Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/02/2014 43.50p 44.40p 42.00p 43.00p 16670
12/02/2014 43.50p 44.40p 42.00p 43.50p 32780
11/02/2014 44.00p 44.00p 42.30p 43.50p 41277
10/02/2014 45.50p 47.00p 45.00p 45.00p 15400
07/02/2014 45.50p 45.50p 44.10p 45.50p 10000
06/02/2014 46.50p 46.50p 45.00p 45.50p 34800
05/02/2014 48.50p 48.50p 45.00p 46.50p 57754
04/02/2014 48.50p 48.75p 48.50p 48.50p 27275
03/02/2014 48.00p 51.00p 47.90p 48.50p 161200
31/01/2014 46.00p 50.00p 46.00p 48.00p 54912
30/01/2014 43.00p 47.75p 43.00p 46.00p 30854
29/01/2014 42.50p 44.00p 42.50p 43.00p 15000
28/01/2014 42.50p 44.00p 42.50p 42.50p 1244
27/01/2014 43.00p 44.75p 42.20p 42.50p 17657
24/01/2014 40.50p 45.00p 40.50p 42.00p 42125
23/01/2014 38.50p 41.00p 37.89p 40.50p 11959
22/01/2014 39.00p 40.40p 37.90p 38.50p 10623
21/01/2014 39.00p 40.40p 37.88p 39.00p 171444
20/01/2014 36.50p 39.00p 36.50p 39.00p 108730
17/01/2014 37.00p 38.00p 36.20p 36.50p 227529
16/01/2014 37.00p 37.45p 36.20p 37.00p 9005
15/01/2014 37.00p 37.00p 36.25p 37.00p 4200
14/01/2014 37.00p 37.50p 37.00p 37.00p 10498
13/01/2014 36.50p 37.00p 36.50p 37.00p 146101
10/01/2014 36.50p 37.05p 35.50p 36.50p 9000
09/01/2014 36.50p 37.05p 36.50p 36.50p 50551
08/01/2014 36.50p 36.50p 35.50p 36.50p 7617
07/01/2014 36.50p 37.20p 36.50p 36.50p 30000
06/01/2014 36.50p 37.25p 35.36p 36.50p 39809
03/01/2014 36.50p 37.29p 35.35p 36.50p 18163
02/01/2014 36.50p 37.30p 35.35p 36.50p 3756
31/12/2013 36.50p 37.30p 35.35p 36.50p 3559
30/12/2013 36.50p 37.39p 35.30p 36.50p 11342
27/12/2013 36.50p 37.50p 35.20p 36.50p 38450
24/12/2013 36.50p 36.50p 35.45p 36.50p 7076
23/12/2013 36.50p 37.50p 35.45p 36.50p 206537
20/12/2013 36.50p 37.40p 35.30p 36.50p 0
19/12/2013 36.50p 37.40p 35.30p 36.50p 110865
18/12/2013 36.50p 37.50p 35.30p 36.50p 30270
17/12/2013 36.50p 37.00p 35.75p 37.00p 56486
16/12/2013 36.50p 37.50p 36.50p 36.50p 12500
13/12/2013 36.50p 37.55p 36.50p 36.50p 193100
12/12/2013 36.50p 38.00p 36.50p 36.50p 18905
11/12/2013 36.50p 37.55p 36.50p 37.00p 0
10/12/2013 36.50p 37.55p 36.50p 36.50p 11374
09/12/2013 36.50p 37.55p 36.50p 36.50p 300
06/12/2013 36.50p 37.60p 36.50p 37.00p 6578
05/12/2013 36.50p 37.70p 36.50p 36.50p 2850
04/12/2013 36.50p 37.70p 36.50p 36.50p 203123
03/12/2013 36.50p 37.50p 35.75p 36.50p 0
02/12/2013 36.50p 37.50p 35.75p 36.50p 185000
29/11/2013 36.50p 38.00p 35.60p 36.50p 46368
28/11/2013 36.50p 38.00p 36.50p 36.50p 173744
27/11/2013 36.50p 36.50p 35.75p 36.50p 1008
26/11/2013 36.50p 37.40p 35.00p 36.50p 2855500
25/11/2013 36.50p 37.25p 36.50p 36.50p 21500
22/11/2013 37.50p 38.10p 36.50p 36.50p 156888
21/11/2013 38.00p 38.20p 37.25p 38.00p 21631
20/11/2013 38.00p 38.10p 38.00p 38.00p 55000
19/11/2013 38.00p 38.10p 38.00p 38.00p 1000
18/11/2013 38.00p 38.00p 37.25p 38.00p 2000
15/11/2013 38.00p 38.10p 38.00p 38.00p 3010
14/11/2013 38.00p 38.10p 37.25p 38.00p 0
13/11/2013 38.00p 38.10p 37.25p 38.00p 0
12/11/2013 38.00p 38.10p 37.25p 38.00p 6132
11/11/2013 38.00p 38.19p 38.00p 38.00p 11730
08/11/2013 38.00p 38.19p 37.25p 38.00p 11100
07/11/2013 38.00p 38.20p 37.25p 38.00p 126655
06/11/2013 38.00p 38.20p 38.00p 38.00p 0
05/11/2013 38.00p 38.20p 38.00p 38.00p 5200
04/11/2013 38.00p 38.25p 37.99p 38.00p 131600
01/11/2013 38.00p 38.00p 38.00p 38.00p 22867
31/10/2013 38.50p 38.59p 36.00p 38.00p 15550
30/10/2013 38.50p 38.50p 38.50p 38.50p 2500
29/10/2013 38.50p 38.60p 37.00p 38.50p 8295
28/10/2013 39.50p 39.75p 38.00p 38.50p 16459
25/10/2013 39.00p 40.00p 38.65p 39.50p 27909
24/10/2013 38.50p 39.80p 38.50p 39.00p 21253
23/10/2013 37.50p 38.50p 36.00p 38.50p 30622
22/10/2013 38.50p 38.50p 36.00p 37.50p 15555
21/10/2013 38.50p 38.50p 35.68p 38.50p 10600
18/10/2013 38.50p 38.50p 37.00p 38.50p 2000
17/10/2013 39.00p 39.00p 37.00p 38.50p 20000
16/10/2013 39.00p 39.00p 38.00p 39.00p 36912
15/10/2013 39.00p 39.00p 38.89p 39.00p 3241
14/10/2013 40.00p 40.00p 37.00p 39.00p 55377
11/10/2013 40.00p 40.00p 38.40p 40.00p 2511
10/10/2013 40.00p 40.00p 40.00p 40.00p 1211
09/10/2013 40.00p 40.00p 38.36p 40.00p 32000
08/10/2013 39.00p 40.00p 38.90p 40.00p 40456
07/10/2013 40.00p 40.00p 38.10p 39.00p 13497
04/10/2013 42.00p 42.00p 39.80p 40.00p 76300
03/10/2013 43.00p 43.00p 41.40p 42.00p 0
02/10/2013 43.00p 43.00p 41.40p 43.00p 250
01/10/2013 43.00p 43.80p 41.00p 43.00p 0
30/09/2013 43.00p 43.80p 41.00p 43.00p 18567
27/09/2013 43.00p 43.80p 43.00p 43.00p 564
26/09/2013 43.00p 43.95p 42.00p 43.00p 48000
25/09/2013 43.00p 43.00p 41.55p 43.00p 72500
24/09/2013 43.00p 44.16p 41.80p 43.00p 9737
23/09/2013 42.50p 43.40p 42.50p 43.00p 14170
20/09/2013 42.50p 44.00p 41.00p 42.50p 0
19/09/2013 42.50p 44.00p 41.00p 42.50p 44158
18/09/2013 42.50p 42.50p 41.00p 42.50p 30000
17/09/2013 42.50p 43.40p 41.30p 42.50p 11912
16/09/2013 43.00p 43.00p 41.30p 42.50p 6200
13/09/2013 43.00p 44.20p 41.88p 43.00p 24488
12/09/2013 43.00p 44.20p 41.37p 43.00p 40904
11/09/2013 43.00p 45.00p 43.00p 43.00p 0
10/09/2013 43.00p 45.00p 43.00p 43.50p 27000
09/09/2013 42.00p 43.70p 41.35p 43.00p 28539
06/09/2013 40.00p 42.80p 40.00p 42.00p 40910
05/09/2013 40.00p 41.00p 39.55p 40.00p 28139
04/09/2013 40.00p 41.00p 39.00p 40.00p 109764
03/09/2013 41.50p 41.50p 38.00p 40.00p 83236
02/09/2013 41.50p 42.00p 39.00p 41.50p 32650
30/08/2013 42.50p 42.90p 40.00p 41.50p 71565
29/08/2013 43.00p 43.00p 41.00p 42.50p 116655
28/08/2013 43.00p 43.00p 43.00p 43.00p 10000
27/08/2013 43.50p 44.01p 41.50p 43.00p 28431
23/08/2013 44.00p 44.34p 42.00p 43.50p 14421
22/08/2013 44.00p 44.34p 43.40p 44.00p 79381
21/08/2013 49.00p 49.00p 44.00p 45.50p 71476
20/08/2013 49.00p 49.00p 46.00p 49.00p 27000
19/08/2013 49.50p 49.50p 48.00p 49.00p 2200
16/08/2013 49.50p 49.50p 49.35p 49.50p 14000
15/08/2013 50.00p 50.00p 48.00p 49.50p 83647
14/08/2013 49.50p 50.00p 48.90p 50.00p 156000
13/08/2013 50.50p 50.50p 48.00p 49.50p 22350
12/08/2013 53.00p 53.10p 50.00p 50.50p 21057
09/08/2013 52.00p 53.00p 52.00p 53.00p 55000
08/08/2013 52.00p 52.40p 51.20p 52.00p 22660
07/08/2013 52.00p 52.56p 51.00p 51.00p 43769
06/08/2013 51.50p 52.34p 51.00p 51.50p 0
05/08/2013 51.50p 52.34p 51.00p 51.50p 56200
02/08/2013 51.50p 52.00p 51.50p 51.50p 25000
01/08/2013 51.50p 51.50p 50.30p 51.50p 4798
31/07/2013 51.50p 51.50p 50.30p 51.50p 205
30/07/2013 51.50p 51.50p 50.30p 51.50p 55000
29/07/2013 51.50p 51.50p 50.46p 51.50p 5159
26/07/2013 51.50p 52.01p 51.50p 51.50p 18110
25/07/2013 51.50p 52.38p 50.00p 51.50p 428983
24/07/2013 51.50p 51.50p 50.46p 51.50p 1704
23/07/2013 51.50p 52.38p 50.46p 51.50p 4893
22/07/2013 51.50p 51.50p 50.45p 51.50p 20
19/07/2013 51.50p 51.50p 50.45p 51.50p 30000
18/07/2013 51.50p 52.40p 51.50p 51.50p 200
17/07/2013 51.50p 52.70p 50.50p 51.50p 91716
16/07/2013 51.50p 52.50p 50.45p 51.50p 37000
15/07/2013 51.50p 52.40p 50.06p 51.50p 17086
12/07/2013 51.50p 51.50p 50.00p 51.50p 80391
11/07/2013 52.00p 52.00p 50.00p 51.50p 176
10/07/2013 52.00p 52.00p 52.00p 52.00p 3850
09/07/2013 51.50p 52.00p 51.00p 52.00p 50000
08/07/2013 51.50p 51.50p 50.10p 51.50p 134000
05/07/2013 51.00p 51.50p 50.10p 51.50p 33973
04/07/2013 52.50p 52.50p 51.00p 51.00p 11660
03/07/2013 52.50p 52.50p 52.50p 52.50p 25555
02/07/2013 52.50p 52.50p 51.00p 52.50p 2221
01/07/2013 52.50p 52.50p 51.00p 52.50p 17000
28/06/2013 52.50p 53.00p 52.40p 53.00p 18000
27/06/2013 52.50p 53.00p 51.00p 52.50p 12800
26/06/2013 52.50p 52.50p 51.15p 52.50p 0
25/06/2013 52.50p 52.50p 51.15p 52.50p 6000
24/06/2013 52.50p 52.50p 51.25p 52.50p 0
21/06/2013 52.50p 52.50p 51.25p 52.50p 1000
20/06/2013 52.50p 52.50p 51.00p 52.50p 2750
19/06/2013 52.50p 52.50p 51.66p 52.50p 0
18/06/2013 52.50p 52.50p 51.66p 52.50p 74
17/06/2013 52.50p 53.18p 51.66p 52.50p 3361
14/06/2013 52.50p 52.50p 51.65p 52.50p 2000
13/06/2013 52.50p 53.40p 51.00p 52.50p 18000
12/06/2013 52.50p 52.50p 51.90p 52.50p 0
11/06/2013 52.50p 52.50p 51.90p 52.50p 0
10/06/2013 52.50p 52.50p 51.90p 52.50p 10000
07/06/2013 52.50p 52.50p 51.90p 52.50p 5000
06/06/2013 52.50p 52.50p 51.90p 52.50p 6000
05/06/2013 52.50p 53.40p 52.00p 52.50p 0
04/06/2013 52.50p 53.40p 52.00p 52.50p 6700
03/06/2013 52.00p 52.96p 51.70p 52.00p 0
31/05/2013 52.00p 52.96p 51.70p 52.00p 0
30/05/2013 52.00p 52.96p 51.70p 52.00p 10184
29/05/2013 52.00p 52.00p 51.66p 52.00p 0
28/05/2013 52.00p 52.00p 51.66p 52.00p 8447
24/05/2013 52.50p 52.50p 51.65p 52.00p 6023
23/05/2013 52.00p 52.00p 51.65p 52.00p 16825
22/05/2013 51.50p 52.00p 51.00p 52.00p 0
21/05/2013 52.00p 52.00p 51.00p 51.50p 12590
20/05/2013 52.00p 53.00p 51.70p 52.00p 5982
17/05/2013 51.00p 53.00p 50.55p 52.00p 22062
16/05/2013 50.50p 52.00p 50.00p 50.50p 10717
15/05/2013 50.00p 50.00p 49.60p 50.00p 8000
14/05/2013 50.00p 51.40p 49.50p 50.00p 6786
13/05/2013 49.50p 51.40p 49.50p 50.00p 1433
10/05/2013 49.50p 49.50p 48.81p 49.50p 7304
09/05/2013 49.50p 50.90p 49.50p 49.50p 3929
08/05/2013 49.50p 50.94p 48.80p 49.50p 9103
07/05/2013 49.50p 50.94p 48.75p 49.50p 0
03/05/2013 49.50p 50.94p 48.75p 49.50p 17086
02/05/2013 49.50p 50.50p 49.50p 49.50p 3928

*Close Price adjusted for both dividends and splits