Concurrent Technologies (CNC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/12/2010 35.50p 38.00p 35.50p 36.00p 35029
07/12/2010 34.50p 36.00p 34.50p 35.50p 85171
06/12/2010 33.50p 35.00p 32.33p 34.50p 56042
03/12/2010 33.00p 34.50p 33.00p 33.50p 40000
02/12/2010 33.00p 33.00p 33.00p 33.00p 0
01/12/2010 33.00p 33.00p 32.22p 33.00p 7439
30/11/2010 33.00p 33.00p 33.00p 33.00p 0
29/11/2010 32.50p 33.50p 31.50p 33.00p 4070
26/11/2010 32.50p 33.50p 31.50p 32.50p 7783
25/11/2010 32.50p 33.50p 32.50p 32.50p 11821
24/11/2010 32.50p 33.85p 32.50p 32.50p 50000
23/11/2010 32.50p 32.50p 31.50p 32.50p 2712
22/11/2010 33.00p 33.37p 31.00p 32.50p 15070
19/11/2010 33.50p 33.50p 32.22p 33.00p 22500
18/11/2010 33.00p 34.36p 33.00p 33.50p 20000
17/11/2010 32.50p 34.36p 32.50p 33.00p 12455
16/11/2010 32.50p 33.00p 32.50p 32.50p 9998
15/11/2010 34.00p 34.37p 31.50p 32.50p 59940
12/11/2010 34.75p 34.75p 33.50p 34.50p 455378
11/11/2010 35.25p 35.25p 33.77p 34.75p 2943
10/11/2010 35.25p 35.50p 33.50p 35.25p 30996
09/11/2010 35.50p 36.50p 33.00p 35.25p 51541
08/11/2010 36.00p 36.00p 34.00p 35.50p 15943
05/11/2010 36.00p 38.00p 36.00p 36.00p 12000
04/11/2010 36.00p 36.00p 36.00p 36.00p 0
03/11/2010 35.50p 37.00p 35.50p 36.00p 10000
02/11/2010 34.50p 35.50p 34.50p 35.50p 0
01/11/2010 36.00p 36.00p 33.25p 34.50p 46003
29/10/2010 36.00p 37.25p 36.00p 36.00p 3000
28/10/2010 36.00p 36.80p 36.00p 36.00p 754
27/10/2010 36.00p 36.80p 36.00p 36.00p 2668
26/10/2010 36.50p 36.50p 36.00p 36.00p 0
25/10/2010 36.50p 36.50p 35.00p 36.50p 397004
22/10/2010 36.00p 37.10p 36.00p 36.50p 3996
21/10/2010 35.00p 36.00p 34.50p 36.00p 366364
20/10/2010 35.00p 35.00p 33.00p 35.00p 1500
19/10/2010 35.50p 35.50p 33.50p 35.00p 770216
18/10/2010 35.50p 36.00p 34.38p 35.50p 35368
15/10/2010 36.00p 36.00p 34.00p 35.50p 6062
14/10/2010 36.50p 36.50p 36.00p 36.00p 0
13/10/2010 36.50p 37.00p 36.50p 36.50p 12665
12/10/2010 38.00p 38.00p 35.00p 36.50p 6745
11/10/2010 38.50p 38.50p 37.00p 38.50p 19900
08/10/2010 38.50p 38.50p 38.50p 38.50p 0
07/10/2010 38.50p 38.50p 37.25p 38.50p 21009
06/10/2010 36.00p 39.00p 35.00p 38.50p 67858
05/10/2010 36.00p 36.00p 35.75p 36.00p 3000
04/10/2010 35.50p 36.00p 34.33p 36.00p 31699
01/10/2010 35.50p 35.75p 35.50p 35.50p 7241
30/09/2010 35.50p 35.50p 35.50p 35.50p 0
29/09/2010 35.00p 35.50p 34.90p 35.50p 9851
28/09/2010 37.00p 37.00p 35.00p 35.00p 101178
27/09/2010 37.00p 37.00p 36.00p 37.00p 17001
24/09/2010 37.00p 37.00p 37.00p 37.00p 14000
23/09/2010 37.00p 37.30p 36.00p 37.00p 24055
22/09/2010 37.00p 37.38p 37.00p 37.00p 606
21/09/2010 37.00p 37.00p 36.10p 37.00p 5000
20/09/2010 37.00p 37.50p 36.00p 37.00p 36113
17/09/2010 37.00p 37.00p 36.00p 37.00p 32550
16/09/2010 39.50p 39.50p 36.25p 37.00p 38363
15/09/2010 38.50p 39.70p 38.50p 39.50p 16764
14/09/2010 38.50p 39.40p 37.00p 38.50p 38500
13/09/2010 39.50p 41.00p 38.25p 38.50p 40605
10/09/2010 37.00p 39.50p 37.00p 39.50p 15001
09/09/2010 37.00p 38.80p 37.00p 37.00p 717
08/09/2010 37.00p 38.16p 35.55p 37.00p 28572
07/09/2010 37.00p 38.16p 36.00p 37.00p 16278
06/09/2010 32.50p 39.00p 32.50p 37.00p 156895
03/09/2010 33.25p 33.25p 32.00p 32.50p 22700
02/09/2010 32.75p 33.25p 32.50p 33.25p 20000
01/09/2010 31.50p 32.98p 31.50p 32.75p 72752
31/08/2010 31.00p 31.89p 31.00p 31.50p 7193
27/08/2010 31.50p 31.50p 31.50p 31.50p 0
26/08/2010 31.50p 31.95p 31.50p 31.50p 50000
25/08/2010 31.50p 32.00p 31.50p 31.50p 4687
24/08/2010 31.50p 31.50p 31.50p 31.50p 0
23/08/2010 32.00p 32.25p 30.50p 31.50p 3000
20/08/2010 32.00p 32.00p 31.10p 32.00p 8285
19/08/2010 32.50p 32.50p 32.00p 32.00p 22500
18/08/2010 29.00p 32.75p 29.00p 32.25p 70000
17/08/2010 29.50p 29.50p 25.20p 29.00p 846256
16/08/2010 32.00p 32.50p 29.00p 30.00p 113794
13/08/2010 34.00p 34.00p 31.00p 32.00p 77025
12/08/2010 34.50p 35.00p 33.50p 34.00p 0
11/08/2010 36.00p 36.00p 33.00p 34.50p 67000
10/08/2010 36.00p 37.56p 35.50p 36.00p 22109
09/08/2010 36.50p 37.92p 36.00p 36.00p 6000
06/08/2010 37.00p 37.96p 36.50p 36.50p 3750
05/08/2010 36.25p 38.00p 36.00p 37.00p 30335
04/08/2010 36.25p 37.50p 35.57p 36.25p 16017
03/08/2010 36.25p 36.25p 36.25p 36.25p 0
02/08/2010 33.75p 36.50p 33.75p 36.25p 39256
30/07/2010 33.50p 35.00p 33.00p 33.75p 15557
29/07/2010 34.50p 35.00p 33.50p 33.50p 28214
28/07/2010 35.00p 35.00p 34.50p 34.50p 8335
27/07/2010 35.50p 35.50p 35.00p 35.00p 72840
26/07/2010 36.00p 36.00p 35.00p 35.50p 16382
23/07/2010 37.00p 38.00p 31.00p 36.00p 222213
22/07/2010 37.50p 37.75p 36.00p 37.00p 81168
21/07/2010 38.00p 38.50p 37.25p 37.50p 31872
20/07/2010 44.75p 44.75p 37.50p 38.00p 23727
19/07/2010 44.75p 45.65p 43.78p 44.75p 16709
16/07/2010 44.50p 44.75p 43.75p 44.75p 17000
15/07/2010 43.50p 45.00p 43.50p 44.50p 11607
14/07/2010 43.50p 45.00p 43.50p 43.50p 14083
13/07/2010 43.50p 44.85p 42.50p 43.50p 12400
12/07/2010 43.50p 43.95p 42.50p 43.50p 95637
09/07/2010 40.50p 43.00p 40.00p 43.00p 557906
08/07/2010 40.50p 40.50p 40.20p 40.50p 3362
07/07/2010 40.50p 40.50p 40.50p 40.50p 3250
06/07/2010 40.50p 40.56p 40.50p 40.50p 6500
05/07/2010 39.50p 40.56p 39.50p 40.50p 1000
02/07/2010 39.00p 40.00p 39.00p 39.50p 105000
01/07/2010 40.00p 41.00p 39.00p 39.00p 10889
30/06/2010 40.00p 41.00p 39.50p 40.00p 7500
29/06/2010 40.25p 41.00p 40.00p 40.00p 19141
28/06/2010 40.25p 40.50p 40.25p 40.25p 5000
25/06/2010 40.25p 41.50p 40.25p 40.25p 6500
24/06/2010 40.50p 41.50p 40.25p 40.25p 5000
23/06/2010 40.50p 40.50p 40.50p 40.50p 0
22/06/2010 40.50p 40.75p 40.50p 40.50p 41033
21/06/2010 40.50p 40.50p 40.50p 40.50p 0
18/06/2010 40.50p 43.00p 40.50p 40.50p 30589
17/06/2010 41.00p 42.00p 40.50p 40.50p 7812
16/06/2010 41.50p 42.00p 41.00p 41.00p 13821
15/06/2010 41.50p 41.50p 41.50p 41.50p 3149
14/06/2010 41.50p 43.00p 41.50p 41.50p 10000
11/06/2010 41.50p 44.00p 41.14p 41.50p 43805
10/06/2010 41.50p 43.00p 41.10p 41.50p 28409
09/06/2010 41.50p 43.00p 41.10p 41.50p 35771
08/06/2010 41.50p 43.00p 39.00p 41.50p 523336
07/06/2010 41.50p 43.00p 41.50p 41.50p 10333
04/06/2010 41.50p 41.50p 41.50p 41.50p 0
03/06/2010 41.50p 42.94p 41.50p 41.50p 74
02/06/2010 41.00p 43.00p 39.00p 41.50p 427610
01/06/2010 41.00p 43.00p 41.00p 41.00p 5000
28/05/2010 41.00p 43.00p 39.00p 41.00p 1150746
27/05/2010 41.00p 43.00p 39.00p 41.00p 1425014
26/05/2010 41.00p 43.00p 41.00p 41.00p 18941
25/05/2010 41.00p 43.00p 41.00p 41.00p 1135
24/05/2010 40.00p 43.00p 40.00p 41.00p 16000
21/05/2010 39.75p 42.00p 39.75p 40.00p 20000
20/05/2010 40.75p 42.43p 39.75p 39.75p 5500
19/05/2010 40.75p 42.50p 40.09p 40.75p 15500
18/05/2010 41.50p 41.50p 41.25p 41.25p 26791
17/05/2010 39.00p 43.00p 39.00p 41.50p 30228
14/05/2010 38.50p 40.92p 38.50p 39.00p 7443
13/05/2010 39.00p 39.30p 38.50p 38.50p 1857
12/05/2010 39.50p 40.94p 39.00p 39.00p 13708
11/05/2010 38.50p 41.00p 38.50p 39.50p 18094
10/05/2010 37.50p 38.50p 37.50p 38.50p 0
07/05/2010 38.50p 38.50p 37.50p 37.50p 47200
06/05/2010 38.50p 40.00p 38.00p 38.50p 20392
05/05/2010 39.00p 39.00p 38.50p 38.50p 27021
04/05/2010 39.00p 40.00p 38.38p 39.00p 54329
30/04/2010 39.00p 39.00p 38.10p 39.00p 26940
29/04/2010 39.00p 39.55p 38.00p 39.00p 113800
28/04/2010 40.00p 40.06p 39.00p 39.00p 36511
27/04/2010 40.00p 41.80p 40.00p 40.00p 500
26/04/2010 39.50p 42.00p 39.50p 40.00p 18753
23/04/2010 38.50p 41.00p 38.00p 39.50p 30489
22/04/2010 36.50p 39.85p 36.50p 38.50p 22594
21/04/2010 35.50p 38.00p 34.55p 36.50p 155783
20/04/2010 36.00p 36.00p 35.50p 35.50p 51735
19/04/2010 39.00p 39.00p 35.25p 36.00p 72409
16/04/2010 38.00p 39.00p 38.00p 39.00p 0
15/04/2010 39.50p 39.50p 37.00p 38.00p 48485
14/04/2010 39.00p 39.00p 39.00p 39.00p 0
13/04/2010 39.00p 39.00p 39.00p 39.00p 12820
12/04/2010 38.50p 39.75p 37.26p 39.00p 17200
09/04/2010 38.75p 38.95p 37.26p 38.50p 6124
08/04/2010 40.00p 40.00p 38.50p 38.75p 16173
07/04/2010 40.50p 40.50p 39.00p 40.00p 12537
06/04/2010 40.50p 40.50p 39.00p 40.50p 6606
01/04/2010 40.50p 40.50p 40.50p 40.50p 0
31/03/2010 40.50p 40.50p 39.00p 40.50p 5000
30/03/2010 40.50p 40.63p 39.00p 40.50p 5883
29/03/2010 40.50p 40.90p 39.00p 40.50p 35852
26/03/2010 40.50p 40.50p 39.25p 40.50p 13000
25/03/2010 40.50p 41.50p 39.25p 40.50p 72073
24/03/2010 40.50p 40.50p 39.25p 40.50p 17380
23/03/2010 40.50p 41.13p 39.00p 40.50p 35500
22/03/2010 40.50p 41.25p 39.51p 40.50p 1013
19/03/2010 40.50p 41.25p 39.51p 40.50p 14586
18/03/2010 40.50p 41.00p 40.50p 40.50p 25000
17/03/2010 40.50p 41.25p 40.26p 40.50p 46713
16/03/2010 39.50p 40.50p 39.25p 40.50p 91725
15/03/2010 41.00p 42.00p 39.50p 39.50p 12888
12/03/2010 41.00p 41.00p 41.00p 41.00p 18110
11/03/2010 40.00p 41.50p 40.00p 41.00p 15000
10/03/2010 39.50p 40.50p 39.50p 40.00p 1000
09/03/2010 39.50p 39.50p 38.00p 39.50p 35000
08/03/2010 39.50p 41.00p 39.50p 39.50p 11730
05/03/2010 39.50p 41.00p 39.35p 39.50p 20333
04/03/2010 39.50p 41.00p 39.35p 39.50p 23038
03/03/2010 39.50p 40.85p 39.30p 39.50p 10321
02/03/2010 39.50p 40.75p 39.50p 39.50p 7500
01/03/2010 39.50p 40.75p 39.50p 39.50p 350
26/02/2010 39.50p 39.50p 39.50p 39.50p 0
25/02/2010 40.00p 41.50p 39.25p 39.50p 46958

*Close Price adjusted for both dividends and splits