Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/09/2022 66.50p 68.70p 66.00p 66.50p 108833
29/09/2022 65.50p 66.97p 64.25p 66.50p 41719
28/09/2022 67.50p 67.90p 63.00p 65.50p 170360
27/09/2022 72.00p 72.00p 67.00p 67.50p 154300
26/09/2022 72.50p 75.00p 62.66p 72.00p 494777
23/09/2022 83.50p 84.95p 82.48p 83.00p 95112
22/09/2022 84.50p 85.00p 82.16p 83.50p 86638
21/09/2022 84.50p 85.70p 84.00p 84.50p 19156
20/09/2022 86.00p 86.40p 83.78p 84.50p 73269
16/09/2022 86.50p 87.74p 85.00p 86.00p 6000
15/09/2022 86.50p 87.79p 85.65p 86.50p 14624
14/09/2022 86.00p 87.85p 85.55p 86.50p 16387
13/09/2022 85.50p 87.60p 84.60p 86.00p 43736
12/09/2022 85.50p 87.40p 84.36p 85.50p 3027
09/09/2022 86.50p 86.70p 86.00p 86.50p 9697
08/09/2022 87.00p 87.00p 85.00p 86.50p 10588
07/09/2022 86.00p 87.00p 84.33p 87.00p 14546
06/09/2022 86.00p 86.70p 84.33p 86.00p 10480
05/09/2022 86.00p 86.10p 84.00p 86.00p 87321
02/09/2022 85.00p 86.50p 84.15p 86.00p 35426
01/09/2022 86.50p 87.34p 84.00p 85.00p 71627
31/08/2022 87.50p 87.90p 85.12p 86.50p 199743
30/08/2022 88.50p 88.50p 87.00p 87.50p 123127
26/08/2022 88.50p 88.50p 88.00p 88.50p 331371
25/08/2022 88.00p 88.50p 87.05p 88.50p 11205
24/08/2022 88.00p 88.44p 86.54p 88.00p 30566
23/08/2022 88.00p 88.00p 87.04p 88.00p 15779
22/08/2022 88.00p 88.00p 87.00p 88.00p 154860
19/08/2022 88.00p 88.00p 87.00p 88.00p 450606
18/08/2022 88.00p 88.00p 87.00p 88.00p 1128153
17/08/2022 86.50p 88.00p 85.15p 88.00p 185493
16/08/2022 86.50p 86.50p 85.15p 86.50p 14637
15/08/2022 85.50p 86.50p 85.36p 86.50p 26747
12/08/2022 86.00p 86.00p 85.50p 85.50p 11495
11/08/2022 86.50p 86.60p 85.50p 86.50p 63716
10/08/2022 86.50p 86.74p 85.00p 86.50p 35597
09/08/2022 86.50p 86.90p 86.05p 86.50p 22409
08/08/2022 87.00p 87.24p 85.90p 86.50p 23559
05/08/2022 88.50p 89.00p 85.88p 87.00p 32600
04/08/2022 88.50p 88.50p 88.13p 88.50p 12679
03/08/2022 88.50p 88.50p 88.19p 88.50p 17229
02/08/2022 88.50p 88.50p 88.11p 88.50p 6000
01/08/2022 88.00p 88.50p 88.00p 88.50p 48998
29/07/2022 90.50p 90.50p 84.00p 88.00p 150684
28/07/2022 86.50p 92.00p 85.00p 90.50p 82090
27/07/2022 89.00p 89.00p 85.03p 86.50p 103256
26/07/2022 89.00p 89.48p 88.42p 89.00p 7755
25/07/2022 87.50p 91.74p 87.50p 89.00p 270459
22/07/2022 83.50p 89.70p 83.50p 87.50p 145468
21/07/2022 81.50p 84.20p 81.10p 83.50p 73355
20/07/2022 80.00p 84.00p 80.00p 81.50p 109574
19/07/2022 80.00p 81.00p 78.75p 80.00p 25911
18/07/2022 80.00p 82.00p 78.28p 80.00p 40177
15/07/2022 78.50p 81.44p 77.79p 80.00p 39713
14/07/2022 79.50p 79.89p 78.50p 78.50p 37578
13/07/2022 77.00p 82.40p 77.00p 79.50p 50913
12/07/2022 74.50p 74.55p 74.50p 74.50p 3000
11/07/2022 74.50p 75.80p 74.50p 74.50p 7310
08/07/2022 75.00p 77.64p 74.00p 74.50p 39026
07/07/2022 77.50p 77.64p 73.80p 75.00p 40457
06/07/2022 78.00p 79.60p 76.40p 78.00p 7432
05/07/2022 76.50p 80.44p 76.28p 78.00p 58388
04/07/2022 73.00p 77.75p 73.00p 76.50p 56581
01/07/2022 73.00p 73.00p 72.54p 73.00p 5343
30/06/2022 72.50p 74.00p 71.00p 73.00p 65949
29/06/2022 72.50p 72.50p 71.04p 72.50p 22218
28/06/2022 72.50p 72.75p 71.00p 72.50p 32816
27/06/2022 71.50p 73.00p 70.25p 72.50p 45745
24/06/2022 73.50p 73.50p 70.00p 71.50p 79824
23/06/2022 73.50p 73.50p 73.00p 73.50p 9268
22/06/2022 75.50p 76.24p 72.28p 73.50p 42129
21/06/2022 74.50p 76.44p 74.20p 75.50p 25604
20/06/2022 75.00p 75.83p 73.03p 74.50p 9591
17/06/2022 75.00p 75.00p 74.02p 75.00p 716
16/06/2022 76.00p 76.60p 74.03p 75.00p 10254
15/06/2022 76.00p 76.80p 76.00p 76.00p 3268
14/06/2022 77.50p 79.00p 74.00p 76.00p 48489
13/06/2022 78.50p 78.74p 75.25p 77.50p 17105
10/06/2022 80.50p 81.20p 77.07p 78.50p 32413
09/06/2022 78.50p 82.35p 77.00p 80.50p 127365
08/06/2022 80.00p 81.00p 77.25p 78.50p 59375
07/06/2022 79.00p 80.00p 79.00p 79.50p 22460
06/06/2022 75.00p 81.00p 75.00p 79.00p 91656
01/06/2022 75.00p 76.00p 74.40p 75.00p 14709
31/05/2022 75.00p 75.95p 74.20p 75.00p 8984
27/05/2022 74.00p 77.00p 73.66p 76.00p 65977
26/05/2022 71.50p 75.00p 71.50p 74.00p 75470
25/05/2022 71.00p 72.50p 70.00p 71.50p 91040
24/05/2022 71.50p 71.50p 68.35p 71.00p 140367
23/05/2022 74.50p 75.24p 69.50p 71.50p 134301
20/05/2022 73.50p 77.00p 72.11p 74.50p 30080
19/05/2022 76.50p 76.50p 71.55p 73.50p 97711
18/05/2022 73.50p 76.50p 72.50p 76.50p 128880
17/05/2022 74.50p 74.74p 71.13p 73.50p 140075
16/05/2022 75.50p 75.50p 74.30p 74.50p 27258
13/05/2022 76.00p 76.24p 75.00p 75.50p 147407
12/05/2022 83.50p 83.50p 73.25p 75.50p 503059
11/05/2022 89.50p 89.50p 84.00p 87.00p 113895
10/05/2022 89.50p 92.74p 88.85p 89.50p 52985
09/05/2022 92.00p 92.00p 88.27p 89.50p 37940
06/05/2022 93.50p 94.44p 92.00p 92.00p 64350
05/05/2022 93.50p 94.50p 92.00p 93.50p 50603
04/05/2022 93.50p 94.70p 92.55p 93.50p 36878
03/05/2022 92.50p 94.24p 90.10p 93.50p 131127
29/04/2022 92.50p 94.24p 90.55p 92.50p 32068
28/04/2022 92.00p 94.88p 90.10p 92.00p 140583
27/04/2022 92.50p 93.66p 90.00p 92.00p 73365
26/04/2022 92.00p 94.00p 91.15p 92.00p 86928
25/04/2022 96.00p 96.00p 90.66p 92.00p 65917
22/04/2022 96.00p 97.00p 94.00p 96.00p 22817
21/04/2022 96.00p 100.00p 94.16p 96.00p 89775
20/04/2022 92.00p 98.24p 92.00p 96.00p 200349
19/04/2022 89.50p 93.76p 87.85p 92.00p 152290
14/04/2022 87.00p 90.00p 86.74p 89.50p 112534
13/04/2022 87.00p 87.00p 84.15p 87.00p 3945
12/04/2022 88.50p 88.50p 84.00p 87.00p 13812
11/04/2022 88.50p 88.50p 86.00p 88.50p 6271
08/04/2022 88.50p 88.50p 86.00p 88.50p 12247
07/04/2022 88.50p 88.67p 86.05p 88.50p 16483
06/04/2022 87.50p 88.70p 86.00p 88.50p 23450
05/04/2022 87.50p 88.74p 85.00p 87.50p 65259
04/04/2022 88.00p 90.44p 87.00p 87.50p 23641
01/04/2022 87.50p 90.66p 86.00p 88.00p 81441
31/03/2022 88.00p 89.25p 87.00p 87.00p 26674
30/03/2022 88.00p 90.25p 86.27p 88.00p 35200
29/03/2022 90.00p 91.00p 88.00p 88.00p 43897
28/03/2022 90.00p 91.64p 88.50p 90.00p 75556
25/03/2022 90.00p 90.00p 88.26p 90.00p 5706
24/03/2022 91.00p 91.70p 88.20p 90.00p 3443
23/03/2022 90.00p 91.74p 90.00p 91.00p 19500
22/03/2022 91.00p 91.12p 89.00p 90.00p 36476
21/03/2022 91.00p 91.34p 90.14p 91.00p 21595
18/03/2022 91.00p 91.99p 90.02p 91.00p 97857
17/03/2022 89.50p 90.74p 89.06p 90.50p 30769
16/03/2022 89.00p 90.32p 88.00p 89.50p 8354
15/03/2022 90.00p 90.00p 88.00p 89.00p 15684
14/03/2022 87.50p 90.00p 87.50p 90.00p 56370
11/03/2022 90.00p 92.80p 87.00p 87.50p 153415
10/03/2022 90.00p 92.00p 89.10p 90.00p 24465
09/03/2022 84.50p 94.70p 84.12p 90.00p 227392
08/03/2022 82.00p 85.96p 80.85p 84.50p 108915
07/03/2022 77.50p 83.85p 77.50p 82.50p 130613
04/03/2022 79.00p 80.00p 77.00p 77.50p 48254
03/03/2022 80.50p 81.99p 78.35p 79.00p 49068
02/03/2022 77.50p 82.00p 75.00p 80.50p 66261
01/03/2022 82.50p 83.25p 77.00p 77.50p 62092
28/02/2022 77.50p 85.55p 77.50p 82.50p 217187
25/02/2022 76.50p 77.50p 75.01p 77.50p 348095
24/02/2022 77.50p 78.37p 74.00p 75.50p 196873
23/02/2022 81.00p 81.00p 77.60p 78.50p 156485
22/02/2022 82.50p 83.75p 80.04p 81.00p 175488
21/02/2022 87.50p 87.50p 82.75p 84.00p 142311
18/02/2022 89.50p 89.50p 87.00p 87.50p 25027
17/02/2022 89.50p 89.74p 89.00p 89.50p 47687
16/02/2022 89.50p 89.50p 89.00p 89.50p 23026
15/02/2022 89.50p 89.50p 89.06p 89.50p 7798
14/02/2022 91.50p 91.50p 87.50p 89.50p 140179
11/02/2022 93.50p 93.80p 91.50p 91.50p 31327
10/02/2022 93.50p 93.99p 93.49p 93.50p 37760
09/02/2022 92.00p 93.98p 91.66p 93.50p 29366
08/02/2022 93.50p 94.64p 91.40p 92.00p 159682
07/02/2022 88.00p 93.76p 88.00p 93.50p 116122
04/02/2022 92.00p 92.15p 88.00p 88.00p 11110
03/02/2022 91.00p 94.50p 91.00p 92.00p 100498
02/02/2022 88.00p 92.84p 87.55p 91.00p 86270
01/02/2022 87.50p 90.00p 87.00p 88.00p 43146
31/01/2022 85.50p 89.00p 85.02p 87.50p 179608
28/01/2022 85.50p 86.44p 84.80p 85.50p 23557
27/01/2022 84.00p 86.50p 84.00p 85.50p 20159
26/01/2022 83.00p 85.00p 82.20p 84.00p 91396
25/01/2022 83.50p 83.95p 82.00p 83.00p 29204
24/01/2022 89.00p 89.00p 83.00p 83.50p 41210
21/01/2022 86.50p 89.00p 86.36p 89.00p 234547
20/01/2022 86.00p 87.00p 84.50p 86.50p 89044
19/01/2022 85.00p 86.80p 83.00p 85.50p 97391
18/01/2022 87.00p 87.00p 83.35p 85.00p 102941
17/01/2022 87.00p 87.50p 85.60p 87.00p 48096
14/01/2022 88.00p 88.00p 86.18p 87.00p 15327
13/01/2022 87.50p 89.20p 86.15p 88.00p 93038
12/01/2022 88.50p 88.50p 86.05p 87.50p 61086
10/01/2022 85.50p 88.00p 85.36p 88.00p 78049
07/01/2022 85.50p 88.44p 84.60p 85.50p 42537
06/01/2022 87.50p 89.80p 85.01p 85.50p 119574
05/01/2022 81.50p 89.40p 81.50p 87.50p 243592
04/01/2022 77.50p 81.00p 77.50p 80.00p 28197
03/01/2022 77.50p 78.50p 75.95p 77.50p 16355
31/12/2021 77.50p 78.50p 75.95p 77.50p 16355
30/12/2021 77.50p 78.55p 77.50p 77.50p 19325
29/12/2021 76.00p 79.00p 75.50p 77.50p 65836
28/12/2021 74.50p 76.50p 73.50p 76.00p 26360
27/12/2021 74.50p 76.50p 73.50p 76.00p 26360
24/12/2021 74.50p 76.50p 73.50p 76.00p 26360
23/12/2021 74.50p 74.50p 74.25p 74.50p 18467
22/12/2021 73.50p 74.90p 72.00p 74.50p 33871
21/12/2021 73.00p 74.00p 71.25p 73.50p 42407
20/12/2021 75.00p 75.00p 71.00p 73.00p 184467
17/12/2021 75.00p 75.00p 74.99p 75.00p 1700
16/12/2021 72.50p 75.00p 71.80p 75.00p 59910
15/12/2021 75.50p 75.62p 71.00p 72.50p 51798
14/12/2021 75.50p 75.95p 73.57p 75.50p 3508

*Close Price adjusted for both dividends and splits