Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
06/07/2023 56.00p 57.24p 55.89p 57.00p 81701
05/07/2023 57.00p 57.44p 55.00p 56.00p 146283
04/07/2023 58.50p 59.19p 55.00p 57.00p 79936
03/07/2023 59.00p 59.84p 54.00p 58.50p 195794
30/06/2023 58.50p 61.04p 56.00p 59.00p 458623
29/06/2023 57.50p 58.50p 54.78p 56.50p 179528
28/06/2023 61.50p 62.74p 56.04p 58.40p 294596
27/06/2023 63.50p 63.54p 62.00p 62.50p 81839
26/06/2023 64.00p 64.50p 63.00p 63.50p 48633
23/06/2023 64.00p 65.00p 63.30p 64.00p 21449
22/06/2023 66.00p 66.00p 63.00p 64.00p 50839
21/06/2023 67.50p 67.50p 65.00p 66.00p 46767
20/06/2023 70.50p 70.50p 65.50p 67.50p 144924
19/06/2023 68.50p 71.00p 67.15p 70.50p 70450
16/06/2023 72.50p 72.50p 71.00p 71.00p 54334
15/06/2023 71.50p 74.00p 70.75p 72.50p 115378
14/06/2023 71.50p 72.75p 71.00p 71.50p 24652
13/06/2023 71.00p 72.00p 71.00p 71.50p 103289
12/06/2023 71.50p 72.70p 70.25p 71.00p 78709
09/06/2023 69.00p 69.00p 68.02p 68.50p 6600
08/06/2023 69.50p 69.75p 68.08p 69.00p 10476
07/06/2023 70.00p 70.85p 68.05p 69.50p 128860
06/06/2023 68.00p 69.49p 67.31p 67.50p 46430
05/06/2023 65.70p 68.75p 65.70p 68.00p 227814
02/06/2023 65.50p 66.15p 65.50p 65.70p 18586
01/06/2023 65.50p 66.00p 65.50p 65.50p 19525
31/05/2023 65.50p 66.00p 65.30p 65.50p 48330
30/05/2023 67.00p 67.00p 65.28p 66.00p 64080
26/05/2023 67.00p 67.94p 67.00p 67.00p 1000
25/05/2023 67.00p 67.50p 67.00p 67.00p 5031
24/05/2023 67.00p 67.00p 66.65p 67.00p 5623
23/05/2023 67.00p 68.00p 66.02p 67.00p 66878
22/05/2023 66.50p 68.00p 66.50p 67.00p 38064
19/05/2023 67.50p 67.80p 65.00p 67.50p 142321
18/05/2023 68.50p 68.50p 66.55p 67.50p 45174
17/05/2023 68.50p 68.75p 68.20p 68.50p 10860
16/05/2023 69.00p 69.00p 68.00p 68.00p 30430
15/05/2023 69.00p 69.64p 68.00p 69.00p 49699
12/05/2023 69.00p 69.82p 68.55p 69.00p 47214
11/05/2023 69.00p 69.94p 69.00p 69.00p 29302
10/05/2023 70.50p 70.50p 69.00p 69.00p 2406
09/05/2023 69.50p 71.60p 69.50p 70.50p 59488
05/05/2023 69.50p 70.49p 69.50p 69.50p 85622
04/05/2023 70.50p 70.50p 69.50p 69.50p 28037
03/05/2023 71.00p 71.00p 70.00p 70.50p 60828
02/05/2023 70.50p 71.74p 69.38p 71.00p 35359
28/04/2023 69.00p 71.00p 68.76p 70.50p 105699
27/04/2023 69.50p 70.19p 68.37p 69.00p 79743
26/04/2023 69.50p 70.00p 68.04p 69.50p 35223
25/04/2023 70.00p 70.00p 69.04p 69.50p 19971
24/04/2023 70.00p 70.00p 69.00p 70.00p 1860
21/04/2023 70.50p 71.60p 69.13p 70.00p 43593
20/04/2023 70.50p 71.70p 70.50p 70.50p 767
19/04/2023 70.50p 71.70p 69.00p 70.50p 57090
18/04/2023 69.50p 70.97p 69.50p 70.00p 18410
17/04/2023 71.00p 71.44p 69.23p 69.50p 61726
14/04/2023 71.00p 71.00p 70.00p 71.00p 6433
13/04/2023 70.50p 72.00p 69.06p 71.00p 165249
12/04/2023 71.00p 71.70p 68.00p 70.50p 113368
11/04/2023 72.00p 72.50p 70.00p 71.00p 32365
06/04/2023 72.00p 72.94p 71.14p 72.00p 21836
05/04/2023 73.00p 73.00p 72.00p 72.50p 6363
04/04/2023 73.00p 73.00p 72.00p 73.00p 15790
03/04/2023 72.50p 74.00p 71.28p 73.00p 22839
31/03/2023 73.00p 73.40p 71.35p 72.50p 21486
30/03/2023 72.50p 73.00p 71.38p 73.00p 13437
29/03/2023 72.50p 73.14p 72.50p 72.50p 0
28/03/2023 72.50p 73.55p 71.35p 72.50p 26527
27/03/2023 73.00p 73.82p 71.68p 72.50p 59192
24/03/2023 73.00p 74.00p 71.16p 73.00p 27394
23/03/2023 73.00p 74.74p 72.28p 73.00p 48254
22/03/2023 73.00p 74.00p 71.00p 73.00p 21529
21/03/2023 72.50p 74.88p 72.50p 73.00p 52879
20/03/2023 73.50p 73.50p 70.00p 71.00p 72858
17/03/2023 74.00p 74.00p 73.00p 73.50p 46000
16/03/2023 75.50p 75.95p 73.50p 74.00p 73239
15/03/2023 75.50p 75.74p 75.00p 75.50p 130054
14/03/2023 75.50p 75.99p 75.00p 75.50p 14546
13/03/2023 76.00p 77.00p 75.50p 75.50p 100630
10/03/2023 75.50p 76.94p 75.50p 76.00p 126796
09/03/2023 75.50p 76.00p 75.25p 75.50p 12000
08/03/2023 73.50p 77.64p 73.00p 75.50p 419639
07/03/2023 75.00p 75.00p 73.04p 73.50p 20055
06/03/2023 75.00p 75.00p 74.00p 75.00p 38088
03/03/2023 73.00p 74.52p 73.00p 74.00p 139541
02/03/2023 73.00p 74.34p 73.00p 73.00p 90826
01/03/2023 73.50p 74.39p 73.00p 73.00p 147541
28/02/2023 72.50p 74.44p 71.35p 73.50p 123472
27/02/2023 73.00p 74.59p 71.80p 72.50p 356686
24/02/2023 73.00p 74.40p 71.58p 73.00p 45681
23/02/2023 74.00p 74.45p 71.36p 73.00p 72872
22/02/2023 74.00p 75.38p 74.00p 74.00p 3418
21/02/2023 74.00p 74.50p 73.15p 74.00p 3103
20/02/2023 73.00p 75.40p 71.25p 74.00p 121216
17/02/2023 73.00p 73.00p 71.06p 73.00p 79895
16/02/2023 73.50p 73.50p 71.81p 73.00p 69835
15/02/2023 74.00p 74.00p 73.00p 73.50p 26250
14/02/2023 74.00p 74.70p 73.68p 74.00p 45069
13/02/2023 75.50p 75.50p 73.00p 74.00p 56150
10/02/2023 75.50p 75.50p 75.00p 75.50p 16528
09/02/2023 76.00p 76.00p 74.00p 75.50p 15465
08/02/2023 76.00p 76.45p 75.00p 76.00p 27392
07/02/2023 75.00p 76.99p 74.18p 76.00p 64286
06/02/2023 76.50p 76.50p 74.00p 75.00p 48537
03/02/2023 76.50p 77.00p 76.00p 76.50p 46693
02/02/2023 79.00p 79.28p 76.28p 76.50p 34035
01/02/2023 79.00p 79.43p 78.00p 79.00p 44057
31/01/2023 78.00p 79.75p 78.00p 79.00p 56931
30/01/2023 76.00p 78.45p 75.20p 78.00p 71312
27/01/2023 76.00p 76.45p 75.23p 76.00p 11738
26/01/2023 75.00p 76.00p 75.00p 76.00p 24347
25/01/2023 76.50p 77.00p 74.00p 75.00p 78317
24/01/2023 76.50p 76.60p 76.04p 76.50p 18478
23/01/2023 77.00p 77.25p 76.00p 76.50p 6719
20/01/2023 79.00p 79.00p 76.00p 77.00p 48551
19/01/2023 79.00p 79.50p 78.00p 79.00p 15694
18/01/2023 79.50p 79.99p 78.00p 79.00p 75509
17/01/2023 80.00p 80.44p 78.00p 79.50p 91880
16/01/2023 78.00p 82.00p 78.00p 80.00p 228116
13/01/2023 78.50p 78.80p 77.70p 78.00p 57319
12/01/2023 79.50p 80.56p 78.00p 78.50p 29463
11/01/2023 80.00p 80.89p 78.80p 79.50p 59772
10/01/2023 78.00p 81.77p 78.00p 80.00p 50111
09/01/2023 78.00p 79.95p 78.00p 78.00p 34605
06/01/2023 77.50p 79.00p 77.50p 78.00p 54589
05/01/2023 77.00p 79.60p 77.00p 77.00p 101786
04/01/2023 74.50p 79.50p 72.00p 76.50p 392761
03/01/2023 72.00p 74.20p 71.89p 72.00p 4684
30/12/2022 72.00p 73.16p 72.00p 72.00p 0
29/12/2022 70.00p 72.00p 70.00p 72.00p 13078
28/12/2022 75.00p 75.00p 69.00p 71.00p 123604
23/12/2022 75.00p 75.43p 75.00p 75.00p 0
22/12/2022 76.00p 76.00p 73.26p 75.00p 46916
21/12/2022 79.50p 79.50p 74.75p 76.00p 66310
20/12/2022 79.50p 80.45p 78.01p 79.50p 6850
19/12/2022 81.00p 81.00p 77.00p 79.50p 24856
16/12/2022 81.00p 81.00p 79.00p 81.00p 8724
15/12/2022 80.50p 81.00p 80.44p 81.00p 1862
14/12/2022 78.00p 80.77p 78.00p 80.50p 60711
13/12/2022 78.00p 78.00p 77.07p 78.00p 2213
12/12/2022 78.50p 78.50p 77.07p 78.00p 6435
09/12/2022 78.50p 78.99p 77.03p 78.50p 20000
08/12/2022 78.50p 78.50p 77.57p 78.50p 1412
07/12/2022 78.50p 78.85p 77.49p 78.50p 19201
06/12/2022 78.50p 78.68p 77.45p 78.50p 14734
05/12/2022 77.50p 78.74p 77.21p 78.50p 22525
02/12/2022 78.50p 79.00p 77.00p 77.50p 28615
01/12/2022 78.50p 78.50p 77.55p 78.50p 15821
30/11/2022 80.00p 80.00p 78.25p 78.50p 27861
29/11/2022 79.50p 80.00p 78.80p 80.00p 8337
28/11/2022 81.50p 82.70p 80.10p 81.00p 66857
25/11/2022 81.50p 82.97p 80.15p 81.50p 45714
24/11/2022 80.00p 83.33p 77.35p 81.50p 81605
23/11/2022 80.50p 80.50p 78.00p 80.00p 50679
22/11/2022 80.50p 80.50p 79.60p 80.50p 27650
21/11/2022 80.50p 80.50p 78.36p 80.50p 124736
18/11/2022 80.00p 80.50p 78.28p 80.50p 7953
17/11/2022 80.00p 80.24p 78.11p 80.00p 16303
16/11/2022 82.00p 82.00p 78.25p 80.50p 61863
15/11/2022 82.50p 83.99p 81.99p 82.50p 26325
14/11/2022 83.00p 84.95p 82.24p 82.50p 45024
11/11/2022 82.50p 84.00p 82.50p 83.00p 6640
10/11/2022 82.50p 83.99p 82.40p 82.50p 28000
09/11/2022 82.50p 82.50p 82.35p 82.50p 2640
08/11/2022 79.00p 85.00p 79.00p 82.50p 69804
07/11/2022 77.00p 80.00p 77.00p 79.00p 9866
04/11/2022 76.00p 78.00p 75.74p 77.00p 25990
03/11/2022 76.00p 78.00p 75.64p 76.00p 5689
02/11/2022 76.00p 78.00p 75.55p 76.00p 8251
01/11/2022 76.00p 77.92p 76.00p 76.00p 764
31/10/2022 76.00p 76.06p 76.00p 76.00p 5000
28/10/2022 75.50p 78.00p 75.50p 76.00p 192
27/10/2022 75.50p 78.95p 75.50p 75.50p 21260
26/10/2022 75.50p 75.76p 75.50p 75.50p 421
25/10/2022 77.00p 77.64p 75.50p 75.50p 4132
24/10/2022 77.00p 77.00p 76.05p 77.00p 434
21/10/2022 76.50p 77.84p 76.00p 77.00p 19451
20/10/2022 76.50p 77.94p 75.51p 76.50p 56177
19/10/2022 76.50p 78.00p 76.50p 76.50p 729
18/10/2022 75.00p 78.00p 74.18p 76.50p 11161
17/10/2022 75.50p 77.00p 74.48p 75.00p 21244
14/10/2022 75.00p 77.80p 75.00p 75.50p 28281
13/10/2022 74.00p 76.00p 74.00p 75.00p 6664
12/10/2022 74.00p 75.00p 74.00p 74.00p 30049
11/10/2022 74.00p 74.90p 73.40p 74.00p 21030
10/10/2022 74.50p 74.84p 74.00p 74.00p 25011
07/10/2022 76.00p 76.00p 74.24p 74.50p 17245
06/10/2022 76.50p 78.00p 75.30p 76.00p 29406
05/10/2022 73.50p 80.00p 73.50p 76.50p 113534
04/10/2022 69.00p 73.00p 69.00p 72.50p 82661
03/10/2022 66.50p 69.00p 66.50p 69.00p 92475

*Close Price adjusted for both dividends and splits