Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/07/2012 43.50p 43.50p 43.50p 43.50p 36000
16/07/2012 43.50p 43.50p 42.65p 43.50p 10000
13/07/2012 43.50p 43.50p 42.60p 43.50p 3724
12/07/2012 43.50p 44.17p 43.50p 43.50p 11236
11/07/2012 43.50p 44.50p 43.50p 43.50p 17000
10/07/2012 43.50p 43.50p 42.30p 43.50p 1326
09/07/2012 43.50p 44.00p 42.50p 43.50p 17625
06/07/2012 43.50p 43.50p 42.45p 43.50p 9607
05/07/2012 42.00p 45.16p 41.02p 43.50p 40204
04/07/2012 42.00p 42.00p 41.10p 42.00p 12000
03/07/2012 42.00p 42.75p 42.00p 42.00p 3400
02/07/2012 42.00p 42.00p 41.36p 42.00p 12409
29/06/2012 42.00p 42.50p 41.35p 42.00p 53264
28/06/2012 42.00p 42.40p 42.00p 42.00p 35170
27/06/2012 42.00p 42.40p 41.32p 42.00p 5250
26/06/2012 42.00p 42.00p 41.25p 42.00p 35000
25/06/2012 42.00p 43.00p 41.50p 42.00p 46594
22/06/2012 42.00p 42.00p 41.02p 42.00p 0
21/06/2012 42.00p 42.00p 41.02p 42.00p 15725
20/06/2012 42.00p 42.00p 41.20p 42.00p 10000
19/06/2012 42.50p 42.50p 41.55p 42.00p 10000
18/06/2012 42.00p 43.25p 42.00p 42.50p 25000
15/06/2012 41.50p 42.00p 41.00p 42.00p 208196
14/06/2012 42.00p 42.00p 41.00p 41.75p 75000
13/06/2012 42.00p 42.25p 41.50p 42.00p 0
12/06/2012 42.00p 42.25p 41.50p 42.00p 0
11/06/2012 42.25p 42.25p 41.50p 42.00p 33531
08/06/2012 42.00p 42.25p 41.75p 42.25p 13545
07/06/2012 41.00p 42.00p 41.00p 42.00p 4173
06/06/2012 41.00p 41.00p 40.44p 41.00p 0
01/06/2012 41.00p 41.00p 40.44p 41.00p 3732
31/05/2012 41.00p 41.45p 39.50p 41.00p 0
30/05/2012 41.00p 41.45p 39.50p 41.00p 0
29/05/2012 40.50p 41.45p 39.50p 41.00p 0
28/05/2012 39.50p 41.45p 39.50p 40.50p 82000
25/05/2012 39.50p 40.20p 39.50p 39.50p 0
24/05/2012 39.50p 40.20p 39.50p 39.50p 15500
23/05/2012 40.00p 40.00p 38.55p 39.50p 14604
22/05/2012 40.50p 42.00p 40.00p 40.00p 33079
21/05/2012 40.50p 40.50p 39.33p 40.50p 13050
18/05/2012 40.50p 41.40p 39.00p 40.50p 32692
17/05/2012 40.50p 41.40p 39.75p 40.50p 27731
16/05/2012 41.00p 41.00p 40.00p 40.50p 7000
15/05/2012 41.50p 41.75p 41.50p 41.50p 20000
14/05/2012 41.50p 41.50p 40.00p 41.50p 75568
11/05/2012 42.00p 42.00p 41.00p 41.50p 47920
10/05/2012 42.50p 42.50p 42.00p 42.00p 4659
09/05/2012 43.50p 43.50p 41.00p 42.50p 20412
08/05/2012 43.50p 43.50p 42.00p 43.50p 0
04/05/2012 43.50p 43.50p 42.00p 43.50p 11959
03/05/2012 43.50p 44.40p 43.50p 43.50p 1801
02/05/2012 43.50p 43.50p 42.00p 43.50p 1008250
01/05/2012 42.50p 44.00p 41.33p 43.50p 22399
30/04/2012 43.50p 43.50p 41.33p 42.50p 37255
27/04/2012 44.50p 44.50p 42.00p 43.50p 43084
26/04/2012 45.50p 45.50p 43.00p 44.50p 44000
25/04/2012 45.50p 45.50p 44.50p 45.50p 10000
24/04/2012 45.50p 46.70p 44.30p 45.50p 14600
23/04/2012 45.00p 45.70p 45.00p 45.50p 32151
20/04/2012 44.00p 45.00p 43.00p 45.00p 9234
19/04/2012 44.00p 44.90p 43.40p 44.00p 14463
18/04/2012 44.00p 45.00p 43.53p 44.00p 26728
17/04/2012 43.75p 44.75p 43.75p 44.00p 26633
16/04/2012 44.00p 45.00p 43.30p 43.75p 36749
13/04/2012 44.00p 44.50p 43.26p 44.00p 0
12/04/2012 44.50p 44.50p 43.26p 44.00p 15000
11/04/2012 44.50p 44.50p 43.00p 44.50p 333945
10/04/2012 44.50p 44.95p 43.02p 44.50p 16425
05/04/2012 45.50p 45.50p 44.00p 45.00p 44363
04/04/2012 45.00p 46.00p 44.22p 45.50p 19218
03/04/2012 45.00p 46.35p 44.03p 45.00p 15064
02/04/2012 44.50p 46.50p 43.50p 45.00p 80985
30/03/2012 47.50p 47.50p 42.10p 44.50p 196458
29/03/2012 47.50p 47.60p 46.50p 47.50p 26309
28/03/2012 47.50p 47.58p 47.50p 47.50p 13000
27/03/2012 47.00p 49.00p 46.00p 47.50p 45204
26/03/2012 47.00p 49.00p 46.13p 47.00p 58344
23/03/2012 44.00p 46.50p 44.00p 46.50p 18651
22/03/2012 44.50p 46.00p 44.00p 44.00p 0
21/03/2012 44.50p 46.00p 44.50p 44.50p 8000
20/03/2012 44.50p 46.00p 44.00p 44.50p 0
19/03/2012 44.00p 46.00p 44.00p 44.50p 11000
16/03/2012 43.50p 44.45p 43.50p 44.00p 9286
15/03/2012 43.50p 43.50p 43.05p 43.50p 1800
14/03/2012 44.00p 44.00p 43.25p 43.50p 25000
13/03/2012 43.50p 45.00p 43.50p 44.00p 10000
12/03/2012 43.50p 45.00p 42.50p 43.50p 64359
09/03/2012 43.00p 43.50p 42.50p 43.50p 0
08/03/2012 42.50p 43.40p 42.50p 43.00p 8717
07/03/2012 42.50p 43.40p 41.00p 42.50p 6494
06/03/2012 44.50p 44.50p 42.00p 42.50p 36182
05/03/2012 45.50p 45.75p 43.00p 44.50p 19921
02/03/2012 45.50p 45.75p 44.00p 45.50p 5237
01/03/2012 45.50p 45.50p 44.33p 45.50p 0
29/02/2012 45.50p 45.50p 44.33p 45.50p 5407
28/02/2012 45.50p 46.00p 43.99p 45.50p 23206
27/02/2012 45.50p 46.50p 44.08p 45.50p 27000
24/02/2012 45.50p 45.50p 44.33p 45.50p 4962
23/02/2012 45.50p 46.75p 44.50p 45.50p 15780
22/02/2012 43.50p 46.80p 43.50p 45.50p 50000
21/02/2012 43.00p 45.00p 42.83p 43.50p 40329
20/02/2012 43.00p 44.50p 41.75p 43.00p 51448
17/02/2012 43.00p 44.00p 41.55p 43.00p 3480
16/02/2012 42.50p 43.50p 41.30p 43.00p 30740
15/02/2012 43.50p 43.50p 42.00p 42.50p 28500
14/02/2012 44.00p 44.70p 42.00p 43.50p 46054
13/02/2012 44.00p 44.70p 43.00p 44.00p 60635
10/02/2012 44.00p 44.70p 44.00p 44.00p 1700
09/02/2012 44.00p 44.00p 43.00p 44.00p 8500
08/02/2012 43.50p 44.85p 43.30p 44.00p 32887
07/02/2012 43.50p 43.75p 42.00p 43.50p 16389
06/02/2012 43.50p 43.50p 42.00p 43.50p 6575
03/02/2012 43.50p 43.50p 42.00p 43.50p 6882
02/02/2012 43.50p 43.70p 42.00p 43.50p 0
01/02/2012 43.50p 43.70p 42.00p 43.50p 0
31/01/2012 42.50p 43.70p 42.00p 43.50p 21416
30/01/2012 42.50p 43.49p 41.30p 42.50p 47002
27/01/2012 42.50p 43.40p 42.50p 42.50p 2747
26/01/2012 42.50p 42.50p 41.30p 42.50p 528
25/01/2012 42.50p 42.50p 41.30p 42.50p 1000
24/01/2012 42.50p 42.50p 42.00p 42.50p 7000
23/01/2012 40.50p 43.00p 40.50p 42.50p 84599
20/01/2012 44.00p 44.00p 39.00p 40.50p 81157
19/01/2012 45.50p 45.50p 42.00p 44.00p 28496
18/01/2012 45.50p 45.50p 44.26p 45.50p 0
17/01/2012 45.50p 45.50p 44.26p 45.50p 1609
16/01/2012 45.50p 45.50p 44.26p 45.50p 8250
13/01/2012 44.00p 44.00p 40.50p 44.00p 22442
12/01/2012 44.00p 44.00p 43.25p 44.00p 1172
11/01/2012 44.00p 46.50p 42.00p 44.00p 0
10/01/2012 46.50p 46.50p 42.00p 44.00p 83287
09/01/2012 46.50p 46.70p 45.00p 46.50p 11118
06/01/2012 46.50p 46.50p 45.00p 46.50p 0
05/01/2012 46.50p 46.50p 45.00p 46.50p 4548
04/01/2012 46.50p 46.50p 45.03p 46.50p 2000
03/01/2012 46.50p 47.20p 45.00p 46.50p 11895
30/12/2011 46.00p 46.50p 46.00p 46.50p 626
29/12/2011 46.50p 46.50p 45.00p 46.00p 22345
28/12/2011 46.50p 46.50p 46.25p 46.50p 5433
23/12/2011 46.50p 47.37p 45.50p 46.50p 0
22/12/2011 46.50p 47.37p 45.50p 46.50p 0
21/12/2011 46.50p 47.37p 45.50p 46.50p 0
20/12/2011 46.50p 47.37p 45.50p 46.50p 22724
19/12/2011 47.50p 47.50p 46.30p 47.00p 2000
16/12/2011 47.50p 49.00p 47.50p 47.50p 0
15/12/2011 49.00p 49.00p 47.50p 47.50p 500
14/12/2011 49.00p 49.00p 48.02p 49.00p 701
13/12/2011 49.00p 49.50p 48.00p 49.00p 7700
12/12/2011 49.50p 49.50p 48.02p 49.00p 11628
09/12/2011 49.50p 51.00p 48.15p 49.50p 0
08/12/2011 49.50p 51.00p 48.15p 49.50p 0
07/12/2011 49.50p 51.00p 48.15p 49.50p 65449
06/12/2011 47.50p 49.50p 47.50p 49.50p 29031
05/12/2011 47.50p 48.50p 46.00p 47.50p 28550
02/12/2011 45.50p 47.50p 45.50p 47.50p 5000
01/12/2011 45.50p 46.50p 45.50p 45.50p 6955
30/11/2011 44.75p 45.50p 44.75p 45.50p 8700
29/11/2011 45.50p 46.00p 44.30p 44.75p 97000
28/11/2011 45.50p 45.50p 45.38p 45.50p 13810
25/11/2011 46.00p 46.00p 44.00p 45.50p 14000
24/11/2011 46.00p 46.00p 44.30p 46.00p 51000
23/11/2011 46.00p 46.25p 46.00p 46.00p 4324
22/11/2011 47.50p 47.50p 44.10p 46.00p 129765
21/11/2011 48.50p 48.50p 47.50p 47.50p 37058
18/11/2011 48.00p 48.50p 46.25p 48.50p 31000
17/11/2011 49.50p 49.50p 48.00p 48.00p 22741
16/11/2011 49.50p 51.00p 48.20p 49.50p 0
15/11/2011 49.00p 51.00p 48.20p 49.50p 10787
14/11/2011 48.50p 50.00p 47.75p 49.00p 11325
11/11/2011 47.50p 49.00p 47.50p 48.50p 525141
10/11/2011 48.50p 49.00p 46.75p 47.50p 42569
09/11/2011 48.00p 49.00p 47.75p 48.50p 32010
08/11/2011 47.50p 49.00p 46.60p 48.00p 25449
07/11/2011 46.00p 48.40p 46.00p 47.50p 27916
04/11/2011 46.00p 47.90p 46.00p 46.00p 12442
03/11/2011 47.00p 48.00p 46.00p 46.00p 0
02/11/2011 48.00p 48.00p 46.04p 47.00p 7408
01/11/2011 48.00p 49.50p 47.00p 48.00p 0
31/10/2011 49.50p 49.50p 47.00p 48.00p 63388
28/10/2011 50.00p 50.00p 49.14p 49.50p 7780
27/10/2011 48.50p 51.50p 48.50p 50.00p 64615
26/10/2011 46.00p 50.00p 46.00p 48.00p 24826
25/10/2011 44.50p 47.00p 44.50p 46.00p 20000
24/10/2011 44.50p 44.75p 44.50p 44.50p 5181
21/10/2011 44.50p 46.50p 44.50p 44.50p 21000
20/10/2011 44.50p 44.50p 44.50p 44.50p 5000
19/10/2011 44.50p 46.00p 44.50p 44.50p 12500
18/10/2011 44.00p 46.00p 44.00p 44.50p 14600
17/10/2011 43.50p 45.00p 43.50p 44.00p 15000
14/10/2011 44.00p 44.00p 43.50p 43.50p 5000
13/10/2011 44.00p 44.00p 42.55p 44.00p 6000
12/10/2011 43.50p 44.00p 43.50p 44.00p 6700
11/10/2011 44.00p 44.00p 43.50p 43.50p 7518
10/10/2011 44.00p 44.00p 42.40p 44.00p 1275
07/10/2011 44.00p 44.00p 42.00p 44.00p 0
06/10/2011 44.00p 44.00p 42.00p 44.00p 0
05/10/2011 44.00p 44.00p 42.00p 44.00p 43600
04/10/2011 43.75p 44.25p 42.25p 44.00p 122248
03/10/2011 45.00p 45.49p 43.00p 44.00p 22701
30/09/2011 44.50p 45.00p 43.00p 45.00p 25000

*Close Price adjusted for both dividends and splits