Concurrent Technologies Plc (CNC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:09PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 92.00 | 94.00 | 91.00 | 92.50 | 92.50 | 97,419 |
| 22 Apr 2024 | 90.00 | 91.98 | 89.02 | 91.00 | 91.00 | 225,392 |
| 19 Apr 2024 | 90.50 | 91.95 | 89.20 | 90.00 | 90.00 | 57,624 |
| 18 Apr 2024 | 88.00 | 92.00 | 87.55 | 90.00 | 90.00 | 138,080 |
| 17 Apr 2024 | 87.00 | 88.40 | 86.60 | 88.00 | 88.00 | 235,048 |
| 16 Apr 2024 | 87.50 | 87.54 | 86.68 | 87.00 | 87.00 | 60,770 |
| 15 Apr 2024 | 86.50 | 87.69 | 86.39 | 87.00 | 87.00 | 84,235 |
| 12 Apr 2024 | 85.50 | 86.50 | 85.30 | 86.50 | 86.50 | 84,636 |
| 11 Apr 2024 | 85.50 | 85.44 | 84.66 | 85.50 | 85.50 | 58,393 |
| 10 Apr 2024 | 86.00 | 86.14 | 85.00 | 85.50 | 85.50 | 92,355 |
| 09 Apr 2024 | 86.00 | 88.00 | 85.11 | 86.00 | 86.00 | 98,943 |
| 08 Apr 2024 | 86.00 | 86.08 | 84.88 | 86.00 | 86.00 | 58,471 |
| 05 Apr 2024 | 86.50 | 87.45 | 84.16 | 86.00 | 86.00 | 130,125 |
| 04 Apr 2024 | 86.00 | 87.45 | 85.64 | 86.50 | 86.50 | 53,508 |
| 03 Apr 2024 | 87.50 | 88.14 | 85.06 | 86.50 | 86.50 | 77,485 |
| 02 Apr 2024 | 84.00 | 88.90 | 83.28 | 87.50 | 87.50 | 227,832 |
| 28 Mar 2024 | 83.00 | 83.93 | 82.00 | 83.50 | 83.50 | 134,299 |
| 27 Mar 2024 | 85.00 | 84.75 | 81.18 | 83.00 | 83.00 | 363,437 |
| 26 Mar 2024 | 85.50 | 85.68 | 84.06 | 84.80 | 84.80 | 89,072 |
| 25 Mar 2024 | 87.50 | 87.44 | 85.00 | 85.50 | 85.50 | 84,926 |
| 22 Mar 2024 | 87.50 | 87.80 | 87.00 | 87.50 | 87.50 | 163,196 |
| 21 Mar 2024 | 89.00 | 89.70 | 87.00 | 87.50 | 87.50 | 163,199 |
| 20 Mar 2024 | 89.00 | 90.52 | 88.06 | 89.00 | 89.00 | 78,784 |
| 19 Mar 2024 | 91.00 | 91.70 | 87.00 | 89.00 | 89.00 | 119,416 |
| 18 Mar 2024 | 93.00 | 92.11 | 90.00 | 91.00 | 91.00 | 117,484 |
| 15 Mar 2024 | 93.00 | 93.14 | 92.06 | 93.00 | 93.00 | 69,133 |
| 14 Mar 2024 | 93.00 | 94.00 | 92.40 | 93.00 | 93.00 | 250,086 |
| 13 Mar 2024 | 92.50 | 93.44 | 92.01 | 93.00 | 93.00 | 251,694 |
| 12 Mar 2024 | 92.50 | 93.00 | 92.30 | 92.50 | 92.50 | 132,304 |
| 11 Mar 2024 | 93.00 | 92.78 | 92.05 | 92.50 | 92.50 | 126,732 |
| 08 Mar 2024 | 93.50 | 93.00 | 91.00 | 93.00 | 93.00 | 78,386 |
| 07 Mar 2024 | 93.00 | 94.87 | 91.86 | 93.50 | 93.50 | 481,335 |
| 06 Mar 2024 | 91.50 | 94.92 | 91.06 | 93.00 | 93.00 | 152,625 |
| 05 Mar 2024 | 91.50 | 93.00 | 90.18 | 93.00 | 93.00 | 1,583,119 |
| 04 Mar 2024 | 88.50 | 95.00 | 88.92 | 91.50 | 91.50 | 242,891 |
| 01 Mar 2024 | 88.00 | 89.00 | 87.03 | 88.50 | 88.50 | 35,487 |
| 29 Feb 2024 | 88.00 | 88.99 | 87.00 | 88.00 | 88.00 | 43,917 |
| 28 Feb 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 235,855 |
| 27 Feb 2024 | 91.50 | 92.00 | 87.02 | 92.00 | 92.00 | 189,337 |
| 26 Feb 2024 | 91.50 | 92.83 | 90.01 | 91.60 | 91.60 | 50,751 |
| 23 Feb 2024 | 91.50 | 92.86 | 90.01 | 91.50 | 91.50 | 23,860 |
| 22 Feb 2024 | 91.50 | 92.88 | 90.38 | 91.50 | 91.50 | 76,862 |
| 21 Feb 2024 | 93.50 | 93.99 | 90.05 | 91.50 | 91.50 | 113,838 |
| 20 Feb 2024 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | 180,121 |
| 19 Feb 2024 | 93.50 | 95.00 | 92.36 | 94.00 | 94.00 | 91,002 |
| 16 Feb 2024 | 91.00 | 94.94 | 90.06 | 93.50 | 93.50 | 175,805 |
| 15 Feb 2024 | 91.00 | 91.75 | 90.00 | 91.00 | 91.00 | 105,854 |
| 14 Feb 2024 | 90.50 | 92.00 | 89.50 | 91.00 | 91.00 | 124,747 |
| 13 Feb 2024 | 93.00 | 93.00 | 89.00 | 90.50 | 90.50 | 186,324 |
| 12 Feb 2024 | 92.00 | 94.00 | 91.55 | 92.00 | 92.00 | 146,694 |
| 09 Feb 2024 | 88.50 | 93.44 | 88.75 | 92.00 | 92.00 | 532,888 |
| 08 Feb 2024 | 88.00 | 89.00 | 87.36 | 88.50 | 88.50 | 99,493 |
| 07 Feb 2024 | 88.50 | 88.99 | 87.65 | 88.00 | 88.00 | 245,210 |
| 06 Feb 2024 | 89.00 | 90.00 | 88.00 | 88.50 | 88.50 | 75,730 |
| 05 Feb 2024 | 89.00 | 93.90 | 87.18 | 89.00 | 89.00 | 689,999 |
| 02 Feb 2024 | 85.00 | 86.97 | 84.05 | 86.00 | 86.00 | 202,018 |
| 01 Feb 2024 | 86.00 | 85.90 | 84.00 | 85.00 | 85.00 | 81,984 |
| 31 Jan 2024 | 86.00 | 87.00 | 84.25 | 86.00 | 86.00 | 142,090 |
| 30 Jan 2024 | 84.00 | 88.00 | 83.75 | 86.00 | 86.00 | 247,319 |
| 29 Jan 2024 | 82.00 | 85.00 | 80.50 | 85.00 | 85.00 | 1,055,531 |
| 26 Jan 2024 | 82.00 | 83.00 | 81.02 | 82.00 | 82.00 | 118,968 |
| 25 Jan 2024 | 82.00 | 82.74 | 81.00 | 82.00 | 82.00 | 88,280 |
| 24 Jan 2024 | 80.00 | 82.96 | 80.14 | 82.00 | 82.00 | 216,974 |
| 23 Jan 2024 | 79.00 | 81.74 | 79.06 | 80.00 | 80.00 | 297,595 |
| 22 Jan 2024 | 80.00 | 80.35 | 78.41 | 79.00 | 79.00 | 117,947 |
| 19 Jan 2024 | 79.50 | 80.40 | 79.36 | 80.00 | 80.00 | 130,758 |
| 18 Jan 2024 | 79.00 | 81.14 | 78.88 | 79.50 | 79.50 | 219,611 |
| 17 Jan 2024 | 81.50 | 83.99 | 78.30 | 79.00 | 79.00 | 553,532 |
| 16 Jan 2024 | 79.50 | 79.70 | 79.00 | 79.00 | 79.00 | 71,249 |
| 15 Jan 2024 | 79.50 | 81.24 | 78.00 | 81.00 | 81.00 | 260,501 |
| 12 Jan 2024 | 80.00 | 81.70 | 79.00 | 81.00 | 81.00 | 226,595 |
| 11 Jan 2024 | 79.00 | 80.88 | 78.00 | 80.00 | 80.00 | 274,958 |
| 10 Jan 2024 | 79.50 | 80.00 | 77.94 | 79.00 | 79.00 | 308,025 |
| 09 Jan 2024 | 80.50 | 80.90 | 79.33 | 79.50 | 79.50 | 43,336 |
| 08 Jan 2024 | 81.00 | 81.50 | 80.00 | 80.50 | 80.50 | 49,510 |
| 05 Jan 2024 | 80.50 | 80.99 | 80.41 | 80.50 | 80.50 | 37,619 |
| 04 Jan 2024 | 80.00 | 80.99 | 80.00 | 80.50 | 80.50 | 430,838 |
| 03 Jan 2024 | 81.00 | 80.50 | 79.03 | 80.00 | 80.00 | 143,938 |
| 02 Jan 2024 | 81.50 | 81.90 | 80.10 | 81.00 | 81.00 | 216,434 |
| 29 Dec 2023 | 82.50 | 82.11 | 79.15 | 81.00 | 81.00 | 75,665 |
| 28 Dec 2023 | 79.00 | 82.40 | 77.80 | 81.50 | 81.50 | 324,471 |
| 27 Dec 2023 | 77.50 | 79.98 | 77.80 | 79.00 | 79.00 | 209,841 |
| 22 Dec 2023 | 77.50 | 79.00 | 76.68 | 77.50 | 77.50 | 220,559 |
| 21 Dec 2023 | 76.50 | 79.50 | 76.00 | 77.00 | 77.00 | 211,151 |
| 20 Dec 2023 | 75.50 | 77.85 | 75.26 | 76.50 | 76.50 | 51,198 |
| 19 Dec 2023 | 72.00 | 76.91 | 71.00 | 75.50 | 75.50 | 669,825 |
| 18 Dec 2023 | 71.00 | 73.00 | 70.00 | 71.50 | 71.50 | 7,875,910 |
| 15 Dec 2023 | 71.50 | 72.00 | 71.15 | 71.00 | 71.00 | 159,386 |
| 14 Dec 2023 | 70.50 | 72.00 | 70.03 | 71.50 | 71.50 | 251,204 |
| 13 Dec 2023 | 71.50 | 73.44 | 70.06 | 70.50 | 70.50 | 353,840 |
| 12 Dec 2023 | 71.50 | 72.00 | 71.01 | 71.50 | 71.50 | 274,053 |
| 11 Dec 2023 | 71.50 | 72.30 | 71.42 | 71.50 | 71.50 | 1,039,718 |
| 08 Dec 2023 | 71.80 | 72.00 | 71.36 | 71.50 | 71.50 | 520,886 |
| 07 Dec 2023 | 72.50 | 72.15 | 71.60 | 71.80 | 71.80 | 310,556 |
| 06 Dec 2023 | 72.50 | 72.45 | 72.00 | 72.50 | 72.50 | 546,588 |
| 05 Dec 2023 | 72.50 | 72.94 | 72.00 | 72.50 | 72.50 | 210,056 |
| 04 Dec 2023 | 72.50 | 73.25 | 72.05 | 72.50 | 72.50 | 436,391 |
| 01 Dec 2023 | 74.00 | 73.45 | 71.37 | 72.50 | 72.50 | 213,820 |
| 30 Nov 2023 | 74.00 | 74.40 | 73.28 | 74.00 | 74.00 | 217,037 |
| 29 Nov 2023 | 74.00 | 75.00 | 73.07 | 74.00 | 74.00 | 223,625 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.