 8.50p 8.25p 8.38p 189956
31/10/2017 8.88p 8.88p 8.33p 8.38p 243852
30/10/2017 9.13p 9.13p 8.77p 9.13p 2000
27/10/2017 9.13p 9.13p 8.77p 9.13p 199520
26/10/2017 9.13p 9.13p 8.75p 9.13p 184423
25/10/2017 8.88p 9.13p 8.77p 9.13p 237000
24/10/2017 8.88p 9.00p 8.59p 9.00p 707418
23/10/2017 9.13p 9.20p 9.00p 9.13p 200423
20/10/2017 9.13p 9.20p 9.13p 9.13p 67333
19/10/2017 9.38p 9.38p 9.00p 9.13p 199930
18/10/2017 9.75p 9.75p 9.00p 9.38p 435648
17/10/2017 9.75p 9.95p 9.25p 9.75p 184416
16/10/2017 9.25p 10.40p 9.25p 9.75p 478402

*Close Price adjusted for both dividends and splits