Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/01/2018 74.50p 75.20p 73.00p 74.50p 28423
29/01/2018 74.50p 75.37p 73.00p 74.50p 25126
26/01/2018 75.00p 76.15p 73.00p 74.50p 81875
25/01/2018 75.00p 76.20p 74.35p 75.00p 15368
24/01/2018 75.50p 76.25p 74.35p 75.50p 24897
23/01/2018 75.50p 76.50p 74.35p 75.50p 11944
22/01/2018 75.00p 75.88p 74.30p 75.50p 21805
19/01/2018 75.00p 76.20p 73.60p 75.00p 58742
18/01/2018 75.00p 76.40p 73.50p 75.00p 17884
17/01/2018 75.00p 76.00p 74.90p 75.00p 32604
16/01/2018 78.50p 78.50p 72.00p 75.00p 112185
15/01/2018 79.00p 79.70p 77.16p 78.50p 60990
12/01/2018 81.50p 81.50p 78.12p 79.00p 27819
11/01/2018 82.00p 84.00p 79.00p 81.50p 31340
10/01/2018 82.00p 83.50p 80.30p 82.00p 10790
09/01/2018 81.50p 82.80p 81.50p 82.00p 6038
08/01/2018 82.00p 83.48p 80.10p 81.50p 13074
05/01/2018 82.00p 83.20p 82.00p 82.00p 7231
04/01/2018 82.00p 82.50p 80.00p 82.00p 31326
03/01/2018 82.50p 82.75p 80.22p 82.00p 31022
02/01/2018 82.50p 82.75p 81.00p 82.50p 987
29/12/2017 82.50p 82.50p 81.00p 82.50p 8500
28/12/2017 85.00p 85.00p 81.00p 82.50p 26600
27/12/2017 85.00p 87.00p 85.00p 85.00p 2200
22/12/2017 85.00p 85.00p 85.00p 85.00p 0
21/12/2017 85.00p 87.00p 83.00p 85.00p 23027
20/12/2017 83.50p 87.00p 83.50p 85.00p 44409
19/12/2017 83.50p 84.52p 83.50p 83.50p 5000
18/12/2017 83.50p 85.00p 82.50p 83.50p 17947
15/12/2017 87.00p 87.50p 83.50p 83.50p 27967
14/12/2017 87.00p 87.50p 85.10p 87.00p 3116
13/12/2017 87.00p 87.50p 86.35p 87.00p 9274
12/12/2017 87.00p 87.50p 85.04p 87.00p 12102
11/12/2017 87.50p 87.50p 86.00p 87.00p 15500
08/12/2017 84.50p 88.00p 84.50p 87.50p 60561
07/12/2017 82.50p 86.00p 82.50p 84.50p 43646
06/12/2017 82.50p 83.40p 81.10p 82.50p 14321
05/12/2017 82.50p 83.55p 82.50p 82.50p 5939
04/12/2017 82.50p 83.70p 82.50p 82.50p 5255
01/12/2017 82.50p 83.90p 81.11p 82.50p 12533
30/11/2017 80.50p 83.90p 80.50p 82.50p 11936
29/11/2017 80.50p 81.37p 79.00p 80.50p 2132
28/11/2017 80.50p 81.37p 80.50p 80.50p 3446
27/11/2017 79.50p 81.00p 78.87p 80.50p 19457
24/11/2017 79.50p 80.70p 78.87p 79.50p 4457
23/11/2017 79.00p 79.90p 79.00p 79.50p 2662
22/11/2017 81.50p 81.60p 79.00p 79.00p 27971
21/11/2017 81.50p 81.90p 80.40p 81.50p 15703
20/11/2017 81.50p 82.00p 80.00p 81.50p 11075
17/11/2017 83.50p 83.50p 80.00p 81.50p 13037
16/11/2017 83.50p 84.00p 82.00p 83.50p 15361
15/11/2017 86.50p 86.50p 82.00p 83.50p 19259
14/11/2017 86.50p 86.75p 85.00p 86.50p 11635
13/11/2017 86.50p 86.70p 86.50p 86.50p 7103
10/11/2017 86.50p 86.90p 85.00p 86.50p 6559
09/11/2017 88.50p 88.50p 85.00p 86.50p 45303
08/11/2017 88.50p 89.00p 87.00p 88.50p 2985
07/11/2017 88.50p 88.50p 87.00p 88.50p 6700
06/11/2017 88.50p 89.40p 87.75p 88.50p 4531
03/11/2017 88.50p 90.00p 87.40p 88.50p 39828
02/11/2017 85.00p 89.80p 84.60p 88.50p 112364
01/11/2017 85.00p 86.50p 83.00p 85.00p 18120
31/10/2017 83.00p 86.52p 83.00p 85.00p 19368
30/10/2017 85.00p 85.00p 82.00p 83.00p 15500
27/10/2017 85.50p 86.64p 84.50p 85.00p 11504
26/10/2017 91.00p 91.00p 84.25p 85.50p 111406
25/10/2017 91.00p 91.28p 89.04p 91.00p 13295
24/10/2017 92.00p 93.50p 90.00p 91.00p 75768
23/10/2017 88.50p 92.00p 88.00p 92.00p 49214
20/10/2017 87.00p 90.00p 86.00p 88.50p 49127
19/10/2017 82.00p 88.00p 82.00p 87.00p 125333
18/10/2017 82.00p 82.49p 81.00p 82.00p 7981
17/10/2017 82.00p 83.00p 82.00p 82.00p 1781
16/10/2017 80.50p 83.00p 80.50p 82.00p 85972
13/10/2017 80.50p 80.50p 80.50p 80.50p 25029
12/10/2017 80.50p 80.50p 80.50p 80.50p 12662
11/10/2017 80.50p 80.50p 80.50p 80.50p 13714
10/10/2017 79.50p 80.50p 79.50p 80.50p 24679
09/10/2017 79.00p 80.00p 79.00p 79.50p 84384
06/10/2017 79.00p 79.00p 77.50p 79.00p 28000
05/10/2017 79.00p 79.00p 79.00p 79.00p 38090
04/10/2017 79.00p 79.50p 78.50p 79.00p 40240
03/10/2017 79.00p 79.00p 79.00p 79.00p 21172
02/10/2017 79.00p 79.50p 78.50p 79.00p 11750
29/09/2017 80.50p 80.50p 79.00p 79.00p 49632
28/09/2017 80.50p 81.00p 80.50p 80.50p 1019
27/09/2017 77.00p 81.00p 77.00p 81.00p 127869
26/09/2017 75.50p 77.50p 75.50p 77.00p 24258
25/09/2017 74.50p 75.50p 74.50p 75.50p 28161
22/09/2017 74.50p 74.50p 74.50p 74.50p 3500
21/09/2017 74.50p 74.50p 74.50p 74.50p 15441
20/09/2017 74.50p 74.50p 74.50p 74.50p 17364
19/09/2017 74.50p 74.50p 74.50p 74.50p 35605
18/09/2017 76.50p 76.50p 72.00p 74.50p 178576
15/09/2017 75.00p 76.50p 75.00p 76.50p 25764
14/09/2017 75.00p 75.00p 75.00p 75.00p 28990
13/09/2017 75.00p 75.00p 75.00p 75.00p 14391
12/09/2017 75.00p 75.00p 75.00p 75.00p 7816
11/09/2017 75.00p 75.00p 75.00p 75.00p 1630
08/09/2017 75.00p 75.00p 75.00p 75.00p 15000
07/09/2017 75.00p 75.00p 75.00p 75.00p 36847
06/09/2017 75.00p 75.00p 75.00p 75.00p 2649
05/09/2017 75.00p 76.50p 75.00p 75.00p 15946
04/09/2017 75.00p 75.00p 75.00p 75.00p 1315
01/09/2017 75.00p 75.00p 75.00p 75.00p 3925
31/08/2017 75.00p 75.00p 75.00p 75.00p 17067
30/08/2017 75.50p 75.50p 75.00p 75.00p 25765
29/08/2017 75.50p 75.50p 75.50p 75.50p 21432
25/08/2017 75.50p 75.50p 75.50p 75.50p 47331
24/08/2017 73.50p 75.50p 73.50p 75.50p 29148
23/08/2017 72.50p 73.50p 72.50p 73.50p 26981
22/08/2017 71.00p 72.50p 71.00p 72.50p 25641
21/08/2017 71.00p 71.00p 71.00p 71.00p 31201
18/08/2017 71.00p 71.00p 71.00p 71.00p 9298
17/08/2017 72.50p 72.50p 70.00p 71.00p 66040
16/08/2017 74.00p 74.00p 72.50p 72.50p 92404
15/08/2017 75.00p 75.00p 74.00p 74.00p 31401
14/08/2017 75.50p 75.50p 75.00p 75.00p 24559
11/08/2017 77.50p 77.50p 71.00p 75.50p 214916
10/08/2017 77.50p 77.50p 77.50p 77.50p 5000
09/08/2017 77.50p 77.50p 77.50p 77.50p 1826
08/08/2017 77.50p 77.50p 77.50p 77.50p 17236
07/08/2017 79.00p 79.00p 77.50p 77.50p 86402
04/08/2017 79.00p 79.00p 79.00p 79.00p 1390
03/08/2017 79.50p 79.50p 79.00p 79.00p 9029
02/08/2017 80.50p 80.50p 79.50p 79.50p 6500
01/08/2017 80.50p 80.50p 80.50p 80.50p 2709
31/07/2017 80.50p 80.50p 80.50p 80.50p 22552
28/07/2017 80.50p 80.50p 80.50p 80.50p 17251
27/07/2017 81.50p 81.50p 80.50p 80.50p 54598
26/07/2017 77.50p 81.50p 77.50p 81.50p 127991
25/07/2017 77.50p 77.50p 77.50p 77.50p 18630
24/07/2017 77.00p 77.50p 77.00p 77.50p 43959
21/07/2017 77.00p 77.00p 77.00p 77.00p 1500
20/07/2017 77.00p 77.00p 77.00p 77.00p 20725
19/07/2017 77.00p 77.00p 77.00p 77.00p 2001
18/07/2017 77.00p 77.00p 77.00p 77.00p 34955
17/07/2017 79.00p 79.00p 76.00p 77.00p 99319
14/07/2017 79.00p 79.00p 79.00p 79.00p 15422
13/07/2017 79.00p 79.00p 79.00p 79.00p 14385
12/07/2017 79.00p 79.00p 79.00p 79.00p 10102
11/07/2017 81.00p 81.00p 79.00p 79.00p 58479
10/07/2017 81.00p 81.00p 81.00p 81.00p 20845
07/07/2017 80.00p 81.00p 81.00p 81.00p 5223
06/07/2017 81.00p 81.00p 79.50p 81.00p 12000
05/07/2017 81.00p 81.00p 81.00p 81.00p 7941
04/07/2017 80.50p 81.00p 80.50p 81.00p 12219
03/07/2017 79.50p 80.50p 79.50p 80.50p 30524
30/06/2017 81.00p 81.50p 77.50p 79.50p 54914
29/06/2017 79.25p 81.00p 79.25p 81.00p 43112
28/06/2017 82.00p 83.00p 79.00p 79.25p 174921
27/06/2017 83.00p 83.00p 83.00p 83.00p 7931
26/06/2017 84.50p 84.00p 83.00p 83.00p 35243
23/06/2017 85.50p 85.50p 83.00p 83.00p 104306
22/06/2017 86.50p 86.50p 85.00p 85.50p 0
21/06/2017 86.50p 87.50p 86.00p 86.50p 0
20/06/2017 87.00p 87.00p 86.50p 86.50p 0
19/06/2017 87.00p 87.00p 87.00p 87.00p 0
16/06/2017 86.50p 87.58p 86.20p 87.00p 24356
15/06/2017 89.00p 89.00p 86.00p 86.50p 65864
14/06/2017 88.00p 89.00p 87.99p 89.00p 18986
13/06/2017 87.50p 88.00p 86.20p 88.00p 37044
12/06/2017 87.50p 88.55p 86.30p 87.50p 4833
09/06/2017 89.00p 89.00p 86.30p 87.50p 43384
08/06/2017 87.50p 89.90p 87.50p 89.00p 37474
07/06/2017 88.00p 88.00p 87.50p 87.50p 6453
06/06/2017 93.00p 93.00p 87.20p 88.00p 106479
05/06/2017 95.00p 95.00p 90.56p 93.00p 52487
02/06/2017 95.00p 95.15p 92.00p 95.00p 56624
01/06/2017 94.50p 97.50p 93.00p 95.00p 71810
31/05/2017 95.00p 97.50p 94.00p 94.50p 120746
30/05/2017 94.00p 96.00p 94.00p 94.50p 64257
26/05/2017 92.00p 95.25p 92.00p 94.00p 47439
25/05/2017 95.00p 95.00p 88.50p 92.00p 250692
24/05/2017 95.50p 96.15p 93.60p 95.00p 36642
23/05/2017 95.00p 97.00p 94.52p 95.50p 68029
22/05/2017 93.50p 96.50p 93.50p 95.00p 120734
19/05/2017 90.50p 94.50p 90.50p 93.50p 159290
18/05/2017 86.50p 91.95p 84.00p 90.50p 167268
17/05/2017 86.00p 88.50p 85.00p 86.50p 95140
16/05/2017 93.00p 94.00p 84.00p 86.00p 287841
15/05/2017 91.50p 95.25p 91.50p 93.00p 243861
12/05/2017 91.00p 93.00p 90.75p 91.50p 229152
11/05/2017 87.00p 91.20p 87.00p 90.00p 180651
10/05/2017 85.00p 90.00p 82.22p 87.00p 234073
09/05/2017 80.00p 86.67p 79.00p 85.00p 330611
08/05/2017 75.00p 81.50p 75.00p 80.00p 342315
05/05/2017 77.00p 77.00p 74.60p 75.50p 25320
04/05/2017 78.00p 80.00p 76.00p 77.00p 172080
03/05/2017 73.50p 79.00p 73.50p 78.00p 107287
02/05/2017 73.50p 74.85p 73.25p 73.50p 21426
28/04/2017 73.50p 74.50p 73.10p 73.50p 22189
27/04/2017 73.00p 74.19p 73.00p 73.50p 37110
26/04/2017 73.00p 73.83p 72.75p 73.00p 12865
25/04/2017 73.00p 73.87p 72.66p 73.00p 27822
24/04/2017 73.00p 73.90p 72.00p 73.00p 38295
21/04/2017 73.00p 73.60p 72.67p 73.00p 22948
20/04/2017 73.00p 73.80p 72.34p 73.00p 65845
19/04/2017 73.50p 74.95p 72.00p 73.00p 140891
18/04/2017 75.00p 75.98p 72.50p 73.50p 91503

*Close Price adjusted for both dividends and splits