Concepta (CPT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/08/2014 436.78p 436.78p 436.78p 436.78p 0
14/08/2014 436.78p 436.78p 375.63p 436.78p 47
13/08/2014 436.78p 436.78p 374.38p 436.78p 285
12/08/2014 436.78p 436.78p 436.78p 436.78p 0
11/08/2014 436.78p 436.78p 374.38p 436.78p 760
08/08/2014 449.26p 449.26p 399.34p 436.78p 140
07/08/2014 449.26p 449.26p 399.34p 449.26p 978
06/08/2014 449.26p 449.26p 376.88p 449.26p 521
05/08/2014 436.78p 449.26p 399.34p 449.26p 56
04/08/2014 436.78p 436.78p 399.34p 436.78p 156
01/08/2014 436.78p 436.78p 374.38p 436.78p 1563
31/07/2014 436.78p 441.77p 436.78p 436.78p 67
30/07/2014 436.78p 444.27p 436.78p 436.78p 321
29/07/2014 436.78p 449.26p 399.34p 436.78p 2207
28/07/2014 449.26p 499.18p 411.82p 436.78p 1541
25/07/2014 461.74p 461.74p 404.33p 449.26p 454
24/07/2014 461.74p 461.74p 424.30p 461.74p 610
23/07/2014 449.26p 461.74p 374.38p 461.74p 0
22/07/2014 405.58p 459.24p 374.38p 455.50p 3253
21/07/2014 436.78p 456.72p 386.86p 405.58p 2169
18/07/2014 436.78p 436.78p 411.82p 436.78p 193
17/07/2014 467.98p 467.98p 412.32p 436.78p 756
16/07/2014 467.98p 467.98p 436.78p 467.98p 494
15/07/2014 474.22p 474.22p 424.30p 467.98p 1258
14/07/2014 455.50p 491.69p 449.26p 474.22p 1389
11/07/2014 486.70p 491.69p 436.78p 467.98p 2005
10/07/2014 492.94p 492.94p 452.25p 486.70p 559
09/07/2014 474.22p 499.18p 474.22p 492.94p 314
08/07/2014 517.90p 517.90p 433.88p 474.22p 3151
07/07/2014 561.57p 561.57p 517.90p 517.90p 924
04/07/2014 561.57p 574.05p 533.12p 561.57p 3244
03/07/2014 505.42p 623.97p 479.21p 561.57p 18660
02/07/2014 511.66p 534.12p 461.74p 524.14p 3637
01/07/2014 467.98p 536.62p 467.98p 511.66p 9674
30/06/2014 449.26p 516.65p 449.26p 467.98p 9446
27/06/2014 399.34p 450.21p 386.86p 449.26p 22565
26/06/2014 480.46p 480.46p 411.82p 430.54p 383
25/06/2014 480.46p 480.46p 461.74p 480.46p 114
24/06/2014 480.46p 480.46p 452.50p 480.46p 1202
23/06/2014 480.46p 499.66p 464.23p 480.46p 0
20/06/2014 480.46p 499.66p 464.23p 480.46p 228
19/06/2014 480.46p 492.94p 474.22p 480.46p 0
18/06/2014 492.94p 492.94p 474.22p 480.46p 120
17/06/2014 499.18p 499.18p 473.17p 492.94p 2587
16/06/2014 555.33p 573.11p 487.95p 499.18p 1950
13/06/2014 474.22p 555.33p 437.45p 555.33p 10167
12/06/2014 474.22p 507.91p 474.22p 474.22p 20
11/06/2014 499.18p 506.66p 431.29p 474.22p 7480
10/06/2014 499.18p 511.66p 474.22p 499.18p 1121
09/06/2014 511.66p 514.65p 499.18p 499.18p 1243
06/06/2014 555.33p 611.49p 480.46p 511.66p 8822
05/06/2014 574.05p 658.04p 539.61p 555.33p 13945
04/06/2014 536.62p 599.01p 511.66p 574.05p 12635
03/06/2014 561.57p 561.57p 499.18p 536.62p 401
02/06/2014 592.77p 592.77p 561.57p 561.57p 401
30/05/2014 561.57p 592.77p 501.67p 592.77p 0
29/05/2014 561.57p 574.05p 501.67p 561.57p 0
28/05/2014 561.57p 574.05p 501.67p 561.57p 98
27/05/2014 561.57p 561.57p 524.14p 561.57p 681
23/05/2014 561.57p 606.50p 561.57p 561.57p 160
22/05/2014 561.57p 561.57p 561.57p 561.57p 206
21/05/2014 530.38p 609.00p 516.65p 561.57p 4086
20/05/2014 530.38p 530.38p 499.18p 530.38p 60
19/05/2014 530.38p 530.38p 524.14p 530.38p 0
16/05/2014 530.38p 530.38p 524.14p 530.38p 93
15/05/2014 530.38p 530.38p 499.18p 530.38p 104
14/05/2014 530.38p 530.38p 499.18p 530.38p 0
13/05/2014 530.38p 530.38p 499.18p 530.38p 70
12/05/2014 530.38p 561.57p 516.65p 530.38p 0
09/05/2014 530.38p 561.57p 516.65p 530.38p 0
08/05/2014 530.38p 561.57p 516.65p 530.38p 0
07/05/2014 530.38p 561.57p 516.65p 530.38p 0
06/05/2014 530.38p 561.57p 516.65p 530.38p 0
02/05/2014 530.38p 561.57p 516.65p 530.38p 0
01/05/2014 530.38p 561.57p 516.65p 530.38p 0
30/04/2014 530.38p 561.57p 516.65p 530.38p 0
29/04/2014 530.38p 561.57p 516.65p 530.38p 0
28/04/2014 530.38p 561.57p 516.65p 530.38p 0
25/04/2014 530.38p 561.57p 516.65p 530.38p 0
24/04/2014 561.57p 561.57p 516.65p 530.38p 10
23/04/2014 561.57p 561.57p 499.18p 561.57p 0
22/04/2014 561.57p 561.57p 499.18p 561.57p 0
17/04/2014 561.57p 561.57p 499.18p 561.57p 120
16/04/2014 561.57p 561.57p 499.18p 561.57p 56
15/04/2014 561.57p 561.57p 499.18p 561.57p 120
14/04/2014 561.57p 561.57p 449.26p 561.57p 2702
11/04/2014 561.57p 561.57p 499.18p 561.57p 0
10/04/2014 561.57p 561.57p 499.18p 561.57p 945
09/04/2014 561.57p 561.57p 501.67p 561.57p 12
08/04/2014 561.57p 561.57p 559.08p 561.57p 100
07/04/2014 561.57p 623.97p 499.18p 561.57p 1126
04/04/2014 592.77p 592.77p 499.18p 561.57p 727
03/04/2014 592.77p 592.77p 561.57p 592.77p 367
02/04/2014 592.77p 592.77p 561.57p 592.77p 160
01/04/2014 592.77p 623.97p 592.77p 592.77p 0
31/03/2014 592.77p 623.97p 592.77p 592.77p 0
28/03/2014 592.77p 623.97p 592.77p 592.77p 312
27/03/2014 748.77p 748.77p 520.39p 592.77p 1042
26/03/2014 748.77p 779.96p 686.37p 748.77p 40
25/03/2014 811.16p 811.16p 748.77p 779.96p 168
24/03/2014 811.16p 811.16p 745.77p 811.16p 108
21/03/2014 811.16p 811.16p 748.77p 811.16p 0
20/03/2014 811.16p 811.16p 748.77p 811.16p 0
19/03/2014 811.16p 811.16p 748.77p 811.16p 80
18/03/2014 811.16p 811.16p 748.77p 811.16p 72
17/03/2014 904.76p 904.76p 636.45p 811.16p 1272
14/03/2014 935.96p 935.96p 686.37p 904.76p 487
13/03/2014 954.68p 954.68p 873.56p 935.96p 80
12/03/2014 979.63p 979.63p 898.52p 954.68p 64
11/03/2014 979.63p 979.63p 898.52p 979.63p 101
10/03/2014 979.63p 979.63p 904.26p 979.63p 36
07/03/2014 979.63p 979.63p 898.52p 979.63p 0
06/03/2014 979.63p 979.63p 898.52p 979.63p 80
05/03/2014 979.63p 979.63p 898.52p 979.63p 0
04/03/2014 979.63p 979.63p 898.52p 979.63p 40
03/03/2014 979.63p 979.63p 898.52p 979.63p 29
28/02/2014 979.63p 1,035.79p 935.96p 979.63p 0
27/02/2014 979.63p 1,035.79p 935.96p 979.63p 0
26/02/2014 979.63p 1,035.79p 935.96p 979.63p 162
25/02/2014 998.35p 998.35p 898.52p 979.63p 232
24/02/2014 998.35p 998.35p 935.96p 998.35p 0
21/02/2014 998.35p 998.35p 935.96p 998.35p 205
20/02/2014 998.35p 998.35p 985.87p 998.35p 5
19/02/2014 998.35p 998.35p 948.44p 998.35p 69
18/02/2014 998.35p 998.35p 985.87p 998.35p 0
17/02/2014 998.35p 998.35p 985.87p 998.35p 0
14/02/2014 998.35p 998.35p 985.87p 998.35p 84
13/02/2014 998.35p 998.35p 935.96p 998.35p 0
12/02/2014 998.35p 998.35p 935.96p 998.35p 220
11/02/2014 967.16p 998.35p 935.96p 998.35p 801
10/02/2014 967.16p 1,042.03p 967.16p 967.16p 0
07/02/2014 967.16p 1,042.03p 967.16p 967.16p 63
06/02/2014 967.16p 1,060.75p 967.16p 967.16p 363
05/02/2014 967.16p 967.16p 873.56p 967.16p 0
04/02/2014 967.16p 967.16p 873.56p 967.16p 0
03/02/2014 967.16p 967.16p 873.56p 967.16p 0
31/01/2014 967.16p 967.16p 873.56p 967.16p 0
30/01/2014 967.16p 967.16p 873.56p 967.16p 188
29/01/2014 904.76p 967.16p 886.04p 967.16p 1570
28/01/2014 979.63p 983.38p 894.77p 904.76p 212
27/01/2014 1,042.03p 1,042.03p 923.48p 979.63p 200
24/01/2014 1,042.03p 1,042.03p 651.43p 1,042.03p 1377
23/01/2014 1,042.03p 1,042.03p 811.16p 1,042.03p 0
22/01/2014 1,042.03p 1,042.03p 811.16p 1,042.03p 0
21/01/2014 1,042.03p 1,042.03p 811.16p 1,042.03p 0
20/01/2014 1,042.03p 1,042.03p 811.16p 1,042.03p 0
17/01/2014 1,042.03p 1,042.03p 811.16p 1,042.03p 1060
16/01/2014 1,042.03p 1,042.03p 960.92p 1,042.03p 0
15/01/2014 1,042.03p 1,042.03p 960.92p 1,042.03p 36
14/01/2014 1,042.03p 1,042.03p 985.87p 1,042.03p 40
13/01/2014 1,042.03p 1,042.03p 960.92p 1,042.03p 0
10/01/2014 1,042.03p 1,042.03p 960.92p 1,042.03p 0
09/01/2014 1,042.03p 1,042.03p 960.92p 1,042.03p 0
08/01/2014 1,042.03p 1,042.03p 960.92p 1,042.03p 0
07/01/2014 1,042.03p 1,042.03p 960.92p 1,042.03p 0
06/01/2014 1,042.03p 1,042.03p 960.92p 1,042.03p 0
03/01/2014 1,042.03p 1,042.03p 960.92p 1,042.03p 80
02/01/2014 1,042.03p 1,042.03p 960.92p 1,042.03p 0
31/12/2013 1,042.03p 1,042.03p 960.92p 1,042.03p 0
30/12/2013 1,042.03p 1,042.03p 960.92p 1,042.03p 0
27/12/2013 1,042.03p 1,042.03p 960.92p 1,042.03p 1635
24/12/2013 1,042.03p 1,120.65p 1,042.03p 1,042.03p 0
23/12/2013 1,042.03p 1,120.65p 1,042.03p 1,042.03p 35
20/12/2013 1,042.03p 1,042.03p 960.92p 1,042.03p 0
19/12/2013 1,042.03p 1,042.03p 960.92p 1,042.03p 0
18/12/2013 1,042.03p 1,042.03p 960.92p 1,042.03p 0
17/12/2013 1,042.03p 1,042.03p 960.92p 1,042.03p 0
16/12/2013 1,042.03p 1,042.03p 960.92p 1,042.03p 0
13/12/2013 1,042.03p 1,042.03p 960.92p 1,042.03p 0
12/12/2013 1,042.03p 1,042.03p 960.92p 1,042.03p 401
11/12/2013 1,042.03p 1,042.03p 875.33p 1,042.03p 0
10/12/2013 1,042.03p 1,042.03p 875.33p 1,042.03p 188
09/12/2013 1,042.03p 1,060.75p 935.96p 1,042.03p 0
06/12/2013 1,060.75p 1,060.75p 935.96p 1,042.03p 337
05/12/2013 1,060.75p 1,078.22p 1,060.75p 1,060.75p 91
04/12/2013 1,079.47p 1,079.47p 1,073.23p 1,079.47p 116
03/12/2013 1,123.15p 1,123.15p 998.35p 1,079.47p 160
02/12/2013 1,123.15p 1,123.15p 1,036.29p 1,123.15p 68
29/11/2013 1,123.15p 1,123.15p 1,098.19p 1,123.15p 20
28/11/2013 1,123.15p 1,123.15p 1,000.85p 1,123.15p 148
27/11/2013 1,123.15p 1,141.87p 1,060.75p 1,123.15p 0
26/11/2013 1,141.87p 1,141.87p 1,060.75p 1,123.15p 80
25/11/2013 1,141.87p 1,173.07p 1,123.15p 1,141.87p 0
22/11/2013 1,123.15p 1,173.07p 1,123.15p 1,141.87p 0
21/11/2013 1,141.87p 1,173.07p 1,141.87p 1,141.87p 0
20/11/2013 1,141.87p 1,173.07p 1,141.87p 1,141.87p 0
19/11/2013 1,141.87p 1,173.07p 1,141.87p 1,141.87p 0
18/11/2013 1,141.87p 1,173.07p 1,141.87p 1,141.87p 0
15/11/2013 1,141.87p 1,173.07p 1,141.87p 1,141.87p 0
14/11/2013 1,141.87p 1,173.07p 1,141.87p 1,141.87p 0
13/11/2013 1,141.87p 1,173.07p 1,141.87p 1,141.87p 80
12/11/2013 1,173.07p 1,173.07p 1,123.15p 1,173.07p 6
11/11/2013 1,173.07p 1,173.07p 1,123.15p 1,173.07p 100
08/11/2013 1,185.55p 1,185.55p 1,123.15p 1,173.07p 0
07/11/2013 1,185.55p 1,185.55p 1,123.15p 1,185.55p 260
06/11/2013 1,185.55p 1,185.55p 1,160.59p 1,185.55p 0
05/11/2013 1,185.55p 1,185.55p 1,160.59p 1,185.55p 0
04/11/2013 1,185.55p 1,185.55p 1,160.59p 1,185.55p 401
01/11/2013 1,185.55p 1,247.94p 1,148.11p 1,185.55p 52
31/10/2013 1,185.55p 1,185.55p 1,073.23p 1,185.55p 550

*Close Price adjusted for both dividends and splits