Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/05/2020 107.00p 114.00p 105.80p 111.00p 69888
21/05/2020 102.50p 110.00p 101.00p 107.00p 65417
20/05/2020 101.50p 104.85p 101.50p 102.50p 14800
19/05/2020 101.50p 102.50p 100.00p 101.50p 52459
18/05/2020 98.00p 103.84p 97.60p 101.50p 64749
15/05/2020 93.50p 100.00p 93.00p 97.00p 43878
14/05/2020 99.50p 100.00p 91.36p 93.50p 74358
13/05/2020 101.50p 101.90p 98.00p 99.50p 31192
12/05/2020 102.50p 104.00p 100.50p 101.50p 46657
11/05/2020 100.00p 104.00p 98.10p 102.50p 47315
08/05/2020 102.00p 104.00p 97.55p 100.00p 64867
07/05/2020 102.00p 104.00p 97.55p 100.00p 64867
06/05/2020 103.00p 103.30p 100.00p 102.00p 38306
05/05/2020 103.00p 103.90p 101.00p 103.00p 23858
04/05/2020 103.00p 105.74p 101.10p 103.00p 32218
01/05/2020 101.00p 105.88p 98.35p 103.00p 73508
30/04/2020 103.50p 104.86p 95.00p 101.50p 124737
29/04/2020 102.50p 106.00p 101.32p 103.50p 93493
28/04/2020 100.50p 105.00p 100.50p 102.50p 22149
27/04/2020 97.50p 103.00p 96.26p 100.50p 53201
24/04/2020 100.00p 100.00p 96.00p 97.50p 49567
23/04/2020 97.50p 103.00p 96.55p 100.00p 111648
22/04/2020 92.00p 95.50p 91.00p 94.00p 22162
21/04/2020 91.00p 93.38p 90.50p 92.00p 5465
20/04/2020 92.50p 94.00p 88.00p 91.00p 19000
17/04/2020 89.50p 95.00p 89.50p 92.50p 69142
16/04/2020 93.00p 95.00p 86.26p 87.00p 114985
15/04/2020 96.50p 99.44p 91.50p 93.00p 46967
14/04/2020 95.00p 99.00p 94.50p 96.50p 46531
13/04/2020 92.50p 97.00p 92.50p 95.00p 45978
10/04/2020 92.50p 97.00p 92.50p 95.00p 45978
09/04/2020 92.50p 97.00p 92.50p 95.00p 45978
08/04/2020 96.50p 97.00p 91.55p 92.50p 26045
07/04/2020 99.50p 103.00p 95.75p 96.50p 56567
06/04/2020 94.50p 103.00p 92.25p 99.50p 47555
03/04/2020 92.50p 99.00p 86.00p 94.50p 105213
02/04/2020 86.50p 95.00p 86.50p 92.50p 35207
01/04/2020 88.00p 89.44p 83.10p 86.50p 46956
31/03/2020 77.50p 90.00p 77.50p 88.00p 126172
30/03/2020 68.50p 80.00p 67.85p 77.50p 95167
27/03/2020 73.00p 75.44p 66.25p 67.00p 57856
26/03/2020 74.00p 74.50p 71.00p 72.50p 50954
25/03/2020 73.50p 78.44p 72.10p 74.00p 56089
24/03/2020 62.00p 75.00p 62.00p 73.50p 88133
23/03/2020 69.50p 69.50p 57.10p 62.00p 119863
20/03/2020 65.50p 73.99p 65.50p 70.50p 173770
19/03/2020 63.50p 66.52p 60.45p 65.50p 33935
18/03/2020 70.50p 70.50p 62.20p 64.00p 61392
17/03/2020 75.50p 77.00p 60.55p 70.50p 99128
16/03/2020 86.50p 86.50p 70.00p 74.00p 167210
13/03/2020 85.00p 92.75p 85.00p 87.50p 34324
12/03/2020 95.50p 97.00p 82.00p 83.50p 109611
11/03/2020 96.50p 98.50p 93.75p 96.50p 16118
10/03/2020 96.00p 102.00p 93.96p 97.50p 80242
09/03/2020 94.00p 95.00p 84.06p 93.50p 113033
06/03/2020 98.50p 99.25p 93.00p 97.00p 61516
05/03/2020 103.00p 107.00p 98.20p 98.50p 87865
04/03/2020 99.50p 106.00p 99.50p 103.00p 103535
03/03/2020 89.00p 100.85p 89.00p 99.50p 286160
02/03/2020 89.00p 94.00p 86.50p 89.00p 175584
28/02/2020 93.00p 94.50p 85.60p 88.50p 181494
27/02/2020 94.50p 99.50p 90.63p 95.00p 140231
26/02/2020 104.50p 104.50p 88.26p 95.50p 262260
25/02/2020 106.00p 107.54p 102.00p 104.50p 50681
24/02/2020 113.50p 114.00p 102.00p 106.00p 169544
21/02/2020 114.50p 116.00p 111.80p 114.00p 48518
20/02/2020 118.00p 120.00p 111.26p 114.50p 83423
19/02/2020 114.00p 118.60p 113.10p 118.00p 65514
18/02/2020 118.00p 119.60p 110.20p 113.50p 108836
17/02/2020 117.00p 123.90p 117.00p 118.00p 176318
14/02/2020 113.00p 119.00p 111.00p 117.00p 147766
13/02/2020 101.00p 112.00p 98.75p 111.00p 96885
12/02/2020 100.00p 102.00p 98.50p 101.00p 26079
11/02/2020 98.50p 102.00p 92.00p 100.00p 275738
10/02/2020 100.00p 101.00p 97.30p 98.50p 23553
07/02/2020 106.50p 107.45p 98.24p 100.00p 106360
06/02/2020 104.00p 109.00p 104.00p 106.50p 96179
05/02/2020 97.50p 107.00p 96.50p 104.00p 195150
04/02/2020 95.50p 101.28p 95.50p 96.50p 162523
03/02/2020 90.00p 96.00p 89.62p 95.50p 70550
31/01/2020 91.00p 91.84p 89.20p 90.00p 147613
30/01/2020 89.50p 91.90p 89.50p 91.00p 65742
29/01/2020 91.00p 91.90p 89.50p 90.50p 47722
28/01/2020 83.50p 94.96p 83.50p 91.50p 187511
27/01/2020 82.00p 84.50p 80.66p 84.50p 91944
24/01/2020 85.00p 85.44p 82.10p 82.50p 147177
23/01/2020 79.50p 84.97p 79.50p 84.50p 257365
22/01/2020 79.00p 80.80p 78.68p 79.50p 30609
21/01/2020 82.50p 84.00p 79.03p 80.50p 44462
20/01/2020 80.00p 80.62p 79.62p 80.00p 26280
17/01/2020 80.00p 80.69p 79.60p 80.00p 13682
16/01/2020 80.00p 80.69p 79.60p 80.00p 7733
15/01/2020 80.00p 80.70p 80.00p 80.00p 739
14/01/2020 80.00p 80.75p 79.52p 80.00p 22317
13/01/2020 78.00p 81.00p 78.00p 80.00p 31002
10/01/2020 80.50p 80.50p 75.66p 78.00p 44724
09/01/2020 80.50p 80.59p 80.44p 80.50p 16642
08/01/2020 80.50p 80.95p 80.50p 80.50p 31742
07/01/2020 79.00p 81.20p 79.00p 80.50p 62435
06/01/2020 78.00p 81.50p 78.00p 79.00p 1896003
03/01/2020 77.00p 78.65p 76.10p 77.50p 26557
02/01/2020 75.00p 79.00p 75.00p 77.00p 356628
01/01/2020 75.00p 75.98p 75.00p 75.00p 3579
31/12/2019 75.00p 75.98p 75.00p 75.00p 3579
30/12/2019 74.50p 76.00p 74.50p 75.00p 43090
27/12/2019 74.50p 75.46p 74.50p 74.50p 8650
26/12/2019 74.50p 75.46p 73.00p 74.50p 17614
25/12/2019 74.50p 75.46p 73.00p 74.50p 17614
24/12/2019 74.50p 75.46p 73.00p 74.50p 17614
23/12/2019 74.00p 76.00p 74.00p 74.50p 30942
20/12/2019 74.00p 74.00p 73.77p 74.00p 1969
19/12/2019 74.00p 75.00p 73.77p 74.00p 16797
18/12/2019 74.00p 74.00p 74.00p 74.00p 0
17/12/2019 74.00p 75.00p 73.65p 74.00p 24640
16/12/2019 74.50p 74.50p 74.00p 74.00p 30481
13/12/2019 74.50p 75.70p 73.66p 74.50p 15041
12/12/2019 74.50p 74.50p 74.50p 74.50p 0
11/12/2019 74.50p 75.70p 73.60p 74.50p 16950
10/12/2019 74.00p 75.80p 73.26p 74.50p 24751
09/12/2019 74.00p 74.00p 74.00p 74.00p 0
06/12/2019 75.50p 75.50p 74.00p 74.00p 0
05/12/2019 76.50p 76.50p 75.00p 75.50p 5415
04/12/2019 76.50p 77.00p 76.50p 76.50p 7011
03/12/2019 76.50p 76.50p 76.50p 76.50p 0
02/12/2019 76.50p 77.00p 76.50p 76.50p 974
29/11/2019 76.50p 77.00p 75.39p 76.50p 8853
28/11/2019 76.50p 77.00p 76.50p 76.50p 4259
27/11/2019 76.50p 77.00p 75.39p 76.50p 14434
26/11/2019 76.50p 77.00p 75.39p 76.50p 10227
25/11/2019 76.50p 76.50p 75.50p 76.50p 1368
22/11/2019 77.50p 78.50p 76.50p 76.50p 29758
21/11/2019 77.50p 78.69p 77.00p 77.50p 1391
20/11/2019 77.50p 78.75p 77.00p 77.50p 8800
19/11/2019 78.00p 79.00p 77.16p 77.50p 26144
18/11/2019 78.00p 79.00p 78.00p 78.00p 11594
15/11/2019 78.00p 80.00p 78.00p 78.00p 10775
14/11/2019 78.00p 78.90p 76.26p 78.00p 7412
13/11/2019 78.00p 78.00p 78.00p 78.00p 0
12/11/2019 77.50p 79.00p 77.00p 78.00p 22744
11/11/2019 75.00p 79.00p 75.00p 77.50p 17517
08/11/2019 75.00p 75.00p 75.00p 75.00p 0
07/11/2019 75.00p 77.00p 75.00p 75.00p 4000
06/11/2019 75.00p 75.20p 75.00p 75.00p 23500
05/11/2019 75.00p 75.20p 73.50p 75.00p 14205
04/11/2019 75.00p 76.60p 73.50p 75.00p 11500
01/11/2019 75.00p 76.00p 73.00p 75.00p 11164
31/10/2019 75.00p 75.00p 73.08p 75.00p 975
30/10/2019 77.00p 77.00p 74.00p 75.00p 20830
29/10/2019 77.00p 78.20p 75.50p 77.00p 8324
28/10/2019 77.00p 78.20p 75.56p 77.00p 2095
25/10/2019 77.00p 78.20p 75.50p 77.00p 11396
24/10/2019 78.00p 79.90p 76.25p 77.00p 9702
23/10/2019 76.50p 79.90p 76.26p 78.00p 18079
22/10/2019 74.50p 78.00p 74.50p 76.50p 16254
21/10/2019 74.50p 76.00p 73.76p 74.50p 13636
18/10/2019 74.00p 76.00p 73.26p 74.50p 57704
17/10/2019 74.50p 75.90p 72.00p 74.00p 81595
16/10/2019 71.50p 74.50p 71.50p 74.50p 41663
15/10/2019 68.50p 72.87p 68.50p 71.50p 53573
14/10/2019 71.00p 71.00p 66.20p 68.50p 46493
11/10/2019 67.50p 72.00p 66.50p 71.00p 194063
10/10/2019 65.50p 67.75p 64.55p 67.50p 61405
09/10/2019 65.50p 67.00p 65.50p 65.50p 2973
08/10/2019 65.50p 67.00p 65.50p 65.50p 93004
07/10/2019 65.50p 66.95p 64.90p 65.50p 41092
04/10/2019 65.50p 65.50p 64.75p 65.50p 6359
03/10/2019 65.50p 66.55p 64.00p 65.50p 20752
02/10/2019 65.50p 65.50p 64.70p 65.50p 3000
01/10/2019 65.50p 66.65p 65.50p 65.50p 2596
30/09/2019 65.50p 65.50p 65.50p 65.50p 0
27/09/2019 65.50p 66.65p 65.50p 65.50p 2046
26/09/2019 65.50p 66.70p 64.66p 65.50p 10268
25/09/2019 65.50p 66.70p 65.50p 65.50p 8558
24/09/2019 65.50p 66.60p 65.10p 65.50p 18530
23/09/2019 65.00p 66.70p 64.10p 65.50p 20949
20/09/2019 64.50p 66.84p 64.50p 65.00p 31688
19/09/2019 64.50p 65.52p 63.10p 64.50p 10597
18/09/2019 66.00p 66.00p 63.10p 64.50p 16057
17/09/2019 65.50p 66.25p 65.50p 66.00p 7000
16/09/2019 66.50p 67.25p 65.00p 65.50p 25729
13/09/2019 66.50p 67.80p 65.00p 66.50p 11104
12/09/2019 67.00p 68.00p 65.00p 68.00p 8629
11/09/2019 68.50p 68.50p 67.00p 68.50p 1718
10/09/2019 64.50p 69.00p 64.50p 68.50p 77923
09/09/2019 63.00p 64.60p 61.60p 63.00p 63922
06/09/2019 62.50p 63.50p 61.00p 62.50p 11960
05/09/2019 62.50p 63.02p 62.50p 62.50p 8500
04/09/2019 62.50p 63.10p 62.50p 62.50p 1567
03/09/2019 63.00p 63.00p 62.00p 62.50p 4000
02/09/2019 64.00p 64.00p 62.31p 63.00p 19075
30/08/2019 64.00p 65.78p 64.00p 64.00p 4611
29/08/2019 62.50p 65.00p 62.20p 64.00p 65088
28/08/2019 67.00p 67.00p 62.10p 62.50p 70218
27/08/2019 66.00p 68.00p 66.00p 67.00p 30531
23/08/2019 66.00p 66.00p 66.00p 66.00p 0
22/08/2019 65.50p 66.98p 65.24p 66.00p 4599
21/08/2019 65.50p 66.94p 65.10p 65.50p 269
20/08/2019 65.50p 65.50p 65.50p 65.50p 0
19/08/2019 65.50p 67.13p 65.50p 65.50p 5000
16/08/2019 64.00p 66.94p 63.16p 65.50p 36085

*Close Price adjusted for both dividends and splits