Concurrent Technologies (CNC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Concurrent Technologies

Date Open High Low Close* Volume
19/04/2024 90.50p 91.95p 89.20p 90.00p 57624
18/04/2024 88.00p 92.00p 87.55p 90.00p 138080
17/04/2024 87.00p 88.40p 86.60p 88.00p 235048
16/04/2024 87.50p 87.54p 86.68p 87.00p 60770
15/04/2024 86.50p 87.69p 86.40p 87.00p 84235
12/04/2024 85.50p 86.50p 85.30p 86.50p 84636
11/04/2024 85.50p 85.50p 84.66p 85.50p 58393
10/04/2024 86.00p 86.14p 85.00p 85.50p 92355
09/04/2024 86.00p 88.00p 85.11p 86.00p 98943
08/04/2024 86.00p 86.08p 84.88p 86.00p 58471
05/04/2024 86.50p 87.45p 84.16p 86.00p 130125
04/04/2024 86.00p 87.45p 85.07p 86.50p 53508
03/04/2024 87.50p 88.14p 85.06p 86.50p 77485
02/04/2024 84.00p 88.90p 83.28p 87.50p 227832
28/03/2024 83.00p 83.93p 82.00p 83.50p 134299
27/03/2024 85.00p 85.00p 81.18p 83.00p 363437
26/03/2024 85.50p 85.68p 84.06p 84.80p 89072
25/03/2024 87.50p 87.50p 85.00p 85.50p 84926
22/03/2024 87.50p 87.80p 87.00p 87.50p 81696
21/03/2024 89.00p 89.70p 87.00p 87.50p 163199
20/03/2024 91.00p 91.00p 89.00p 89.00p 78784
19/03/2024 91.00p 91.70p 87.00p 89.00p 119416
18/03/2024 93.00p 93.00p 90.00p 91.00p 117484
15/03/2024 93.00p 93.14p 92.06p 93.00p 69133
14/03/2024 93.00p 94.00p 92.40p 93.00p 250086
13/03/2024 92.50p 93.44p 92.01p 93.00p 221694
12/03/2024 92.50p 93.00p 92.30p 92.50p 132304
11/03/2024 93.00p 93.00p 92.05p 92.50p 126732
08/03/2024 93.50p 93.50p 91.00p 93.00p 78386
07/03/2024 93.00p 94.87p 91.86p 93.50p 481335
06/03/2024 91.50p 94.92p 91.06p 93.00p 87887
05/03/2024 91.50p 93.00p 90.18p 93.00p 1583119
04/03/2024 88.50p 95.00p 88.50p 91.50p 242891
01/03/2024 88.00p 88.99p 87.03p 88.50p 35487
29/02/2024 88.00p 88.99p 87.00p 88.00p 43917
28/02/2024 88.00p 89.00p 87.00p 88.00p 195855
27/02/2024 91.50p 92.00p 87.02p 92.00p 189337
26/02/2024 91.50p 92.83p 90.01p 91.60p 50751
23/02/2024 91.50p 92.86p 90.01p 91.50p 23860
22/02/2024 91.50p 92.88p 90.38p 91.50p 76862
21/02/2024 93.50p 93.99p 90.05p 91.50p 113838
20/02/2024 94.00p 96.00p 93.00p 94.00p 180121
19/02/2024 93.50p 95.00p 92.36p 94.00p 91002
16/02/2024 91.00p 94.94p 90.06p 93.50p 175805
15/02/2024 91.00p 91.75p 90.00p 91.00p 105854
14/02/2024 90.50p 92.00p 89.50p 91.00p 124747
13/02/2024 93.00p 93.00p 89.00p 90.50p 186324
12/02/2024 92.00p 94.00p 91.55p 92.00p 146694
09/02/2024 88.50p 93.44p 88.50p 92.00p 507888
08/02/2024 88.00p 89.00p 87.36p 88.50p 99493
07/02/2024 88.50p 88.99p 87.65p 88.00p 245210
06/02/2024 89.00p 90.00p 88.00p 88.50p 75730
05/02/2024 89.00p 93.90p 87.18p 89.00p 689999
02/02/2024 85.00p 86.98p 84.05p 86.00p 102018
01/02/2024 86.00p 86.00p 84.00p 85.00p 81984
31/01/2024 86.00p 87.00p 84.25p 86.00p 142090
30/01/2024 84.00p 88.00p 83.75p 86.00p 247319
29/01/2024 82.00p 85.00p 80.50p 85.00p 1055531
26/01/2024 82.00p 83.00p 81.02p 82.00p 118968
25/01/2024 82.00p 82.74p 81.00p 82.00p 88280
24/01/2024 80.00p 82.96p 80.00p 82.00p 185474
23/01/2024 79.00p 81.74p 79.00p 80.00p 322103
22/01/2024 80.00p 80.35p 78.41p 79.00p 427638
19/01/2024 79.50p 80.40p 79.36p 80.00p 295878
18/01/2024 79.00p 81.14p 78.88p 79.50p 1233420
17/01/2024 81.50p 83.99p 78.30p 79.00p 553532
16/01/2024 79.50p 79.70p 79.00p 79.00p 71249
15/01/2024 81.00p 81.24p 78.00p 81.00p 238001
12/01/2024 80.00p 81.70p 79.00p 81.00p 226595
11/01/2024 79.00p 80.88p 78.00p 80.00p 274958
10/01/2024 79.50p 80.00p 77.94p 79.00p 120220
09/01/2024 80.50p 80.90p 79.33p 79.50p 43336
08/01/2024 81.00p 81.50p 80.00p 80.50p 49510
05/01/2024 80.50p 80.99p 80.41p 80.50p 37619
04/01/2024 80.00p 80.99p 80.00p 80.50p 430838
03/01/2024 81.00p 81.00p 79.03p 80.00p 118938
02/01/2024 81.50p 81.90p 80.10p 81.00p 191434
29/12/2023 82.50p 82.50p 79.15p 81.00p 75665
28/12/2023 79.00p 82.40p 78.50p 81.50p 324471
27/12/2023 77.50p 79.98p 77.50p 79.00p 154841
22/12/2023 77.50p 79.00p 76.68p 77.50p 220559
21/12/2023 76.50p 79.50p 76.00p 77.00p 186151
20/12/2023 75.50p 77.85p 75.26p 76.50p 51198
19/12/2023 72.00p 76.91p 71.00p 75.50p 669825
18/12/2023 71.00p 73.00p 70.00p 71.50p 7845910
15/12/2023 71.50p 72.00p 71.00p 71.00p 139386
14/12/2023 70.50p 72.00p 70.03p 71.50p 251204
13/12/2023 71.50p 73.44p 70.06p 70.50p 353840
12/12/2023 71.50p 72.00p 71.01p 71.50p 179053
11/12/2023 71.50p 72.30p 71.42p 71.50p 1039718
08/12/2023 71.80p 72.00p 71.35p 71.50p 520886
07/12/2023 72.50p 72.50p 71.60p 71.80p 210556
06/12/2023 72.50p 72.50p 72.00p 72.50p 546588
05/12/2023 72.50p 72.94p 72.15p 72.50p 117875
04/12/2023 72.50p 73.25p 72.05p 72.50p 289028
01/12/2023 74.00p 74.00p 71.37p 72.50p 163820
30/11/2023 74.00p 74.40p 73.28p 74.00p 217037
29/11/2023 74.00p 75.00p 73.08p 74.00p 193625
28/11/2023 75.00p 75.76p 73.06p 74.00p 290946
27/11/2023 73.50p 75.99p 72.50p 75.00p 2016918
24/11/2023 71.50p 72.24p 71.50p 72.00p 139906
23/11/2023 71.00p 72.34p 71.00p 72.00p 282409
22/11/2023 71.50p 72.00p 71.00p 71.00p 12135
21/11/2023 71.00p 72.00p 70.73p 71.50p 57180
20/11/2023 71.50p 72.00p 69.81p 71.00p 137191
17/11/2023 70.50p 72.80p 70.50p 71.50p 185923
16/11/2023 70.00p 70.94p 70.00p 70.50p 32410
15/11/2023 70.00p 70.98p 69.50p 70.00p 36595
14/11/2023 69.00p 70.90p 68.00p 70.00p 166147
13/11/2023 69.00p 69.00p 68.12p 69.00p 39571
10/11/2023 69.50p 69.90p 68.22p 69.00p 181894
09/11/2023 69.50p 69.50p 68.30p 69.50p 4234
08/11/2023 68.00p 70.00p 67.53p 69.50p 175918
07/11/2023 68.50p 69.00p 67.20p 68.00p 98610
06/11/2023 68.50p 68.50p 67.00p 68.50p 22291
03/11/2023 67.00p 68.50p 66.24p 68.50p 17365
02/11/2023 63.50p 69.00p 63.32p 67.00p 127480
01/11/2023 63.50p 63.50p 63.01p 63.50p 2057
31/10/2023 63.50p 63.50p 63.00p 63.50p 41117
30/10/2023 65.50p 66.80p 62.00p 63.50p 122997
27/10/2023 65.50p 66.80p 64.18p 65.50p 9202
26/10/2023 64.00p 65.50p 64.00p 65.50p 55061
25/10/2023 65.00p 65.00p 63.30p 65.00p 141953
24/10/2023 66.50p 66.90p 62.40p 65.00p 100841
23/10/2023 68.00p 68.00p 66.02p 67.00p 18599
20/10/2023 68.00p 68.15p 67.06p 68.00p 28094
19/10/2023 68.00p 68.00p 67.06p 68.00p 3202
18/10/2023 68.00p 68.20p 67.37p 68.00p 28139
17/10/2023 68.00p 68.00p 67.87p 68.00p 0
16/10/2023 68.00p 68.55p 67.37p 68.00p 15823
13/10/2023 68.00p 68.74p 67.00p 68.00p 69625
12/10/2023 68.50p 69.49p 67.05p 68.00p 147408
11/10/2023 69.00p 69.95p 67.00p 68.50p 30666
10/10/2023 69.00p 70.24p 68.02p 69.00p 50340
09/10/2023 69.50p 70.00p 68.02p 69.00p 107936
06/10/2023 70.00p 71.82p 68.04p 69.50p 100254
05/10/2023 71.90p 71.90p 69.22p 70.00p 37879
04/10/2023 73.00p 73.00p 70.50p 71.90p 46181
03/10/2023 73.00p 73.36p 72.56p 73.00p 116305
02/10/2023 72.50p 73.97p 72.50p 73.00p 59254
29/09/2023 75.00p 75.00p 72.50p 72.50p 287441
28/09/2023 73.50p 75.00p 73.50p 75.00p 186163
27/09/2023 73.50p 74.14p 72.41p 73.50p 99829
26/09/2023 73.50p 73.74p 72.09p 73.50p 39820
25/09/2023 73.50p 73.50p 72.00p 73.50p 2474
22/09/2023 73.50p 73.50p 72.00p 73.50p 12974
21/09/2023 73.50p 74.00p 72.07p 73.50p 1743586
20/09/2023 73.00p 75.00p 71.14p 73.50p 32120
19/09/2023 76.50p 76.50p 70.70p 72.50p 147015
18/09/2023 76.00p 76.70p 75.00p 75.50p 150853
15/09/2023 74.50p 78.00p 74.50p 76.00p 139114
14/09/2023 73.00p 75.00p 73.00p 74.50p 329268
13/09/2023 73.00p 73.75p 73.00p 73.00p 70963
12/09/2023 73.00p 73.64p 73.00p 73.00p 14532
11/09/2023 74.00p 74.92p 73.12p 73.50p 49649
08/09/2023 74.00p 74.24p 73.10p 73.50p 28255
07/09/2023 72.00p 75.00p 71.68p 74.00p 200166
06/09/2023 72.50p 73.00p 70.55p 72.00p 82490
05/09/2023 70.50p 72.75p 65.00p 72.50p 754274
04/09/2023 71.50p 71.50p 65.00p 70.50p 182525
01/09/2023 71.50p 73.00p 70.68p 71.50p 16098
31/08/2023 73.00p 73.00p 70.06p 71.50p 45526
30/08/2023 69.00p 74.78p 69.00p 73.00p 93392
29/08/2023 69.50p 69.50p 69.00p 69.00p 35389
25/08/2023 68.00p 70.69p 68.00p 69.50p 63200
24/08/2023 69.50p 70.97p 68.00p 68.00p 85408
23/08/2023 69.00p 70.94p 69.00p 69.50p 25153
22/08/2023 68.00p 70.00p 68.00p 69.00p 53633
21/08/2023 68.50p 68.90p 66.50p 68.00p 128818
18/08/2023 68.50p 69.50p 67.08p 68.50p 99697
17/08/2023 68.50p 69.60p 68.05p 68.50p 123884
16/08/2023 67.00p 71.63p 65.36p 68.50p 548575
15/08/2023 73.00p 73.00p 71.05p 73.00p 26250
14/08/2023 74.00p 74.00p 73.00p 73.00p 84864
11/08/2023 75.00p 75.50p 73.00p 74.00p 45369
10/08/2023 74.00p 75.24p 74.00p 75.00p 221408
09/08/2023 73.50p 74.85p 72.76p 74.00p 57513
08/08/2023 74.50p 74.50p 73.10p 73.50p 5299
07/08/2023 73.00p 74.00p 72.68p 73.00p 34339
04/08/2023 73.50p 73.50p 72.15p 73.00p 15529
03/08/2023 74.50p 74.50p 72.15p 73.50p 49572
02/08/2023 76.00p 76.00p 74.00p 74.50p 61318
01/08/2023 72.50p 76.50p 72.07p 76.00p 132385
31/07/2023 72.00p 72.90p 71.55p 72.50p 26000
28/07/2023 73.00p 73.19p 72.00p 72.00p 41510
27/07/2023 72.50p 73.90p 71.90p 73.00p 29558
26/07/2023 72.50p 73.74p 71.35p 73.00p 62598
25/07/2023 72.50p 73.43p 72.50p 72.50p 6153
24/07/2023 74.00p 74.00p 69.55p 72.50p 163921
21/07/2023 75.00p 76.00p 72.25p 74.00p 89460
20/07/2023 74.50p 76.94p 72.00p 75.00p 84745
19/07/2023 78.00p 79.00p 74.00p 74.50p 218136
18/07/2023 71.00p 78.97p 70.00p 78.00p 372563
17/07/2023 57.50p 72.70p 57.50p 70.00p 589689
14/07/2023 55.50p 57.00p 54.10p 57.00p 33590
13/07/2023 56.50p 57.96p 55.00p 55.50p 203058
12/07/2023 56.00p 57.50p 55.57p 56.50p 29447
11/07/2023 57.00p 57.00p 55.15p 56.00p 53641
10/07/2023 57.50p 57.50p 56.38p 57.00p 43805
07/07/2023 57.00p 57.50p 56.02p 57.50p 63244

*Close Price adjusted for both dividends and splits