Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/12/2021 77.00p 79.00p 73.15p 75.50p 128028
10/12/2021 76.00p 77.90p 75.20p 77.00p 93531
09/12/2021 76.50p 77.00p 73.15p 76.00p 129092
08/12/2021 77.50p 78.25p 75.00p 76.50p 56179
07/12/2021 78.00p 82.00p 76.00p 77.50p 156003
06/12/2021 83.00p 83.20p 77.35p 78.00p 225642
03/12/2021 82.00p 84.00p 82.00p 83.00p 79365
02/12/2021 78.50p 82.90p 78.50p 82.00p 120146
01/12/2021 77.00p 81.80p 77.00p 78.50p 103452
30/11/2021 77.00p 79.00p 76.00p 77.00p 84017
29/11/2021 76.00p 79.00p 75.00p 77.00p 94929
26/11/2021 78.50p 79.00p 75.00p 76.00p 60656
25/11/2021 76.00p 79.90p 75.12p 78.50p 143073
24/11/2021 76.50p 78.00p 75.57p 76.00p 115467
23/11/2021 79.50p 79.95p 72.50p 76.50p 339813
22/11/2021 80.00p 81.75p 77.00p 79.50p 238237
19/11/2021 81.50p 82.45p 77.30p 80.00p 94774
18/11/2021 83.50p 85.29p 80.00p 81.50p 159509
17/11/2021 84.00p 85.50p 82.00p 83.50p 40071
16/11/2021 86.00p 86.44p 82.00p 84.00p 47025
15/11/2021 85.00p 87.90p 83.66p 86.00p 25351
12/11/2021 84.00p 86.00p 83.60p 85.00p 61800
11/11/2021 85.00p 85.16p 82.55p 84.00p 128908
10/11/2021 83.00p 86.44p 83.00p 85.00p 69830
09/11/2021 82.00p 84.00p 81.00p 83.00p 36928
08/11/2021 80.50p 82.44p 79.25p 82.00p 275874
05/11/2021 83.00p 83.00p 80.00p 80.50p 79553
04/11/2021 83.00p 83.00p 81.55p 83.00p 17422
03/11/2021 81.00p 83.00p 81.00p 83.00p 126451
02/11/2021 81.00p 81.50p 80.50p 81.00p 109520
01/11/2021 80.50p 82.00p 79.00p 81.00p 87765
29/10/2021 80.50p 80.50p 79.00p 80.50p 41397
28/10/2021 80.50p 80.50p 79.26p 80.50p 9450
27/10/2021 81.50p 81.50p 78.75p 80.50p 80674
26/10/2021 82.00p 83.00p 80.00p 81.50p 64059
25/10/2021 83.00p 83.00p 81.50p 82.00p 63925
22/10/2021 84.00p 84.00p 79.68p 83.00p 114443
21/10/2021 85.00p 85.00p 83.00p 84.00p 40539
20/10/2021 84.00p 85.00p 83.19p 85.00p 116222
19/10/2021 84.00p 84.00p 83.00p 84.00p 77106
18/10/2021 85.00p 85.00p 83.00p 84.00p 52755
15/10/2021 84.00p 85.00p 83.16p 85.00p 132025
14/10/2021 85.50p 85.50p 83.12p 84.00p 95210
13/10/2021 85.50p 85.50p 84.51p 85.50p 53836
12/10/2021 85.50p 85.74p 83.00p 85.50p 141180
11/10/2021 86.00p 87.00p 84.00p 85.50p 294472
08/10/2021 85.50p 86.00p 84.02p 86.00p 528440
07/10/2021 85.50p 85.75p 83.21p 85.50p 39068
06/10/2021 86.50p 87.34p 84.40p 85.50p 32642
05/10/2021 86.50p 87.52p 85.30p 86.50p 104013
04/10/2021 86.50p 87.62p 86.50p 86.50p 53417
01/10/2021 89.00p 89.32p 85.30p 86.50p 176698
30/09/2021 90.50p 90.96p 87.06p 89.00p 80559
29/09/2021 91.50p 92.80p 88.20p 90.50p 75935
28/09/2021 91.00p 93.00p 88.88p 91.50p 37704
27/09/2021 91.00p 92.40p 87.93p 91.00p 146622
24/09/2021 92.00p 92.00p 89.04p 91.00p 33186
23/09/2021 91.50p 92.00p 89.25p 92.00p 12331
22/09/2021 91.50p 92.00p 89.15p 91.50p 10454
21/09/2021 90.00p 92.40p 88.36p 91.50p 47714
20/09/2021 95.00p 95.00p 88.00p 90.00p 45780
17/09/2021 95.00p 96.50p 92.00p 95.00p 41580
16/09/2021 96.50p 96.50p 93.00p 95.00p 26960
15/09/2021 98.50p 99.34p 94.00p 97.00p 89944
14/09/2021 98.50p 100.00p 97.00p 98.50p 102488
13/09/2021 98.50p 100.00p 97.70p 98.50p 33060
10/09/2021 99.00p 99.00p 96.80p 98.50p 51546
09/09/2021 99.50p 102.84p 98.00p 99.00p 239218
08/09/2021 99.50p 101.90p 97.50p 99.50p 89313
07/09/2021 105.00p 106.00p 96.12p 99.50p 436879
06/09/2021 95.50p 105.00p 94.60p 103.00p 411414
03/09/2021 94.00p 98.00p 93.00p 95.50p 77205
02/09/2021 92.00p 95.00p 91.55p 94.00p 45440
01/09/2021 92.50p 93.64p 91.00p 92.00p 26964
31/08/2021 91.50p 93.84p 91.05p 92.50p 38009
30/08/2021 90.00p 95.00p 90.00p 91.50p 147506
27/08/2021 90.00p 95.00p 90.00p 91.50p 147506
26/08/2021 90.00p 91.44p 89.25p 90.00p 51913
25/08/2021 89.50p 91.00p 88.50p 90.00p 54928
24/08/2021 86.00p 89.50p 86.00p 89.50p 32730
23/08/2021 86.00p 87.80p 85.50p 86.00p 2246
20/08/2021 86.00p 87.50p 85.00p 86.00p 13737
19/08/2021 84.50p 87.80p 84.50p 86.00p 39065
18/08/2021 85.00p 86.96p 83.10p 84.50p 37616
17/08/2021 85.50p 88.00p 84.60p 85.00p 25083
16/08/2021 85.50p 87.50p 84.55p 85.50p 10489
13/08/2021 86.00p 86.90p 84.15p 85.50p 53943
12/08/2021 85.50p 87.00p 84.00p 86.00p 65916
11/08/2021 85.50p 86.35p 84.15p 85.50p 9607
10/08/2021 89.00p 89.00p 84.00p 85.50p 70911
09/08/2021 89.00p 89.68p 88.00p 89.00p 98725
06/08/2021 88.50p 90.90p 88.06p 89.00p 72788
05/08/2021 84.50p 88.50p 83.50p 88.50p 126523
04/08/2021 84.50p 85.85p 83.36p 84.50p 40038
03/08/2021 84.00p 85.80p 82.60p 84.50p 106983
02/08/2021 83.50p 85.80p 82.00p 84.00p 104176
30/07/2021 83.00p 83.50p 78.40p 83.50p 132904
29/07/2021 84.50p 84.74p 82.75p 83.00p 33155
28/07/2021 84.50p 85.00p 83.00p 84.50p 69730
27/07/2021 83.00p 85.00p 80.71p 84.50p 92497
26/07/2021 85.00p 85.40p 82.50p 82.50p 34170
23/07/2021 84.00p 85.60p 81.25p 85.00p 81838
22/07/2021 85.00p 85.44p 84.00p 84.00p 26284
21/07/2021 80.00p 86.00p 77.50p 84.80p 278902
20/07/2021 80.50p 80.68p 78.00p 80.00p 180317
19/07/2021 84.00p 85.00p 77.25p 80.50p 170153
16/07/2021 86.00p 86.45p 83.00p 84.00p 37567
15/07/2021 88.00p 88.24p 82.10p 86.00p 214266
14/07/2021 86.50p 89.25p 85.15p 88.00p 173878
13/07/2021 89.00p 89.45p 85.15p 86.50p 84466
12/07/2021 90.00p 90.25p 88.26p 89.00p 74746
09/07/2021 90.50p 92.35p 88.10p 90.00p 134849
08/07/2021 91.50p 92.40p 88.00p 90.50p 38267
07/07/2021 92.50p 93.00p 88.50p 91.50p 82168
06/07/2021 92.50p 92.75p 90.30p 92.50p 22172
05/07/2021 94.00p 94.14p 90.00p 92.50p 148303
02/07/2021 94.00p 94.20p 93.00p 94.00p 14710
01/07/2021 94.50p 94.84p 93.00p 94.00p 45472
30/06/2021 95.00p 95.22p 93.88p 94.50p 8191
29/06/2021 95.00p 96.60p 94.00p 95.00p 44690
28/06/2021 93.00p 96.90p 92.68p 95.00p 56049
25/06/2021 93.00p 94.40p 92.65p 93.00p 28295
24/06/2021 94.00p 94.00p 92.22p 93.00p 32022
23/06/2021 92.00p 94.00p 91.90p 94.00p 17963
22/06/2021 93.50p 95.00p 91.75p 92.00p 32311
21/06/2021 94.00p 96.00p 93.50p 93.50p 32802
18/06/2021 93.50p 95.68p 92.75p 94.00p 49511
17/06/2021 93.50p 94.65p 92.81p 93.50p 9815
16/06/2021 93.50p 94.73p 92.60p 93.50p 20033
15/06/2021 92.00p 96.80p 91.65p 93.50p 88332
14/06/2021 92.00p 93.67p 91.60p 92.00p 22332
11/06/2021 92.00p 93.67p 91.55p 92.00p 19423
10/06/2021 91.50p 94.00p 90.64p 92.00p 56147
09/06/2021 92.00p 93.00p 90.15p 91.50p 90169
08/06/2021 92.00p 92.24p 92.00p 92.00p 67314
07/06/2021 92.00p 93.50p 91.00p 92.00p 189067
04/06/2021 92.00p 93.70p 90.36p 92.00p 70399
03/06/2021 92.00p 92.60p 90.15p 92.00p 158873
02/06/2021 94.00p 94.00p 90.25p 92.00p 102269
01/06/2021 92.50p 94.00p 91.66p 94.00p 56606
31/05/2021 92.50p 93.84p 91.60p 92.50p 15149
28/05/2021 92.50p 93.84p 91.60p 92.50p 15149
27/05/2021 92.50p 93.90p 92.05p 92.50p 23948
26/05/2021 93.00p 93.97p 91.80p 92.50p 21283
25/05/2021 91.50p 93.80p 90.00p 93.00p 117259
24/05/2021 91.50p 92.71p 90.78p 91.50p 33919
21/05/2021 93.00p 93.00p 90.00p 91.50p 75355
20/05/2021 93.50p 94.20p 91.00p 93.00p 89056
19/05/2021 93.50p 94.40p 93.00p 93.50p 23300
18/05/2021 93.00p 94.25p 91.15p 93.50p 26183
17/05/2021 96.50p 96.50p 92.00p 93.00p 28042
14/05/2021 96.50p 96.50p 95.00p 96.50p 4950
13/05/2021 97.00p 97.00p 95.15p 96.50p 16477
12/05/2021 97.00p 97.75p 96.10p 97.00p 15247
11/05/2021 99.50p 100.28p 97.00p 98.00p 107481
10/05/2021 101.00p 102.00p 98.00p 99.50p 149282
07/05/2021 95.00p 101.00p 94.31p 101.00p 86325
06/05/2021 95.00p 96.75p 94.08p 95.00p 16739
05/05/2021 98.00p 98.00p 93.00p 95.00p 161859
04/05/2021 98.50p 99.40p 97.00p 98.00p 70609
03/05/2021 97.00p 99.80p 96.60p 98.50p 29358
30/04/2021 97.00p 99.80p 96.60p 98.50p 29358
29/04/2021 96.00p 98.00p 95.67p 97.00p 25842
28/04/2021 96.00p 96.90p 95.00p 96.00p 107881
27/04/2021 96.00p 96.80p 95.56p 96.00p 9886
26/04/2021 96.00p 96.50p 95.51p 96.00p 39749
23/04/2021 96.00p 96.10p 95.32p 96.00p 57650
22/04/2021 96.00p 96.42p 95.32p 96.00p 128395
21/04/2021 93.00p 98.00p 92.10p 96.00p 146521
20/04/2021 92.50p 93.85p 88.15p 93.00p 248676
19/04/2021 92.50p 94.00p 90.00p 92.50p 145543
16/04/2021 92.00p 93.32p 90.45p 92.50p 148331
15/04/2021 92.00p 93.70p 90.50p 92.00p 329352
14/04/2021 96.00p 96.00p 90.60p 92.00p 172968
13/04/2021 95.50p 97.00p 93.50p 96.00p 240186
12/04/2021 106.50p 106.50p 89.60p 95.50p 806973
09/04/2021 105.00p 105.88p 104.00p 105.00p 82595
08/04/2021 101.00p 106.80p 101.00p 105.00p 112965
07/04/2021 102.00p 103.90p 100.55p 101.00p 132210
06/04/2021 98.50p 106.70p 98.50p 102.00p 185851
05/04/2021 98.50p 100.40p 98.50p 98.50p 50134
02/04/2021 98.50p 100.40p 98.50p 98.50p 50134
01/04/2021 98.50p 100.40p 98.50p 98.50p 50134
31/03/2021 100.00p 101.60p 97.00p 98.50p 25894
30/03/2021 100.00p 102.00p 99.30p 100.00p 51988
29/03/2021 96.50p 101.80p 96.50p 100.00p 142784
26/03/2021 94.50p 98.00p 94.50p 96.50p 51937
25/03/2021 95.00p 95.00p 92.20p 94.50p 60125
24/03/2021 98.00p 98.10p 93.44p 95.50p 67705
23/03/2021 98.50p 99.00p 97.00p 98.00p 16019
22/03/2021 100.00p 100.00p 98.00p 99.00p 8700
19/03/2021 101.00p 101.50p 98.00p 100.00p 85395
18/03/2021 100.00p 102.00p 100.00p 101.00p 48759
17/03/2021 100.00p 102.00p 99.50p 101.50p 36951
16/03/2021 102.00p 103.00p 98.00p 100.50p 4865965
15/03/2021 100.50p 103.00p 100.50p 101.00p 182722
12/03/2021 100.50p 102.00p 99.25p 100.50p 66577
11/03/2021 96.50p 101.70p 95.00p 99.00p 84114
10/03/2021 98.50p 98.50p 95.39p 96.50p 59422
09/03/2021 96.50p 99.00p 96.50p 98.00p 127986

*Close Price adjusted for both dividends and splits