Concepta (CPT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/06/2015 199.67p 205.64p 162.26p 199.67p 2367
02/06/2015 193.43p 199.67p 175.34p 199.67p 1385
01/06/2015 205.91p 205.91p 174.74p 193.43p 461
29/05/2015 230.87p 230.87p 230.87p 230.87p 0
28/05/2015 230.87p 230.87p 230.87p 230.87p 0
27/05/2015 230.87p 230.87p 202.17p 230.87p 200
26/05/2015 230.87p 230.87p 199.70p 230.87p 630
22/05/2015 218.39p 220.64p 209.01p 218.39p 1202
21/05/2015 218.39p 218.39p 189.69p 218.39p 3526
20/05/2015 218.39p 218.39p 199.67p 218.39p 437
19/05/2015 218.39p 218.39p 218.39p 218.39p 0
18/05/2015 218.39p 218.39p 199.70p 218.39p 401
15/05/2015 218.39p 218.39p 218.39p 218.39p 0
14/05/2015 218.39p 220.86p 218.39p 218.39p 401
13/05/2015 212.15p 223.38p 199.70p 218.39p 1442
12/05/2015 212.15p 212.15p 212.15p 212.15p 0
11/05/2015 205.91p 212.15p 205.91p 212.15p 300
08/05/2015 205.91p 205.91p 204.64p 205.91p 601
07/05/2015 205.91p 205.91p 187.19p 205.91p 1242
06/05/2015 205.91p 205.91p 187.19p 205.91p 901
05/05/2015 218.39p 218.39p 187.19p 205.91p 2637
01/05/2015 218.39p 218.39p 187.19p 218.39p 241
30/04/2015 237.11p 237.11p 175.54p 218.39p 2169
29/04/2015 237.11p 237.11p 237.11p 237.11p 0
28/04/2015 205.91p 237.11p 205.91p 237.11p 1026
27/04/2015 230.87p 230.87p 174.74p 205.91p 7740
24/04/2015 230.87p 234.96p 212.15p 230.87p 1282
23/04/2015 230.87p 230.87p 230.87p 230.87p 0
22/04/2015 230.87p 230.87p 213.42p 230.87p 1202
21/04/2015 224.63p 239.58p 224.63p 230.87p 2344
20/04/2015 218.39p 224.63p 204.66p 224.63p 364
17/04/2015 218.39p 218.39p 218.39p 218.39p 0
16/04/2015 218.39p 224.63p 218.39p 218.39p 668
15/04/2015 218.39p 229.60p 218.39p 218.39p 10
14/04/2015 218.39p 218.39p 217.14p 218.39p 485
13/04/2015 224.63p 228.47p 214.92p 218.39p 1221
10/04/2015 224.63p 224.63p 217.14p 224.63p 401
09/04/2015 212.15p 224.63p 212.15p 224.63p 886
08/04/2015 212.15p 224.63p 212.15p 212.15p 2560
07/04/2015 218.39p 218.39p 212.15p 212.15p 2324
02/04/2015 218.39p 236.46p 187.19p 212.15p 1301
01/04/2015 193.43p 212.15p 193.43p 193.43p 8013
31/03/2015 193.43p 193.43p 193.43p 193.43p 0
30/03/2015 193.43p 193.43p 175.21p 193.43p 160
27/03/2015 187.19p 193.43p 174.71p 193.43p 401
26/03/2015 187.19p 187.19p 162.23p 187.19p 249
25/03/2015 174.71p 212.15p 174.71p 187.19p 731
24/03/2015 174.71p 174.71p 159.74p 174.71p 2164
23/03/2015 174.71p 174.71p 162.23p 174.71p 244
20/03/2015 174.71p 174.71p 162.23p 174.71p 208
19/03/2015 180.95p 180.95p 162.23p 174.71p 3005
18/03/2015 162.23p 197.17p 158.36p 180.95p 9014
17/03/2015 180.95p 180.95p 150.13p 162.23p 1002
16/03/2015 180.95p 180.95p 180.95p 180.95p 0
13/03/2015 180.95p 180.95p 180.95p 180.95p 0
12/03/2015 180.95p 180.95p 180.95p 180.95p 0
11/03/2015 180.95p 180.95p 162.23p 180.95p 38
10/03/2015 180.95p 180.95p 180.95p 180.95p 0
09/03/2015 180.95p 180.95p 180.95p 180.95p 0
06/03/2015 174.71p 180.95p 174.71p 180.95p 283
05/03/2015 187.19p 187.19p 154.74p 174.71p 1603
04/03/2015 199.67p 199.67p 159.74p 187.19p 1202
03/03/2015 199.67p 199.67p 159.74p 199.67p 2052
02/03/2015 199.67p 199.67p 177.21p 199.67p 178
27/02/2015 199.67p 199.67p 199.67p 199.67p 0
26/02/2015 199.67p 199.67p 177.21p 199.67p 140
25/02/2015 199.67p 199.67p 199.67p 199.67p 0
24/02/2015 205.91p 209.65p 158.74p 199.67p 1543
23/02/2015 205.91p 205.91p 205.91p 205.91p 0
20/02/2015 205.91p 205.91p 190.94p 205.91p 1027
19/02/2015 218.39p 218.39p 199.67p 205.91p 1625
18/02/2015 218.39p 218.39p 218.39p 218.39p 0
17/02/2015 224.63p 224.63p 203.41p 218.39p 224
16/02/2015 224.63p 224.63p 203.41p 224.63p 245
13/02/2015 224.63p 224.63p 224.63p 224.63p 0
12/02/2015 230.87p 230.87p 203.41p 224.63p 1202
11/02/2015 230.87p 230.87p 212.15p 230.87p 280
10/02/2015 230.87p 230.87p 212.77p 230.87p 1619
09/02/2015 230.87p 230.87p 230.87p 230.87p 0
06/02/2015 230.87p 230.87p 230.87p 230.87p 0
05/02/2015 262.07p 262.07p 212.77p 230.87p 2223
04/02/2015 262.07p 262.07p 262.07p 262.07p 0
03/02/2015 262.07p 262.07p 237.11p 262.07p 469
02/02/2015 262.07p 262.07p 237.61p 262.07p 200
30/01/2015 262.07p 262.07p 237.61p 262.07p 200
29/01/2015 262.07p 262.07p 237.61p 262.07p 200
28/01/2015 262.07p 262.07p 237.11p 262.07p 1086
27/01/2015 280.79p 280.79p 249.59p 262.07p 1723
26/01/2015 230.87p 304.50p 230.87p 280.79p 3815
23/01/2015 230.87p 230.87p 230.87p 230.87p 0
22/01/2015 230.87p 230.87p 230.87p 230.87p 0
21/01/2015 230.87p 237.11p 230.87p 230.87p 401
20/01/2015 230.87p 230.87p 213.40p 230.87p 501
19/01/2015 230.87p 237.11p 230.87p 230.87p 278
16/01/2015 224.63p 230.87p 224.63p 230.87p 300
15/01/2015 224.63p 229.62p 224.63p 224.63p 648
14/01/2015 230.87p 230.87p 212.15p 224.63p 561
13/01/2015 230.87p 230.87p 212.15p 230.87p 1050
12/01/2015 230.87p 237.11p 214.65p 230.87p 1874
09/01/2015 230.87p 230.87p 212.15p 230.87p 160
08/01/2015 224.63p 230.87p 199.67p 230.87p 1454
07/01/2015 224.63p 224.63p 199.67p 224.63p 200
06/01/2015 224.63p 249.59p 199.67p 224.63p 3249
05/01/2015 224.63p 224.63p 200.17p 224.63p 641
02/01/2015 230.87p 230.87p 224.63p 224.63p 0
31/12/2014 230.87p 230.87p 230.87p 230.87p 0
30/12/2014 230.87p 230.87p 230.87p 230.87p 0
29/12/2014 224.63p 230.87p 224.63p 230.87p 0
24/12/2014 224.63p 224.63p 224.63p 224.63p 0
23/12/2014 230.87p 230.87p 212.15p 224.63p 801
22/12/2014 230.87p 230.87p 230.87p 230.87p 0
19/12/2014 230.87p 230.87p 212.15p 230.87p 387
18/12/2014 230.87p 247.72p 230.87p 230.87p 401
17/12/2014 230.87p 230.87p 230.87p 230.87p 0
16/12/2014 230.87p 230.87p 230.87p 230.87p 0
15/12/2014 287.03p 287.03p 212.15p 230.87p 3105
12/12/2014 287.03p 287.03p 254.58p 287.03p 60
11/12/2014 318.23p 318.23p 255.83p 287.03p 12462
10/12/2014 280.79p 361.90p 250.84p 318.23p 3915
09/12/2014 280.79p 306.49p 249.59p 280.79p 536
08/12/2014 280.79p 311.99p 262.07p 280.79p 5507
05/12/2014 230.87p 299.51p 230.87p 280.79p 3216
04/12/2014 230.87p 237.11p 212.15p 230.87p 601
03/12/2014 230.87p 230.87p 212.15p 230.87p 1282
02/12/2014 230.87p 230.87p 230.87p 230.87p 0
01/12/2014 230.87p 230.87p 214.02p 230.87p 141
28/11/2014 249.59p 274.55p 212.15p 230.87p 1508
27/11/2014 249.59p 249.59p 249.59p 249.59p 0
26/11/2014 249.59p 249.59p 249.59p 249.59p 0
25/11/2014 280.79p 280.79p 249.59p 249.59p 1603
24/11/2014 280.79p 280.79p 249.59p 280.79p 564
21/11/2014 268.31p 287.03p 227.13p 280.79p 2450
20/11/2014 268.31p 268.31p 268.31p 268.31p 0
19/11/2014 268.31p 268.31p 212.15p 268.31p 284
18/11/2014 268.31p 268.31p 268.31p 268.31p 0
17/11/2014 299.51p 349.42p 227.13p 268.31p 5260
14/11/2014 324.47p 324.47p 249.59p 299.51p 3459
13/11/2014 230.87p 343.18p 207.16p 299.51p 4890
12/11/2014 218.39p 244.60p 218.39p 230.87p 1423
11/11/2014 212.15p 224.63p 199.67p 218.39p 464
10/11/2014 212.15p 212.15p 174.71p 212.15p 947
07/11/2014 224.63p 237.11p 174.71p 212.15p 4942
06/11/2014 230.87p 254.58p 224.63p 224.63p 1803
05/11/2014 230.87p 230.87p 230.87p 230.87p 0
04/11/2014 249.59p 249.59p 209.35p 230.87p 910
03/11/2014 249.59p 249.59p 224.63p 249.59p 651
31/10/2014 249.59p 249.59p 224.03p 249.59p 9400
30/10/2014 299.51p 299.51p 222.13p 249.59p 6797
29/10/2014 361.90p 374.38p 249.59p 299.51p 14286
28/10/2014 311.99p 386.86p 311.99p 361.90p 32232
27/10/2014 268.31p 424.30p 268.31p 311.99p 22619
24/10/2014 218.39p 298.88p 212.15p 268.31p 26029
23/10/2014 212.15p 218.39p 212.15p 218.39p 1462
22/10/2014 212.15p 212.15p 212.15p 212.15p 0
21/10/2014 212.15p 212.15p 212.15p 212.15p 0
20/10/2014 212.15p 212.15p 199.67p 212.15p 1002
17/10/2014 212.15p 212.15p 212.15p 212.15p 0
16/10/2014 218.39p 218.39p 187.19p 212.15p 140
15/10/2014 218.39p 218.39p 212.15p 218.39p 13
14/10/2014 218.39p 218.39p 218.39p 218.39p 0
13/10/2014 218.39p 218.39p 218.39p 218.39p 0
10/10/2014 218.39p 218.39p 187.19p 218.39p 111
09/10/2014 218.39p 218.39p 218.39p 218.39p 0
08/10/2014 218.39p 218.39p 218.39p 218.39p 0
07/10/2014 218.39p 218.39p 218.39p 218.39p 0
06/10/2014 218.39p 218.39p 218.39p 218.39p 0
03/10/2014 218.39p 218.39p 218.39p 218.39p 0
02/10/2014 212.15p 218.39p 212.15p 218.39p 401
01/10/2014 237.11p 237.11p 174.71p 212.15p 1502
30/09/2014 237.11p 237.11p 199.67p 237.11p 72
29/09/2014 237.11p 237.11p 237.11p 237.11p 0
26/09/2014 237.11p 237.11p 237.11p 237.11p 0
25/09/2014 249.59p 249.59p 212.15p 237.11p 3269
24/09/2014 280.79p 280.79p 224.63p 249.59p 2798
23/09/2014 280.79p 280.79p 249.59p 280.79p 349
22/09/2014 280.79p 280.79p 250.54p 280.79p 215
19/09/2014 287.03p 287.03p 237.11p 280.79p 1042
18/09/2014 287.03p 287.03p 252.08p 287.03p 601
17/09/2014 287.03p 287.03p 254.58p 287.03p 953
16/09/2014 299.51p 306.99p 262.57p 287.03p 885
15/09/2014 305.75p 307.99p 287.03p 299.51p 1333
12/09/2014 305.75p 305.75p 305.75p 305.75p 0
11/09/2014 305.75p 310.49p 299.51p 305.75p 1446
10/09/2014 311.99p 315.11p 252.51p 305.75p 6019
09/09/2014 380.62p 380.62p 350.05p 380.62p 601
08/09/2014 380.62p 386.86p 349.42p 380.62p 1832
05/09/2014 380.62p 380.62p 349.42p 380.62p 200
04/09/2014 380.62p 411.82p 324.47p 380.62p 3322
03/09/2014 380.62p 380.62p 380.62p 380.62p 0
02/09/2014 405.58p 405.58p 336.94p 380.62p 2021
01/09/2014 405.58p 405.58p 405.58p 405.58p 0
29/08/2014 405.58p 405.58p 336.94p 405.58p 1042
28/08/2014 405.58p 405.58p 405.58p 405.58p 0
27/08/2014 405.58p 405.58p 374.38p 405.58p 435
26/08/2014 405.58p 424.30p 405.58p 405.58p 175
22/08/2014 405.58p 405.58p 374.38p 405.58p 401
21/08/2014 405.58p 405.58p 405.58p 405.58p 0
20/08/2014 405.58p 405.58p 399.34p 405.58p 501
19/08/2014 405.58p 405.58p 405.58p 405.58p 0
18/08/2014 436.78p 436.78p 374.38p 405.58p 4226

*Close Price adjusted for both dividends and splits