Concepta (CPT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/10/2017 9.25p 9.25p 9.25p 9.25p 2000
12/10/2017 9.25p 9.25p 9.13p 9.25p 142874
11/10/2017 9.75p 9.75p 9.13p 9.13p 147511
10/10/2017 10.25p 10.25p 9.75p 9.75p 10000
09/10/2017 10.25p 10.25p 10.25p 10.25p 0
06/10/2017 10.25p 10.25p 10.25p 10.25p 0
05/10/2017 10.25p 10.25p 10.25p 10.25p 85207
04/10/2017 10.63p 10.63p 10.25p 10.25p 60000
03/10/2017 10.63p 10.63p 10.50p 10.50p 30000
02/10/2017 10.63p 11.00p 10.63p 10.63p 10000
29/09/2017 11.13p 11.13p 10.25p 10.63p 383606
28/09/2017 11.13p 11.13p 11.00p 11.13p 25000
27/09/2017 11.13p 11.13p 11.13p 11.13p 6067
26/09/2017 11.00p 11.13p 11.00p 11.13p 165842
25/09/2017 10.38p 11.00p 10.38p 11.00p 150273
22/09/2017 10.75p 10.75p 10.38p 10.38p 82548
21/09/2017 10.75p 10.75p 10.75p 10.75p 50000
20/09/2017 10.75p 10.75p 10.75p 10.75p 0
19/09/2017 10.25p 10.88p 10.13p 10.75p 333472
18/09/2017 11.13p 11.13p 10.88p 10.88p 83143
15/09/2017 10.88p 11.13p 10.88p 11.13p 257919
14/09/2017 11.50p 11.50p 10.88p 10.88p 149100
13/09/2017 11.50p 11.50p 11.50p 11.50p 20000
12/09/2017 11.50p 11.50p 11.50p 11.50p 10872
11/09/2017 11.50p 11.50p 11.50p 11.50p 4367
08/09/2017 11.50p 11.50p 11.38p 11.50p 115841
07/09/2017 11.38p 11.38p 11.13p 11.38p 15128
06/09/2017 10.88p 11.13p 10.88p 11.13p 113481
05/09/2017 10.88p 11.25p 10.88p 10.88p 62500
04/09/2017 11.00p 11.25p 11.00p 11.25p 10000
01/09/2017 10.88p 11.00p 10.88p 11.00p 53841
31/08/2017 11.13p 11.13p 10.88p 10.88p 119551
30/08/2017 11.88p 11.88p 11.13p 11.13p 143827
29/08/2017 12.25p 12.25p 11.88p 11.88p 84798
25/08/2017 11.88p 12.13p 11.88p 12.13p 118250
24/08/2017 11.63p 11.88p 11.63p 11.88p 168424
23/08/2017 10.88p 11.63p 10.88p 11.63p 158310
22/08/2017 11.13p 11.13p 10.75p 10.88p 46895
21/08/2017 11.25p 11.25p 11.13p 11.13p 10000
18/08/2017 10.88p 11.25p 10.88p 11.25p 55409
17/08/2017 10.88p 10.88p 10.88p 10.88p 110677
16/08/2017 10.88p 10.88p 10.88p 10.88p 45232
15/08/2017 11.25p 11.25p 10.75p 10.88p 94968
14/08/2017 11.50p 11.50p 11.25p 11.25p 53100
11/08/2017 11.75p 11.75p 11.50p 11.50p 30236
10/08/2017 11.75p 11.75p 11.75p 11.75p 4302
09/08/2017 11.63p 11.75p 11.63p 11.75p 37521
08/08/2017 11.63p 11.63p 11.63p 11.63p 10409
07/08/2017 11.63p 11.63p 11.63p 11.63p 19219
04/08/2017 11.63p 11.63p 11.63p 11.63p 0
03/08/2017 11.63p 11.63p 11.63p 11.63p 5400
02/08/2017 11.50p 11.63p 11.50p 11.63p 0
01/08/2017 11.25p 11.50p 11.25p 11.50p 104285
31/07/2017 11.25p 11.25p 11.25p 11.25p 30000
28/07/2017 11.25p 11.38p 11.13p 11.25p 48103
27/07/2017 11.50p 11.63p 11.38p 11.38p 219587
26/07/2017 11.63p 11.75p 11.50p 11.50p 236950
25/07/2017 11.88p 11.88p 11.63p 11.63p 189553
24/07/2017 11.88p 11.88p 11.88p 11.88p 40538
21/07/2017 11.88p 11.88p 11.88p 11.88p 20456
20/07/2017 11.88p 11.88p 11.88p 11.88p 8512
19/07/2017 11.88p 11.88p 11.88p 11.88p 35000
18/07/2017 12.13p 12.13p 11.75p 11.88p 30023
17/07/2017 12.13p 12.13p 12.13p 12.13p 29919
14/07/2017 11.63p 12.13p 11.63p 12.13p 58653
13/07/2017 11.63p 11.63p 11.63p 11.63p 22500
12/07/2017 11.75p 11.75p 11.63p 11.63p 19629
11/07/2017 12.00p 12.00p 11.75p 11.75p 74241
10/07/2017 12.25p 12.25p 12.00p 12.00p 13500
07/07/2017 12.25p 12.25p 12.13p 12.25p 20000
06/07/2017 12.75p 12.75p 12.13p 12.13p 203519
05/07/2017 12.75p 12.75p 12.75p 12.75p 145638
04/07/2017 13.25p 13.25p 12.75p 12.75p 61969
03/07/2017 13.25p 13.25p 13.25p 13.25p 66668
30/06/2017 12.88p 13.25p 12.88p 13.25p 146263
29/06/2017 13.75p 13.75p 12.88p 12.88p 89170
28/06/2017 13.25p 13.88p 13.25p 13.75p 299402
27/06/2017 13.12p 13.75p 13.12p 13.25p 365710
26/06/2017 12.25p 13.12p 12.25p 13.12p 363318
23/06/2017 12.13p 12.25p 12.13p 12.25p 186500
22/06/2017 11.88p 12.13p 11.88p 12.13p 0
21/06/2017 11.88p 11.88p 11.88p 11.88p 0
20/06/2017 12.00p 12.00p 11.88p 11.88p 0
19/06/2017 12.13p 12.13p 12.00p 12.00p 0
16/06/2017 12.25p 12.30p 12.01p 12.13p 188917
15/06/2017 11.13p 12.50p 11.13p 12.25p 915557
14/06/2017 11.88p 11.95p 10.80p 11.13p 527939
13/06/2017 11.75p 12.33p 11.50p 11.88p 1021440
12/06/2017 12.50p 13.00p 12.32p 12.75p 206736
09/06/2017 13.25p 13.25p 12.37p 12.50p 374789
08/06/2017 13.38p 13.38p 12.55p 13.25p 202588
07/06/2017 13.88p 13.88p 13.25p 13.38p 222470
06/06/2017 14.00p 14.00p 13.75p 13.88p 49110
05/06/2017 14.00p 14.10p 13.75p 14.00p 142987
02/06/2017 14.25p 14.25p 13.58p 14.00p 422726
01/06/2017 14.50p 14.50p 13.68p 14.25p 930409
31/05/2017 14.62p 14.62p 14.28p 14.62p 368703
30/05/2017 15.75p 15.75p 14.60p 14.62p 442690
26/05/2017 15.63p 15.75p 15.50p 15.75p 65120
25/05/2017 15.13p 15.63p 15.13p 15.63p 80427
24/05/2017 15.13p 15.25p 15.13p 15.13p 1862
23/05/2017 15.25p 15.44p 15.00p 15.13p 134147
22/05/2017 15.88p 15.88p 15.19p 15.25p 311655
19/05/2017 16.13p 16.13p 15.60p 15.88p 93005
18/05/2017 16.13p 16.13p 15.75p 16.13p 24062
17/05/2017 15.75p 16.13p 15.63p 16.13p 96500
16/05/2017 15.75p 15.93p 15.53p 15.75p 242295
15/05/2017 16.50p 16.50p 15.58p 15.75p 493235
12/05/2017 16.50p 16.58p 16.15p 16.50p 49545
11/05/2017 16.88p 16.88p 16.50p 16.50p 18983
10/05/2017 17.25p 17.50p 16.03p 16.88p 478378
09/05/2017 16.75p 17.10p 16.55p 17.00p 76694
08/05/2017 16.75p 16.75p 16.50p 16.75p 32386
05/05/2017 17.25p 17.37p 16.54p 16.75p 71626
04/05/2017 16.75p 17.28p 16.75p 17.25p 81807
03/05/2017 17.25p 17.45p 17.00p 17.25p 403563
02/05/2017 16.75p 17.45p 16.75p 17.25p 393540
28/04/2017 16.75p 16.98p 16.50p 16.75p 311690
27/04/2017 16.50p 16.98p 16.20p 16.75p 296257
26/04/2017 15.75p 17.00p 14.62p 16.50p 1257278
25/04/2017 15.38p 16.42p 15.38p 15.75p 258130
24/04/2017 16.75p 16.75p 15.23p 15.38p 552404
21/04/2017 16.75p 16.75p 16.33p 16.75p 72564
20/04/2017 17.25p 17.25p 16.50p 16.75p 44817
19/04/2017 17.25p 17.25p 17.25p 17.25p 0
18/04/2017 17.25p 17.25p 17.00p 17.25p 100000
13/04/2017 17.25p 17.25p 17.00p 17.25p 54886
12/04/2017 17.25p 17.25p 17.00p 17.25p 15185
11/04/2017 16.75p 17.33p 16.75p 17.25p 199473
10/04/2017 16.75p 16.75p 16.75p 16.75p 0
07/04/2017 16.75p 16.75p 16.75p 16.75p 0
06/04/2017 16.88p 17.00p 16.55p 16.75p 43982
05/04/2017 16.75p 17.00p 16.63p 16.88p 76099
04/04/2017 16.88p 16.88p 16.50p 16.75p 74741
03/04/2017 17.25p 17.50p 16.88p 16.88p 57781
31/03/2017 18.00p 18.00p 17.10p 17.25p 124312
30/03/2017 18.00p 18.00p 17.50p 18.00p 7500
29/03/2017 18.13p 18.18p 17.58p 18.00p 47674
28/03/2017 17.00p 18.13p 17.00p 18.13p 269248
27/03/2017 17.00p 17.10p 16.45p 17.00p 119154
24/03/2017 17.00p 17.13p 16.75p 17.00p 35108
23/03/2017 17.00p 17.50p 16.60p 17.00p 609223
22/03/2017 17.75p 18.00p 17.00p 17.00p 64054
21/03/2017 18.75p 18.75p 17.55p 17.75p 191393
20/03/2017 19.00p 19.00p 18.50p 18.75p 220420
17/03/2017 18.75p 19.20p 18.58p 19.00p 97880
16/03/2017 18.63p 19.00p 18.25p 18.75p 326255
15/03/2017 18.63p 18.80p 18.63p 18.63p 4250
14/03/2017 18.63p 18.63p 18.25p 18.63p 482
13/03/2017 18.75p 18.89p 18.29p 18.63p 23587
10/03/2017 18.50p 19.00p 18.25p 18.75p 67354
09/03/2017 18.50p 18.50p 18.30p 18.50p 16400
08/03/2017 17.63p 18.72p 17.63p 18.50p 279999
07/03/2017 17.75p 18.00p 17.25p 17.63p 219691
06/03/2017 17.75p 18.00p 17.75p 17.75p 10000
03/03/2017 18.75p 18.75p 17.65p 17.75p 178199
02/03/2017 18.63p 19.00p 18.10p 18.75p 168192
01/03/2017 17.87p 18.80p 17.70p 18.50p 141214
28/02/2017 17.50p 18.00p 17.10p 17.87p 239150
27/02/2017 17.50p 17.55p 17.22p 17.50p 58060
24/02/2017 17.50p 17.60p 17.00p 17.50p 112571
23/02/2017 17.50p 17.67p 17.13p 17.50p 69147
22/02/2017 17.25p 17.67p 17.11p 17.50p 122000
21/02/2017 17.00p 17.35p 16.90p 17.25p 29502
20/02/2017 17.00p 17.44p 16.75p 17.00p 99270
17/02/2017 17.00p 17.25p 17.00p 17.00p 50429
16/02/2017 16.50p 17.33p 16.50p 17.00p 459611
15/02/2017 16.75p 16.75p 16.19p 16.50p 86265
14/02/2017 16.75p 16.80p 16.51p 16.75p 7600
13/02/2017 16.63p 16.95p 16.50p 16.75p 96107
10/02/2017 17.25p 17.25p 16.41p 16.63p 109814
09/02/2017 17.25p 17.50p 16.53p 17.25p 161772
08/02/2017 17.25p 17.28p 16.50p 17.25p 116679
07/02/2017 17.38p 17.50p 16.23p 17.25p 86404
06/02/2017 16.88p 17.20p 16.75p 17.00p 39349
03/02/2017 16.63p 16.88p 16.63p 16.88p 51657
02/02/2017 16.75p 17.00p 16.50p 16.63p 522681
01/02/2017 17.25p 17.25p 16.65p 16.75p 32835
31/01/2017 17.25p 17.30p 17.05p 17.25p 36397
30/01/2017 17.25p 17.35p 17.03p 17.25p 89316
27/01/2017 17.25p 17.38p 17.25p 17.25p 2000
26/01/2017 17.25p 17.30p 17.25p 17.25p 18893
25/01/2017 17.25p 17.40p 17.03p 17.25p 24363
24/01/2017 17.25p 17.25p 17.00p 17.25p 37878
23/01/2017 17.25p 17.44p 17.08p 17.25p 101023
20/01/2017 17.50p 17.50p 17.00p 17.25p 111918
19/01/2017 18.00p 18.00p 17.50p 17.50p 122678
18/01/2017 18.50p 18.50p 17.90p 18.00p 145371
17/01/2017 18.50p 19.00p 18.20p 18.50p 104137
16/01/2017 18.00p 19.00p 17.90p 18.50p 224853
13/01/2017 17.75p 18.00p 17.55p 18.00p 19222
12/01/2017 17.25p 18.00p 17.25p 17.75p 101626
11/01/2017 17.75p 18.40p 17.35p 18.25p 227958
10/01/2017 18.50p 18.50p 17.33p 17.75p 95000
09/01/2017 17.75p 19.19p 17.29p 18.50p 458541
06/01/2017 17.13p 17.24p 16.82p 17.13p 10760
05/01/2017 17.13p 17.38p 16.78p 17.13p 84359
04/01/2017 18.00p 18.00p 16.33p 17.13p 395096
03/01/2017 18.25p 18.80p 17.19p 18.00p 44510
30/12/2016 18.50p 19.37p 18.05p 18.25p 279679

*Close Price adjusted for both dividends and splits