Concepta (CPT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/03/2016 18.72p 19.04p 17.85p 18.72p 67983
14/03/2016 17.47p 18.72p 17.47p 18.72p 289009
11/03/2016 16.85p 18.22p 16.85p 17.47p 148829
10/03/2016 16.85p 17.47p 16.72p 16.85p 85668
09/03/2016 17.47p 17.85p 16.47p 16.85p 74894
08/03/2016 18.10p 18.72p 17.47p 17.47p 133984
07/03/2016 16.85p 19.47p 16.77p 18.10p 424154
04/03/2016 17.47p 17.47p 16.22p 16.85p 461128
03/03/2016 16.85p 19.22p 16.72p 17.47p 528475
02/03/2016 16.85p 17.47p 16.22p 16.85p 237091
01/03/2016 16.85p 17.47p 15.60p 16.85p 326999
29/02/2016 17.47p 17.97p 16.50p 16.85p 156159
26/02/2016 15.60p 21.84p 14.48p 18.72p 610377
25/02/2016 15.60p 15.60p 15.60p 15.60p 0
24/02/2016 15.60p 15.60p 15.60p 15.60p 0
23/02/2016 14.35p 15.60p 14.23p 15.60p 2401
22/02/2016 14.35p 14.48p 13.85p 14.35p 25242
19/02/2016 14.35p 14.48p 13.85p 14.35p 565
18/02/2016 13.73p 15.60p 13.73p 14.35p 148209
17/02/2016 16.22p 17.22p 13.40p 13.73p 581729
16/02/2016 24.96p 24.96p 15.47p 16.22p 797505
15/02/2016 22.46p 27.45p 22.46p 23.71p 101497
12/02/2016 21.22p 24.96p 20.47p 22.46p 501744
11/02/2016 21.22p 22.46p 19.97p 21.22p 54089
10/02/2016 21.22p 21.84p 20.22p 21.22p 4516
09/02/2016 21.22p 22.46p 20.94p 21.22p 18602
08/02/2016 18.72p 23.71p 17.47p 21.22p 181754
05/02/2016 14.98p 25.96p 12.48p 18.72p 462633
04/02/2016 17.47p 17.47p 9.98p 14.98p 38263
03/02/2016 17.47p 17.47p 16.22p 17.47p 1002
02/02/2016 17.47p 18.72p 16.47p 17.47p 7179
01/02/2016 18.72p 18.72p 17.47p 17.47p 3031
29/01/2016 21.22p 21.22p 17.47p 18.72p 16587
28/01/2016 19.97p 22.46p 19.97p 21.22p 19215
27/01/2016 17.47p 24.33p 15.72p 19.97p 152086
26/01/2016 12.48p 24.71p 12.48p 14.98p 107939
25/01/2016 13.73p 13.73p 9.98p 12.48p 15802
22/01/2016 14.98p 16.10p 12.60p 13.73p 26360
21/01/2016 16.22p 47.86p 16.20p 18.72p 227309
20/01/2016 16.22p 16.22p 16.22p 16.22p 0
19/01/2016 16.22p 16.22p 12.73p 16.22p 10169
18/01/2016 14.98p 16.22p 12.48p 16.22p 20627
15/01/2016 14.98p 15.22p 14.98p 14.98p 796
14/01/2016 16.22p 16.22p 14.98p 14.98p 0
13/01/2016 16.22p 16.22p 13.73p 16.22p 40591
12/01/2016 22.46p 22.46p 16.22p 22.46p 3037
11/01/2016 22.46p 22.46p 19.97p 22.46p 663
08/01/2016 26.21p 26.21p 19.97p 22.46p 120
07/01/2016 26.21p 28.70p 26.21p 26.21p 0
06/01/2016 26.21p 26.21p 26.21p 26.21p 5272
05/01/2016 26.21p 26.21p 26.21p 26.21p 0
04/01/2016 26.21p 26.21p 26.21p 26.21p 0
31/12/2015 26.21p 26.21p 24.96p 26.21p 160
30/12/2015 26.21p 26.21p 26.21p 26.21p 0
29/12/2015 21.22p 26.21p 21.22p 26.21p 10330
24/12/2015 21.22p 22.46p 21.22p 21.22p 2857
23/12/2015 21.22p 21.22p 17.50p 21.22p 29
22/12/2015 21.22p 21.22p 21.22p 21.22p 0
21/12/2015 21.22p 21.22p 21.22p 21.22p 0
18/12/2015 21.22p 21.22p 21.22p 21.22p 0
17/12/2015 28.70p 28.70p 17.47p 21.22p 5771
16/12/2015 28.70p 28.70p 22.49p 28.70p 2003
15/12/2015 28.70p 28.70p 28.70p 28.70p 0
14/12/2015 28.70p 28.70p 28.70p 28.70p 0
11/12/2015 28.70p 28.70p 28.70p 28.70p 0
10/12/2015 28.70p 28.70p 28.70p 28.70p 0
09/12/2015 28.70p 28.70p 28.70p 28.70p 0
08/12/2015 28.70p 28.70p 28.70p 28.70p 0
07/12/2015 28.70p 28.70p 28.70p 28.70p 0
04/12/2015 28.70p 28.70p 24.96p 28.70p 8634
03/12/2015 28.70p 28.70p 24.98p 28.70p 2003
02/12/2015 28.70p 28.70p 28.70p 28.70p 2446
01/12/2015 28.70p 28.70p 25.71p 28.70p 1402
30/11/2015 33.69p 33.69p 28.70p 28.70p 4608
27/11/2015 41.18p 41.18p 26.21p 33.69p 13735
26/11/2015 41.18p 41.18p 41.18p 41.18p 0
25/11/2015 41.18p 41.18p 34.94p 41.18p 102
24/11/2015 41.18p 41.18p 41.18p 41.18p 0
23/11/2015 41.18p 41.18p 41.18p 41.18p 0
20/11/2015 41.18p 41.18p 32.45p 41.18p 317
19/11/2015 41.18p 41.18p 32.45p 41.18p 996
18/11/2015 41.18p 41.18p 37.44p 41.18p 2404
17/11/2015 41.18p 41.18p 32.47p 41.18p 2404
16/11/2015 56.16p 56.16p 26.21p 41.18p 25374
13/11/2015 56.16p 56.16p 56.16p 56.16p 0
12/11/2015 56.16p 56.16p 56.16p 56.16p 0
11/11/2015 56.16p 56.16p 49.94p 56.16p 200
10/11/2015 56.16p 56.16p 49.94p 56.16p 485
09/11/2015 56.16p 56.16p 53.04p 56.16p 914
06/11/2015 56.16p 56.16p 49.92p 56.16p 401
05/11/2015 56.16p 56.16p 43.68p 56.16p 2003
04/11/2015 56.16p 56.16p 56.16p 56.16p 0
03/11/2015 56.16p 56.16p 56.16p 56.16p 0
02/11/2015 56.16p 56.16p 56.16p 56.16p 0
30/10/2015 56.16p 56.16p 56.16p 56.16p 0
29/10/2015 56.16p 56.16p 56.16p 56.16p 0
28/10/2015 56.16p 56.16p 49.92p 56.16p 80
27/10/2015 56.16p 56.16p 49.92p 56.16p 90
26/10/2015 56.16p 56.16p 56.16p 56.16p 0
23/10/2015 56.16p 56.16p 56.16p 56.16p 0
22/10/2015 56.16p 56.16p 56.16p 56.16p 0
21/10/2015 56.16p 56.16p 56.16p 56.16p 0
20/10/2015 56.16p 56.16p 56.16p 56.16p 0
19/10/2015 56.16p 56.16p 56.16p 56.16p 0
16/10/2015 56.16p 56.16p 56.16p 56.16p 0
15/10/2015 56.16p 56.16p 56.16p 56.16p 0
14/10/2015 56.16p 56.16p 49.94p 56.16p 2404
13/10/2015 68.64p 68.64p 49.92p 56.16p 7993
12/10/2015 68.64p 68.64p 64.89p 68.64p 1202
09/10/2015 68.64p 68.64p 68.64p 68.64p 0
08/10/2015 68.64p 68.64p 68.64p 68.64p 0
07/10/2015 68.64p 68.64p 62.40p 68.64p 1288
06/10/2015 68.64p 68.64p 67.74p 68.64p 1358
05/10/2015 76.12p 76.12p 62.40p 68.64p 4296
02/10/2015 76.12p 76.12p 76.12p 76.12p 0
01/10/2015 78.62p 78.62p 76.12p 76.12p 0
30/09/2015 78.62p 79.87p 69.88p 78.62p 3005
29/09/2015 78.62p 79.87p 78.62p 78.62p 1442
28/09/2015 78.62p 79.87p 69.88p 78.62p 2404
25/09/2015 78.62p 78.62p 78.62p 78.62p 0
24/09/2015 78.62p 79.87p 78.62p 78.62p 376
23/09/2015 78.62p 78.62p 69.88p 78.62p 1330
22/09/2015 78.62p 78.62p 76.87p 78.62p 2083
21/09/2015 78.62p 78.62p 78.62p 78.62p 0
18/09/2015 78.62p 78.62p 69.91p 78.62p 712
17/09/2015 78.62p 78.62p 78.62p 78.62p 0
16/09/2015 78.62p 78.62p 78.62p 78.62p 0
15/09/2015 78.62p 78.62p 78.62p 78.62p 0
14/09/2015 78.62p 78.62p 78.62p 78.62p 0
11/09/2015 78.62p 78.62p 78.62p 78.62p 0
10/09/2015 78.62p 78.62p 69.88p 78.62p 1002
09/09/2015 78.62p 78.62p 78.62p 78.62p 0
08/09/2015 81.12p 81.12p 69.91p 78.62p 427
07/09/2015 72.38p 72.38p 72.38p 72.38p 0
04/09/2015 72.38p 72.38p 72.38p 72.38p 0
03/09/2015 72.38p 72.38p 72.38p 72.38p 0
02/09/2015 72.38p 72.38p 72.38p 72.38p 0
01/09/2015 72.38p 72.38p 72.38p 72.38p 0
28/08/2015 72.38p 72.38p 72.38p 72.38p 0
27/08/2015 72.38p 72.38p 62.40p 72.38p 1803
26/08/2015 72.38p 72.38p 72.38p 72.38p 0
25/08/2015 72.38p 72.38p 72.38p 72.38p 0
24/08/2015 72.38p 72.38p 72.33p 72.38p 1362
21/08/2015 72.38p 72.38p 72.38p 72.38p 0
20/08/2015 72.38p 72.38p 64.89p 72.38p 401
19/08/2015 72.38p 72.38p 71.36p 72.38p 401
18/08/2015 72.38p 72.38p 72.38p 72.38p 0
17/08/2015 72.38p 72.38p 72.33p 72.38p 421
14/08/2015 72.38p 73.38p 62.40p 72.38p 2860
13/08/2015 72.38p 72.38p 65.89p 72.38p 561
12/08/2015 72.38p 72.38p 64.89p 72.38p 2003
11/08/2015 72.38p 72.38p 72.38p 72.38p 0
10/08/2015 72.38p 72.38p 72.38p 72.38p 0
07/08/2015 72.38p 72.38p 67.39p 72.38p 200
06/08/2015 72.38p 77.15p 72.38p 72.38p 401
05/08/2015 72.38p 72.38p 72.38p 72.38p 0
04/08/2015 74.88p 74.88p 64.89p 72.38p 3249
03/08/2015 81.12p 81.12p 74.88p 74.88p 2925
31/07/2015 81.12p 81.12p 79.24p 81.12p 3767
30/07/2015 81.12p 81.12p 74.88p 81.12p 0
29/07/2015 81.12p 81.12p 71.13p 74.88p 4007
28/07/2015 93.60p 93.60p 69.91p 81.12p 15926
27/07/2015 93.60p 93.60p 87.36p 93.60p 8089
24/07/2015 93.60p 93.60p 75.50p 93.60p 8536
23/07/2015 93.60p 93.60p 87.36p 93.60p 1402
22/07/2015 93.60p 99.59p 87.36p 93.60p 29901
21/07/2015 112.31p 124.54p 89.85p 93.60p 35481
20/07/2015 118.55p 137.02p 109.79p 112.31p 45441
17/07/2015 99.84p 137.02p 87.38p 118.55p 85087
16/07/2015 187.19p 187.19p 187.19p 187.19p 0
15/07/2015 187.19p 187.19p 180.93p 187.19p 276
14/07/2015 187.19p 187.19p 162.26p 187.19p 100
13/07/2015 187.19p 187.19p 162.26p 187.19p 100
10/07/2015 187.19p 187.19p 162.26p 187.19p 120
09/07/2015 187.19p 187.19p 162.48p 187.19p 80
08/07/2015 187.19p 187.19p 162.26p 187.19p 112
07/07/2015 205.91p 205.91p 162.23p 187.19p 3512
06/07/2015 199.67p 205.91p 187.22p 205.91p 2324
03/07/2015 199.67p 199.67p 199.67p 199.67p 0
02/07/2015 187.19p 199.67p 174.71p 199.67p 1730
01/07/2015 187.19p 187.19p 162.26p 187.19p 168
30/06/2015 205.91p 205.91p 187.19p 187.19p 0
29/06/2015 205.91p 205.91p 187.19p 205.91p 0
26/06/2015 205.91p 205.91p 205.91p 205.91p 0
25/06/2015 205.91p 205.91p 189.69p 205.91p 195
24/06/2015 205.91p 205.91p 205.91p 205.91p 0
23/06/2015 205.91p 205.91p 205.91p 205.91p 0
22/06/2015 205.91p 205.91p 205.91p 205.91p 0
19/06/2015 205.91p 205.91p 205.91p 205.91p 0
18/06/2015 205.91p 205.91p 189.69p 205.91p 341
17/06/2015 205.91p 205.91p 205.91p 205.91p 0
16/06/2015 205.91p 209.65p 189.69p 205.91p 175
15/06/2015 205.91p 205.91p 205.91p 205.91p 0
12/06/2015 199.67p 212.13p 187.22p 205.91p 605
11/06/2015 199.67p 203.64p 174.74p 199.67p 621
10/06/2015 205.91p 209.65p 174.74p 199.67p 503
09/06/2015 199.67p 218.36p 187.19p 205.91p 1607
08/06/2015 199.67p 199.67p 177.23p 199.67p 84
05/06/2015 205.91p 205.91p 187.22p 199.67p 185
04/06/2015 199.67p 205.91p 187.22p 205.91p 869

*Close Price adjusted for both dividends and splits