Concepta (CPT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/12/2016 16.88p 19.10p 16.80p 18.50p 182693
28/12/2016 16.25p 16.88p 16.25p 16.88p 83401
23/12/2016 16.25p 16.50p 16.25p 16.25p 30710
22/12/2016 16.25p 16.40p 16.00p 16.25p 119063
21/12/2016 16.25p 16.33p 15.89p 16.25p 75164
20/12/2016 16.25p 16.75p 15.88p 16.25p 176519
19/12/2016 17.25p 17.30p 15.83p 16.25p 171125
16/12/2016 16.63p 17.25p 16.63p 17.25p 42757
15/12/2016 16.88p 16.89p 16.18p 16.63p 92678
14/12/2016 17.50p 17.50p 16.00p 16.88p 37606
13/12/2016 17.50p 17.50p 17.15p 17.50p 65511
12/12/2016 17.50p 17.50p 17.13p 17.50p 50457
09/12/2016 17.25p 17.50p 17.05p 17.50p 80638
08/12/2016 17.00p 17.73p 17.00p 17.25p 351081
07/12/2016 17.00p 17.10p 16.52p 17.00p 99138
06/12/2016 17.50p 17.50p 16.60p 17.00p 198077
05/12/2016 18.00p 18.00p 17.08p 17.50p 33715
02/12/2016 18.25p 18.35p 17.63p 18.00p 85781
01/12/2016 18.38p 18.40p 18.00p 18.25p 98000
30/11/2016 19.25p 19.40p 18.00p 18.38p 138429
29/11/2016 19.25p 19.60p 18.80p 19.25p 29857
28/11/2016 18.50p 19.50p 18.50p 19.25p 26311
25/11/2016 19.00p 19.00p 18.38p 18.50p 120664
24/11/2016 19.00p 19.18p 18.38p 19.00p 37294
23/11/2016 19.00p 19.18p 19.00p 19.00p 13080
22/11/2016 19.00p 19.07p 18.26p 19.00p 395343
21/11/2016 18.50p 19.00p 18.23p 19.00p 34253
18/11/2016 19.25p 19.25p 18.18p 18.50p 29609
17/11/2016 19.25p 19.25p 18.50p 19.25p 34478
16/11/2016 19.00p 19.25p 18.60p 19.25p 73631
15/11/2016 18.50p 19.00p 18.13p 19.00p 11841
14/11/2016 19.25p 19.25p 18.09p 18.50p 44774
11/11/2016 19.25p 19.25p 18.50p 19.25p 40799
10/11/2016 19.00p 19.33p 18.30p 19.25p 135833
09/11/2016 17.50p 19.20p 16.77p 19.00p 302496
08/11/2016 17.75p 18.34p 17.52p 17.75p 445966
07/11/2016 18.50p 18.50p 17.59p 17.75p 254892
04/11/2016 18.50p 18.70p 18.13p 18.50p 229582
03/11/2016 19.00p 19.00p 18.28p 18.50p 451593
02/11/2016 18.50p 19.10p 18.50p 19.00p 179945
01/11/2016 19.25p 19.25p 18.38p 18.50p 298347
31/10/2016 19.50p 19.70p 18.73p 19.25p 77313
28/10/2016 18.50p 19.99p 18.18p 19.50p 169624
27/10/2016 19.25p 19.25p 17.76p 18.50p 359912
26/10/2016 19.50p 19.50p 19.00p 19.25p 50929
25/10/2016 19.50p 19.70p 19.13p 19.50p 58376
24/10/2016 20.00p 20.27p 19.13p 19.50p 59791
21/10/2016 20.13p 20.30p 19.80p 20.00p 105959
20/10/2016 20.13p 20.37p 19.88p 20.13p 35833
19/10/2016 19.63p 20.42p 19.33p 20.13p 198816
18/10/2016 20.00p 20.00p 19.00p 19.63p 213635
17/10/2016 20.50p 20.50p 19.20p 20.00p 235370
14/10/2016 21.50p 21.80p 19.50p 20.50p 308542
13/10/2016 21.75p 22.35p 21.00p 21.50p 672266
12/10/2016 19.75p 22.67p 19.72p 21.75p 969099
11/10/2016 19.50p 20.00p 19.18p 19.25p 82635
10/10/2016 20.00p 20.38p 19.37p 19.50p 28362
07/10/2016 19.75p 20.40p 19.13p 20.00p 284930
06/10/2016 19.75p 20.75p 18.02p 19.75p 486058
05/10/2016 20.25p 20.40p 19.53p 19.75p 179695
04/10/2016 19.75p 21.30p 19.75p 20.25p 621492
03/10/2016 19.75p 20.45p 19.40p 19.75p 26957
30/09/2016 20.50p 20.95p 19.28p 19.75p 311074
29/09/2016 20.50p 21.00p 20.38p 20.50p 290595
28/09/2016 20.00p 21.83p 19.66p 20.50p 1239405
27/09/2016 18.50p 20.30p 18.15p 20.00p 403090
26/09/2016 20.50p 21.00p 18.03p 18.50p 694556
23/09/2016 18.50p 19.80p 18.38p 19.50p 391534
22/09/2016 17.75p 18.70p 17.68p 18.50p 158722
21/09/2016 19.00p 20.25p 17.48p 17.75p 666237
20/09/2016 18.25p 18.75p 18.10p 18.50p 108625
19/09/2016 16.75p 18.30p 16.75p 18.25p 277253
16/09/2016 17.00p 17.08p 16.13p 16.75p 309570
15/09/2016 17.50p 17.50p 16.18p 17.00p 280630
14/09/2016 18.00p 18.00p 16.82p 17.50p 240109
13/09/2016 19.00p 19.00p 17.47p 18.00p 237244
12/09/2016 19.00p 19.75p 17.00p 19.00p 1660387
09/09/2016 20.25p 20.25p 18.63p 19.00p 159423
08/09/2016 19.00p 20.30p 19.00p 20.25p 285775
07/09/2016 19.75p 20.50p 18.48p 20.50p 376899
06/09/2016 19.50p 20.38p 19.00p 19.75p 1203511
05/09/2016 18.50p 20.38p 18.00p 19.50p 1393463
02/09/2016 20.00p 21.50p 17.03p 18.50p 2153024
01/09/2016 17.50p 20.40p 17.50p 20.00p 2699550
31/08/2016 16.13p 17.90p 15.53p 17.50p 2543700
30/08/2016 14.00p 18.25p 14.00p 16.13p 6801422
26/08/2016 12.63p 12.75p 12.58p 12.63p 106088
25/08/2016 12.38p 12.75p 12.38p 12.63p 114000
24/08/2016 13.12p 13.12p 12.53p 12.63p 113863
23/08/2016 13.12p 13.25p 12.68p 13.12p 199399
22/08/2016 12.75p 13.60p 12.75p 13.12p 1004621
19/08/2016 11.88p 13.29p 11.81p 12.75p 790440
18/08/2016 11.88p 11.95p 11.78p 11.88p 161269
17/08/2016 11.88p 11.93p 11.77p 11.88p 64537
16/08/2016 11.88p 12.00p 11.83p 11.88p 39400
15/08/2016 12.13p 12.25p 11.83p 11.88p 150150
12/08/2016 12.25p 12.35p 11.75p 12.13p 221211
11/08/2016 12.38p 12.45p 12.00p 12.25p 330005
10/08/2016 12.75p 13.00p 12.34p 12.38p 541110
09/08/2016 12.38p 12.93p 12.38p 12.75p 1943161
08/08/2016 11.50p 12.74p 11.50p 12.38p 1026385
05/08/2016 12.25p 12.30p 11.38p 11.50p 98659
04/08/2016 12.25p 12.40p 12.00p 12.25p 14704
03/08/2016 13.38p 13.38p 11.25p 12.25p 365445
02/08/2016 13.38p 13.50p 13.38p 13.38p 164710
01/08/2016 13.25p 14.43p 12.75p 13.38p 1144941
29/07/2016 12.88p 14.00p 12.00p 13.25p 2695167
28/07/2016 11.50p 12.88p 10.40p 12.63p 1014940
27/07/2016 11.38p 11.44p 10.75p 11.00p 1046237
26/07/2016 11.00p 13.00p 9.50p 11.38p 1920208
25/07/2016 11.25p 11.25p 10.70p 11.25p 4276
22/07/2016 11.25p 11.60p 10.55p 11.25p 91080
21/07/2016 10.63p 11.25p 10.50p 11.25p 95315
20/07/2016 11.25p 11.33p 10.50p 10.63p 57908
19/07/2016 11.25p 11.60p 11.25p 11.25p 251171
18/07/2016 11.25p 11.63p 11.25p 11.25p 215713
15/07/2016 10.63p 11.68p 10.35p 11.25p 258274
14/07/2016 10.63p 10.63p 10.48p 10.63p 14627
13/07/2016 11.88p 11.88p 8.25p 10.63p 157828
12/07/2016 11.88p 11.88p 11.25p 11.88p 58739
11/07/2016 11.88p 12.50p 11.25p 11.88p 163563
08/07/2016 13.12p 13.12p 11.25p 11.88p 716464
07/07/2016 14.35p 14.35p 12.48p 13.10p 209280
06/07/2016 14.35p 14.35p 14.35p 14.35p 0
05/07/2016 14.35p 14.35p 13.73p 14.35p 11716
04/07/2016 14.35p 14.48p 13.73p 14.35p 53908
01/07/2016 14.35p 14.48p 14.35p 14.35p 35167
30/06/2016 14.66p 14.66p 14.13p 14.35p 56021
29/06/2016 13.10p 15.72p 13.10p 14.66p 885522
28/06/2016 14.35p 14.35p 12.48p 13.10p 7954
27/06/2016 14.35p 14.35p 12.48p 14.35p 11414
24/06/2016 13.73p 14.35p 13.73p 14.35p 10973
23/06/2016 14.66p 14.66p 14.35p 14.66p 9024
22/06/2016 14.66p 14.73p 14.35p 14.66p 3394
21/06/2016 14.66p 14.66p 14.66p 14.66p 0
20/06/2016 14.66p 14.66p 14.66p 14.66p 0
17/06/2016 14.66p 14.97p 14.66p 14.66p 4007
16/06/2016 15.60p 16.22p 14.66p 14.66p 541213
15/06/2016 15.91p 15.91p 14.98p 15.60p 15508
14/06/2016 15.91p 15.91p 15.60p 15.91p 20033
13/06/2016 15.91p 15.91p 15.85p 15.91p 1224
10/06/2016 15.91p 15.91p 15.91p 15.91p 0
09/06/2016 15.91p 15.91p 15.60p 15.91p 60099
08/06/2016 15.91p 15.97p 15.65p 15.91p 13119
07/06/2016 16.54p 16.54p 15.60p 15.91p 8179
06/06/2016 17.78p 17.78p 16.22p 16.54p 32053
03/06/2016 17.78p 17.78p 16.85p 17.78p 12695
02/06/2016 17.78p 17.78p 17.78p 17.78p 0
01/06/2016 17.47p 17.78p 16.22p 17.78p 30572
31/05/2016 16.60p 17.97p 15.97p 17.47p 354058
27/05/2016 15.85p 16.22p 15.72p 15.97p 134523
26/05/2016 15.85p 15.97p 15.85p 15.85p 23238
25/05/2016 15.85p 16.07p 15.85p 15.85p 8013
24/05/2016 15.60p 16.22p 15.60p 15.85p 128211
23/05/2016 16.85p 16.85p 14.98p 15.60p 85997
20/05/2016 16.85p 16.85p 16.22p 16.85p 36059
19/05/2016 16.85p 16.85p 16.72p 16.85p 29900
18/05/2016 16.85p 16.97p 16.27p 16.85p 93076
17/05/2016 15.60p 17.22p 15.47p 16.85p 188250
16/05/2016 16.85p 16.85p 15.47p 15.60p 76092
13/05/2016 16.85p 16.85p 16.22p 16.85p 280
12/05/2016 16.85p 16.85p 16.85p 16.85p 0
11/05/2016 16.85p 16.85p 16.32p 16.85p 6867
10/05/2016 16.85p 16.85p 16.22p 16.85p 50082
09/05/2016 16.85p 18.72p 16.85p 16.85p 0
06/05/2016 16.85p 16.85p 16.22p 16.85p 39498
05/05/2016 16.85p 16.85p 16.85p 16.85p 0
04/05/2016 16.85p 16.85p 16.37p 16.85p 34597
03/05/2016 16.85p 16.85p 16.85p 16.85p 0
29/04/2016 16.85p 16.85p 16.22p 16.85p 101167
28/04/2016 16.85p 16.85p 16.27p 16.85p 1815
27/04/2016 16.85p 16.85p 16.22p 16.85p 51158
26/04/2016 16.85p 16.85p 16.22p 16.85p 26468
25/04/2016 16.85p 16.85p 16.22p 16.85p 23752
22/04/2016 18.10p 18.10p 15.03p 16.85p 187715
21/04/2016 18.72p 18.72p 16.85p 18.10p 15798
20/04/2016 18.72p 18.72p 18.72p 18.72p 0
19/04/2016 18.72p 18.72p 18.72p 18.72p 0
18/04/2016 18.72p 18.72p 16.97p 18.72p 24280
15/04/2016 18.72p 18.72p 18.72p 18.72p 0
14/04/2016 18.72p 18.72p 17.92p 18.72p 4394
13/04/2016 18.72p 18.72p 17.47p 18.72p 80292
12/04/2016 18.72p 18.72p 17.47p 18.72p 20033
11/04/2016 18.72p 18.72p 18.72p 18.72p 0
08/04/2016 18.72p 18.72p 18.72p 18.72p 0
07/04/2016 18.72p 18.72p 18.72p 18.72p 0
06/04/2016 18.72p 18.72p 17.47p 18.72p 30049
05/04/2016 18.72p 18.72p 17.52p 18.72p 4958
04/04/2016 18.72p 18.72p 17.47p 18.72p 32762
01/04/2016 18.72p 18.72p 17.47p 18.72p 15114
31/03/2016 18.72p 18.72p 17.47p 18.72p 26043
30/03/2016 18.72p 18.72p 17.97p 18.72p 15846
29/03/2016 18.72p 18.72p 17.47p 18.72p 66457
24/03/2016 18.72p 18.72p 18.72p 18.72p 0
23/03/2016 18.72p 18.72p 17.50p 18.72p 75784
22/03/2016 18.72p 18.72p 17.50p 18.72p 10421
21/03/2016 18.72p 18.72p 17.47p 18.72p 1399882
18/03/2016 18.72p 18.72p 17.47p 18.72p 12724
17/03/2016 18.72p 18.72p 17.47p 18.72p 95461
16/03/2016 18.72p 18.89p 17.65p 18.72p 38105

*Close Price adjusted for both dividends and splits