Dark

CNC
CONCURRENT TECHNOLOGIES PLC
stock LSE

Inactive

Aug 2, 2024

113.00GBX-2.165%(-2.50)687,535

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	115.5000	115.5000	112.7500	113.0000	-2.165%	687,535	0.000%
2024-08-01	117.0000	117.0000	115.5000	115.5000	-1.702%	155,156	-2.165%
2024-07-31	118.2500	118.2500	117.5000	117.5000	-0.634%	206,557	-3.830%
2024-07-30	119.0000	119.0000	117.5000	118.2500	-1.046%	167,539	-4.440%
2024-07-29	119.5000	119.5000	119.5000	119.5000	0.000%	312,520	-5.439%
2024-07-26	120.5000	120.5000	119.0000	119.5000	-0.830%	417,013	-5.439%
2024-07-25	123.5000	123.5000	120.0000	120.5000	-2.429%	136,648	-6.224%
2024-07-24	121.0000	123.5000	121.5000	123.5000	+2.066%	265,624	-8.502%
2024-07-23	119.0000	121.0000	120.2500	121.0000	+2.110%	109,103	-6.612%
2024-07-22	117.0000	120.5000	117.0000	118.5000	+1.282%	117,804	-4.641%
2024-07-19	118.5000	118.5000	117.0000	117.0000	-1.266%	121,663	-3.419%
2024-07-18	115.5000	119.7500	118.0000	118.5000	+2.597%	228,160	-4.641%
2024-07-17	112.0000	116.0000	115.0000	115.5000	+3.125%	410,591	-2.165%
2024-07-16	104.5000	112.0000	110.0000	112.0000	+7.177%	450,948	+0.893%
2024-07-15	103.0000	104.5000	101.0000	104.5000	+4.500%	355,417	+8.134%
2024-07-10	102.5000	102.5000	100.0000	100.0000	-2.439%	145,459	+13.000%
2024-07-09	103.0000	103.0000	102.5000	102.5000	-0.485%	156,008	+10.244%
2024-07-08	101.0000	103.0000	101.0000	103.0000	+2.488%	259,006	+9.709%
2024-07-05	100.5000	100.5000	100.5000	100.5000	0.000%	37,705	+12.438%
2024-07-04	99.5000	100.5000	99.5000	100.5000	+1.005%	893,960	+12.438%
2024-07-03	103.5000	103.5000	99.0000	99.5000	-3.865%	315,720	+13.568%
2024-07-02	103.5000	103.5000	103.5000	103.5000	0.000%	175,463	+9.179%
2024-07-01	103.5000	103.5000	103.0000	103.5000	0.000%	14,012	+9.179%
2024-06-28	104.0000	104.0000	103.5000	103.5000	-0.481%	88,774	+9.179%
2024-06-27	103.5000	105.0000	103.5000	104.0000	-0.478%	286,019	+8.654%
2024-06-26	105.5000	105.5000	103.0000	104.5000	-0.948%	158,727	+8.134%
2024-06-25	106.5000	106.5000	105.5000	105.5000	-0.939%	260,150	+7.109%
2024-06-24	106.5000	108.0000	106.5000	106.5000	0.000%	12,904	+6.103%
2024-06-21	106.5000	106.5000	106.5000	106.5000	0.000%	147,537	+6.103%
2024-06-20	103.5000	107.5000	106.5000	106.5000	+4.412%	1,136,819	+6.103%
2024-06-19	100.0000	102.0000	102.0000	102.0000	+2.000%	193,157	+10.784%
2024-06-18	100.5000	100.5000	100.0000	100.0000	-0.498%	53,052	+13.000%
2024-06-17	101.0000	101.0000	100.5000	100.5000	-0.495%	69,599	+12.438%
2024-06-14	101.0000	101.0000	101.0000	101.0000	0.000%	103,779	+11.881%
2024-06-13	102.5000	102.5000	101.0000	101.0000	-1.463%	164,059	+11.881%
2024-06-12	103.0000	103.0000	102.5000	102.5000	-0.485%	49,290	+10.244%
2024-06-11	103.5000	103.5000	103.0000	103.0000	-0.483%	143,364	+9.709%
2024-06-10	104.5000	104.5000	103.5000	103.5000	-0.957%	148,171	+9.179%
2024-06-07	104.5000	104.5000	104.5000	104.5000	0.000%	86,340	+8.134%
2024-06-06	105.0000	106.5000	104.5000	104.5000	-0.476%	1,505,708	+8.134%
2024-06-05	102.2500	106.0000	103.0000	105.0000	+2.689%	404,506	+7.619%
2024-06-04	102.0000	102.2500	101.5000	102.2500	+0.245%	146,379	+10.513%
2024-06-03	102.0000	102.0000	102.0000	102.0000	0.000%	59,161	+10.784%
2024-05-31	102.0000	102.0000	102.0000	102.0000	0.000%	38,771	+10.784%
2024-05-30	102.5000	102.5000	102.0000	102.0000	+0.493%	81,423	+10.784%
2024-05-29	101.5000	101.5000	101.2500	101.5000	0.000%	78,017	+11.330%
2024-05-28	101.5000	101.5000	101.5000	101.5000	0.000%	47,385	+11.330%
2024-05-24	102.0000	102.0000	101.0000	101.5000	-0.490%	52,733	+11.330%
2024-05-23	102.0000	102.0000	102.0000	102.0000	0.000%	72,764	+10.784%
2024-05-22	102.0000	102.5000	102.0000	102.0000	0.000%	156,348	+10.784%
2024-05-21	103.0000	103.0000	102.0000	102.0000	-0.971%	126,791	+10.784%
2024-05-20	101.5000	103.0000	101.5000	103.0000	+1.478%	264,429	+9.709%
2024-05-17	99.0000	101.5000	99.0000	101.5000	+2.525%	618,660	+11.330%
2024-05-16	101.0000	101.0000	99.0000	99.0000	-1.980%	125,923	+14.141%
2024-05-15	100.0000	101.0000	100.0000	101.0000	+1.000%	34,659	+11.881%
2024-05-14	101.0000	101.0000	100.0000	100.0000	0.000%	133,157	+13.000%
2024-05-13	98.8000	100.0000	100.0000	100.0000	+1.215%	154,978	+13.000%
2024-05-10	99.5000	100.5000	98.8000	98.8000	-0.704%	192,483	+14.372%
2024-05-09	99.0000	100.0000	99.0000	99.5000	0.000%	131,703	+13.568%
2024-05-08	101.5000	101.5000	99.5000	99.5000	-1.970%	477,048	+13.568%
2024-05-07	102.0000	102.0000	101.5000	101.5000	-0.490%	209,594	+11.330%
2024-05-02	103.5000	102.0000	101.5000	102.0000	-1.923%	774,633	+10.784%
2024-05-01	104.0000	105.0000	102.0000	104.0000	+11,785.714%	919,429	+8.654%
2024-03-22	0.8750	0.8750	0.8750	0.8750	0.000%	163,196	+12,814.286%
2024-03-21	0.8900	0.8900	0.8750	0.8750	-1.685%	163,199	+12,814.286%
2024-03-20	0.8900	0.8900	0.8900	0.8900	0.000%	78,784	+12,596.629%
2024-03-19	0.9100	0.9100	0.8850	0.8900	-2.198%	119,416	+12,596.629%
2024-03-18	0.9300	0.9300	0.9100	0.9100	-2.151%	117,484	+12,317.582%
2024-03-15	0.9300	0.9300	0.9300	0.9300	0.000%	69,133	+12,050.538%
2024-03-14	0.9300	0.9300	0.9300	0.9300	0.000%	250,086	+12,050.538%
2024-03-13	0.9250	0.9350	0.9250	0.9300	+0.541%	251,694	+12,050.538%
2024-03-12	0.9250	0.9250	0.9250	0.9250	0.000%	132,304	+12,116.216%
2024-03-11	0.9300	0.9300	0.9250	0.9250	-0.538%	126,732	+12,116.216%
2024-03-08	0.9350	0.9350	0.9200	0.9300	-0.535%	78,386	+12,050.538%
2024-03-07	0.9300	0.9350	0.9300	0.9350	+0.538%	481,335	+11,985.561%
2024-03-06	0.9150	0.9300	0.9100	0.9300	0.000%	152,625	+12,050.538%
2024-03-05	0.9150	0.9300	0.9300	0.9300	+1.639%	1,583,119	+12,050.538%
2024-03-04	0.8850	0.9350	0.8850	0.9150	+3.390%	242,891	+12,249.727%
2024-03-01	0.8800	0.8850	0.8800	0.8850	+0.568%	35,487	+12,668.362%
2024-02-29	0.8800	0.8800	0.8700	0.8800	0.000%	43,917	+12,740.909%
2024-02-28	0.8800	0.8800	0.8800	0.8800	-4.348%	235,855	+12,740.909%
2024-02-27	0.9150	0.9200	0.8800	0.9200	+0.437%	189,337	+12,182.609%
2024-02-26	0.9150	0.9160	0.9160	0.9160	+0.109%	50,751	+12,236.245%
2024-02-23	0.9150	0.9150	0.9150	0.9150	0.000%	23,860	+12,249.727%
2024-02-22	0.9150	0.9150	0.9150	0.9150	0.000%	76,862	+12,249.727%
2024-02-21	0.9350	0.9350	0.9150	0.9150	-2.660%	113,838	+12,249.727%
2024-02-20	0.9400	0.9500	0.9400	0.9400	0.000%	180,121	+11,921.277%
2024-02-19	0.9350	0.9400	0.9350	0.9400	+0.535%	91,002	+11,921.277%
2024-02-16	0.9100	0.9350	0.9100	0.9350	+2.747%	175,805	+11,985.561%
2024-02-15	0.9100	0.9100	0.9100	0.9100	0.000%	105,854	+12,317.582%
2024-02-14	0.9050	0.9200	0.9100	0.9100	+0.552%	124,747	+12,317.582%
2024-02-13	0.9200	0.9300	0.9050	0.9050	-1.630%	186,324	+12,386.188%
2024-02-12	0.9200	0.9200	0.9200	0.9200	0.000%	146,694	+12,182.609%
2024-02-09	0.8850	0.9200	0.8850	0.9200	+3.955%	532,888	+12,182.609%
2024-02-08	0.8800	0.8850	0.8800	0.8850	+0.568%	99,493	+12,668.362%
2024-02-07	0.8850	0.8850	0.8800	0.8800	-0.565%	245,210	+12,740.909%
2024-02-06	0.8900	0.9000	0.8800	0.8850	-0.562%	75,730	+12,668.362%
2024-02-05	0.9000	0.9300	0.8800	0.8900	+3.488%	689,999	+12,596.629%
2024-02-02	0.8500	0.8600	0.8500	0.8600	+1.176%	202,018	+13,039.535%
2024-02-01	0.8600	0.8600	0.8500	0.8500	-1.163%	81,984	+13,194.118%
2024-01-31	0.8600	0.8600	0.8600	0.8600	0.000%	142,090	+13,039.535%
2024-01-30	0.8400	0.8700	0.8400	0.8600	+1.176%	247,319	+13,039.535%
2024-01-29	0.8200	0.8500	0.8350	0.8500	+3.659%	1,055,531	+13,194.118%
2024-01-26	0.8200	0.8200	0.8200	0.8200	0.000%	118,968	+13,680.488%
2024-01-25	0.8200	0.8250	0.8200	0.8200	0.000%	88,280	+13,680.488%
2024-01-24	0.8000	0.8200	0.8100	0.8200	+2.500%	216,974	+13,680.488%
2024-01-23	0.7900	0.8100	0.8000	0.8000	+1.266%	297,595	+14,025.000%
2024-01-22	0.8000	0.8000	0.7900	0.7900	-1.250%	117,947	+14,203.797%
2024-01-19	0.7950	0.8000	0.7950	0.8000	+0.629%	130,758	+14,025.000%
2024-01-18	0.7900	0.8100	0.7900	0.7950	+0.633%	219,611	+14,113.836%
2024-01-17	0.8150	0.8300	0.7900	0.7900	0.000%	553,532	+14,203.797%
2024-01-16	0.7950	0.7950	0.7900	0.7900	-2.469%	71,249	+14,203.797%
2024-01-15	0.8100	0.8100	0.7800	0.8100	0.000%	260,501	+13,850.617%
2024-01-12	0.8000	0.8100	0.8000	0.8100	+1.250%	226,595	+13,850.617%
2024-01-11	0.7900	0.8000	0.7900	0.8000	+1.266%	174,958	+14,025.000%
2024-01-10	0.7950	0.7950	0.7750	0.7900	-0.629%	308,025	+14,203.797%
2024-01-09	0.8050	0.8050	0.7950	0.7950	-1.242%	43,336	+14,113.836%
2024-01-08	0.8100	0.8100	0.8050	0.8050	0.000%	49,510	+13,937.267%
2024-01-05	0.8050	0.8050	0.8050	0.8050	0.000%	37,619	+13,937.267%
2024-01-04	0.8000	0.8200	0.8000	0.8050	+0.625%	-369,162	+13,937.267%
2024-01-03	0.8100	0.8100	0.8000	0.8000	-1.235%	143,938	+14,025.000%
2024-01-02	0.8150	0.8200	0.8100	0.8100	0.000%	101,601	+13,850.617%
2023-12-29	0.8250	0.8100	0.8100	0.8100	-0.613%	75,665	+13,850.617%
2023-12-28	0.7900	0.8150	0.7950	0.8150	+3.165%	324,471	+13,765.031%
2023-12-27	0.7750	0.7900	0.7750	0.7900	+1.935%	209,841	+14,203.797%
2023-12-22	0.7750	0.7750	0.7750	0.7750	+0.649%	220,559	+14,480.645%
2023-12-21	0.7650	0.7750	0.7700	0.7700	+0.654%	211,151	+14,575.325%
2023-12-20	0.7550	0.7650	0.7550	0.7650	+1.325%	51,198	+14,671.242%
2023-12-19	0.7200	0.7600	0.7200	0.7550	+5.594%	669,825	+14,866.887%
2023-12-18	0.7100	0.7150	0.7100	0.7150	+0.704%	7,875,910	+15,704.196%
2023-12-15	0.7150	0.7200	0.7100	0.7100	-0.699%	159,386	+15,815.493%
2023-12-14	0.7050	0.7150	0.7100	0.7150	+1.418%	251,204	+15,704.196%
2023-12-13	0.7150	0.7300	0.7050	0.7050	-1.399%	353,840	+15,928.369%
2023-12-12	0.7150	0.7150	0.7150	0.7150	0.000%	274,053	+15,704.196%
2023-12-11	0.7150	0.7150	0.7150	0.7150	0.000%	1,039,718	+15,704.196%
2023-12-08	0.7180	0.7180	0.7150	0.7150	-0.418%	520,886	+15,704.196%
2023-12-07	0.7250	0.7250	0.7100	0.7180	-0.966%	310,556	+15,638.162%
2023-12-06	0.7250	0.7250	0.7250	0.7250	0.000%	546,588	+15,486.207%
2023-12-05	0.7250	0.7250	0.7250	0.7250	0.000%	210,056	+15,486.207%
2023-12-04	0.7250	0.7300	0.7250	0.7250	0.000%	436,391	+15,486.207%
2023-12-01	0.7400	0.7400	0.7250	0.7250	-2.027%	213,820	+15,486.207%
2023-11-30	0.7400	0.7400	0.7400	0.7400	0.000%	217,037	+15,170.270%
2023-11-29	0.7400	0.7400	0.7400	0.7400	0.000%	223,625	+15,170.270%
2023-11-28	0.7500	0.7500	0.7400	0.7400	-1.333%	290,946	+15,170.270%
2023-11-27	0.7440	0.7500	0.7350	0.7500	+4.167%	2,016,918	+14,966.667%
2023-11-24	0.7150	0.7200	0.7200	0.7200	0.000%	139,906	+15,594.444%
2023-11-23	0.7100	0.7200	0.7200	0.7200	+1.408%	282,409	+15,594.444%
2023-11-22	0.7150	0.7150	0.7100	0.7100	-0.699%	12,135	+15,815.493%
2023-11-21	0.7100	0.7150	0.7100	0.7150	+0.704%	57,180	+15,704.196%
2023-11-20	0.7150	0.7150	0.7000	0.7100	-0.699%	137,191	+15,815.493%
2023-11-17	0.7050	0.7200	0.7050	0.7150	+1.418%	185,923	+15,704.196%
2023-11-16	0.7000	0.7050	0.7000	0.7050	+0.714%	32,410	+15,928.369%
2023-11-15	0.7000	0.7000	0.7000	0.7000	0.000%	36,595	+16,042.857%
2023-11-14	0.6900	0.7000	0.6850	0.7000	+1.449%	166,147	+16,042.857%
2023-11-13	0.6900	0.6900	0.6900	0.6900	0.000%	39,571	+16,276.812%
2023-11-10	0.6950	0.6950	0.6900	0.6900	-0.719%	181,894	+16,276.812%
2023-11-09	0.6950	0.6950	0.6950	0.6950	0.000%	4,234	+16,158.993%
2023-11-08	0.6800	0.7050	0.6800	0.6950	+2.206%	238,278	+16,158.993%
2023-11-07	0.6850	0.6850	0.6800	0.6800	-0.730%	98,610	+16,517.647%
2023-11-06	0.6850	0.6850	0.6850	0.6850	0.000%	22,291	+16,396.350%
2023-11-03	0.6700	0.6850	0.6700	0.6850	+2.239%	17,365	+16,396.350%
2023-11-02	0.6350	0.6750	0.6350	0.6700	+5.512%	127,480	+16,765.672%
2023-11-01	0.6350	0.6350	0.6350	0.6350	0.000%	2,057	+17,695.276%
2023-10-31	0.6350	0.6350	0.6350	0.6350	0.000%	41,117	+17,695.276%
2023-10-30	0.6550	0.6550	0.6350	0.6350	-3.053%	122,997	+17,695.276%
2023-10-27	0.6550	0.6550	0.6550	0.6550	0.000%	9,202	+17,151.908%
2023-10-26	0.6400	0.6550	0.6400	0.6550	+0.769%	55,061	+17,151.908%
2023-10-25	0.6500	0.6500	0.6500	0.6500	0.000%	141,953	+17,284.615%
2023-10-24	0.6650	0.6650	0.6350	0.6500	-2.985%	151,841	+17,284.615%
2023-10-23	0.6800	0.6800	0.6700	0.6700	-1.471%	18,599	+16,765.672%
2023-10-20	0.6800	0.6800	0.6800	0.6800	0.000%	28,094	+16,517.647%
2023-10-19	0.6800	0.6800	0.6800	0.6800	0.000%	3,202	+16,517.647%
2023-10-18	0.6800	0.6800	0.6800	0.6800	0.000%	28,139	+16,517.647%
2023-10-17	0.6800	0.6800	0.6800	0.6800	0.000%	0	+16,517.647%
2023-10-16	0.6800	0.6800	0.6800	0.6800	0.000%	15,823	+16,517.647%
2023-10-13	0.6800	0.6800	0.6800	0.6800	0.000%	69,625	+16,517.647%
2023-10-12	0.6850	0.6800	0.6800	0.6800	-0.730%	147,408	+16,517.647%
2023-10-11	0.6900	0.6900	0.6850	0.6850	-0.725%	30,666	+16,396.350%
2023-10-10	0.6900	0.6950	0.6900	0.6900	0.000%	50,340	+16,276.812%
2023-10-09	0.6950	0.6950	0.6900	0.6900	-0.719%	107,936	+16,276.812%
2023-10-06	0.7000	0.7050	0.6950	0.6950	-0.714%	100,254	+16,158.993%
2023-10-05	0.7190	0.7190	0.7000	0.7000	-2.643%	37,879	+16,042.857%
2023-10-04	0.7300	0.7300	0.7190	0.7190	-1.507%	46,181	+15,616.273%
2023-10-03	0.7300	0.7300	0.7300	0.7300	0.000%	116,305	+15,379.452%
2023-10-02	0.7250	0.7300	0.7250	0.7300	+0.690%	59,254	+15,379.452%
2023-09-29	0.7500	0.7320	0.7250	0.7250	-3.333%	287,441	+15,486.207%
2023-09-28	0.7350	0.7550	0.7350	0.7500	+2.041%	186,163	+14,966.667%
2023-09-27	0.7350	0.7350	0.7300	0.7350	0.000%	99,829	+15,274.150%
2023-09-26	0.7350	0.7350	0.7300	0.7350	0.000%	39,820	+15,274.150%
2023-09-25	0.7350	0.7350	0.7350	0.7350	0.000%	2,474	+15,274.150%
2023-09-22	0.7350	0.7350	0.7350	0.7350	0.000%	12,974	+15,274.150%
2023-09-21	0.7350	0.7400	0.7300	0.7350	0.000%	1,743,586	+15,274.150%
2023-09-20	0.7300	0.7350	0.7300	0.7350	+1.379%	32,120	+15,274.150%
2023-09-19	0.7650	0.7650	0.7150	0.7250	-3.974%	147,015	+15,486.207%
2023-09-18	0.7600	0.7600	0.7550	0.7550	-0.658%	150,853	+14,866.887%
2023-09-15	0.7450	0.7650	0.7450	0.7600	+2.013%	139,114	+14,768.421%
2023-09-14	0.7300	0.7450	0.7300	0.7450	+2.055%	329,268	+15,067.785%
2023-09-13	0.7300	0.7300	0.7300	0.7300	0.000%	70,963	+15,379.452%
2023-09-12	0.7300	0.7300	0.7300	0.7300	-0.680%	14,532	+15,379.452%
2023-09-11	0.7400	0.7400	0.7350	0.7350	0.000%	49,649	+15,274.150%
2023-09-08	0.7400	0.7400	0.7350	0.7350	-0.676%	28,255	+15,274.150%
2023-09-07	0.7200	0.7400	0.7200	0.7400	+2.778%	200,166	+15,170.270%
2023-09-06	0.7250	0.7250	0.7100	0.7200	-0.690%	82,490	+15,594.444%
2023-09-05	0.7050	0.7250	0.7060	0.7250	+2.837%	804,274	+15,486.207%
2023-09-04	0.7150	0.7150	0.7050	0.7050	-1.399%	182,525	+15,928.369%
2023-09-01	0.7150	0.7150	0.7150	0.7150	0.000%	16,098	+15,704.196%
2023-08-31	0.7300	0.7300	0.7100	0.7150	-2.055%	45,526	+15,704.196%
2023-08-30	0.6900	0.7300	0.6900	0.7300	+5.797%	93,392	+15,379.452%
2023-08-29	0.6950	0.6950	0.6900	0.6900	-0.719%	35,389	+16,276.812%
2023-08-25	0.6800	0.6950	0.6800	0.6950	0.000%	63,200	+16,158.993%
2023-08-23	0.6900	0.6950	0.6900	0.6950	+0.725%	25,153	+16,158.993%
2023-08-22	0.6800	0.6900	0.6800	0.6900	+1.471%	53,633	+16,276.812%
2023-08-21	0.6850	0.6850	0.6700	0.6800	-0.730%	128,818	+16,517.647%
2023-08-18	0.6850	0.6850	0.6800	0.6850	0.000%	99,697	+16,396.350%
2023-08-17	0.6850	0.6850	0.6850	0.6850	0.000%	123,884	+16,396.350%
2023-08-16	0.6700	0.7050	0.6650	0.6850	-6.164%	548,575	+16,396.350%
2023-08-15	0.7300	0.7300	0.7300	0.7300	0.000%	26,250	+15,379.452%
2023-08-14	0.7400	0.7400	0.7300	0.7300	-1.351%	84,864	+15,379.452%
2023-08-11	0.7500	0.7500	0.7400	0.7400	-1.333%	45,369	+15,170.270%
2023-08-10	0.7400	0.7500	0.7400	0.7500	+1.351%	221,408	+14,966.667%
2023-08-09	0.7350	0.7400	0.7350	0.7400	+1.370%	107,513	+15,170.270%
2023-08-07	0.7300	0.7300	0.7300	0.7300	0.000%	34,339	+15,379.452%
2023-08-04	0.7350	0.7350	0.7300	0.7300	-0.680%	15,529	+15,379.452%
2023-08-03	0.7450	0.7450	0.7250	0.7350	-1.342%	49,572	+15,274.150%
2023-08-02	0.7600	0.7600	0.7450	0.7450	-1.974%	61,318	+15,067.785%
2023-08-01	0.7250	0.7600	0.7250	0.7600	+5.556%	132,385	+14,768.421%
2023-07-28	0.7300	0.7300	0.7200	0.7200	-1.370%	61,510	+15,594.444%
2023-07-27	0.7250	0.7300	0.7250	0.7300	0.000%	29,558	+15,379.452%
2023-07-26	0.7250	0.7300	0.7300	0.7300	+0.690%	62,598	+15,379.452%
2023-07-25	0.7250	0.7250	0.7250	0.7250	0.000%	6,153	+15,486.207%
2023-07-24	0.7400	0.7400	0.7050	0.7250	-2.027%	163,921	+15,486.207%
2023-07-21	0.7500	0.7500	0.7400	0.7400	-1.333%	89,460	+15,170.270%
2023-07-20	0.7450	0.7550	0.7300	0.7500	+0.671%	84,745	+14,966.667%
2023-07-19	0.7800	0.7850	0.7450	0.7450	-4.487%	218,136	+15,067.785%
2023-07-18	0.7100	0.7850	0.7100	0.7800	+11.429%	423,187	+14,387.179%
2023-07-17	0.5750	0.7200	0.5750	0.7000	+22.807%	631,932	+16,042.857%
2023-07-14	0.5550	0.5700	0.5550	0.5700	+2.703%	33,590	+19,724.561%
2023-07-13	0.5650	0.5700	0.5450	0.5550	-1.770%	203,058	+20,260.360%
2023-07-12	0.5600	0.5650	0.5600	0.5650	+0.893%	29,447	+19,900.000%
2023-07-11	0.5700	0.5700	0.5600	0.5600	-1.754%	53,641	+20,078.571%
2023-07-10	0.5750	0.5750	0.5650	0.5700	-0.870%	43,805	+19,724.561%
2023-07-07	0.5700	0.5750	0.5700	0.5750	+0.877%	63,244	+19,552.174%
2023-07-06	0.5600	0.5700	0.5600	0.5700	+1.786%	81,701	+19,724.561%
2023-07-05	0.5700	0.5700	0.5550	0.5600	-1.754%	146,283	+20,078.571%
2023-07-04	0.5850	0.5850	0.5700	0.5700	-2.564%	79,936	+19,724.561%
2023-07-03	0.5900	0.5900	0.5600	0.5850	-0.847%	195,794	+19,216.239%
2023-06-30	0.5850	0.6050	0.5650	0.5900	+4.425%	458,623	+19,052.542%
2023-06-29	0.5750	0.5800	0.5550	0.5650	-3.253%	179,528	+19,900.000%
2023-06-28	0.6150	0.5840	0.5840	0.5840	-6.560%	294,596	+19,249.315%
2023-06-27	0.6350	0.6350	0.6250	0.6250	-1.575%	81,839	+17,980.000%
2023-06-26	0.6400	0.6400	0.6350	0.6350	-0.781%	48,633	+17,695.276%
2023-06-23	0.6400	0.6400	0.6400	0.6400	0.000%	21,449	+17,556.250%
2023-06-22	0.6600	0.6600	0.6400	0.6400	-3.030%	50,839	+17,556.250%
2023-06-21	0.6750	0.6750	0.6600	0.6600	-2.222%	46,767	+17,021.212%
2023-06-20	0.7050	0.7050	0.6650	0.6750	-4.255%	144,924	+16,640.741%
2023-06-19	0.6850	0.7050	0.6850	0.7050	-0.704%	70,450	+15,928.369%
2023-06-16	0.7250	0.7250	0.7100	0.7100	-2.069%	54,334	+15,815.493%
2023-06-15	0.7150	0.7250	0.7150	0.7250	+1.399%	140,817	+15,486.207%
2023-06-14	0.7150	0.7150	0.7150	0.7150	0.000%	24,652	+15,704.196%
2023-06-13	0.7100	0.7150	0.7100	0.7150	+0.704%	103,289	+15,704.196%
2023-06-12	0.7150	0.7150	0.7050	0.7100	+3.650%	78,709	+15,815.493%
2023-06-09	0.6900	0.6900	0.6850	0.6850	-0.725%	6,600	+16,396.350%
2023-06-08	0.6950	0.6950	0.6900	0.6900	-0.719%	10,476	+16,276.812%
2023-06-07	0.7000	0.7050	0.6950	0.6950	+2.963%	128,860	+16,158.993%
2023-06-06	0.6800	0.6850	0.6750	0.6750	-0.735%	46,430	+16,640.741%
2023-06-05	0.6570	0.6800	0.6570	0.6800	+3.501%	227,814	+16,517.647%
2023-06-02	0.6550	0.6600	0.6550	0.6570	+0.305%	18,586	+17,099.391%
2023-06-01	0.6550	0.6550	0.6550	0.6550	0.000%	19,525	+17,151.908%
2023-05-31	0.6550	0.6550	0.6550	0.6550	-0.758%	48,330	+17,151.908%
2023-05-30	0.6700	0.6700	0.6600	0.6600	-1.493%	64,080	+17,021.212%
2023-05-26	0.6700	0.6700	0.6700	0.6700	0.000%	1,000	+16,765.672%
2023-05-25	0.6700	0.6700	0.6700	0.6700	0.000%	5,031	+16,765.672%
2023-05-24	0.6700	0.6700	0.6700	0.6700	0.000%	5,623	+16,765.672%
2023-05-23	0.6700	0.6700	0.6650	0.6700	0.000%	66,878	+16,765.672%
2023-05-22	0.6650	0.6700	0.6650	0.6700	-0.741%	38,064	+16,765.672%
2023-05-19	0.6750	0.6750	0.6600	0.6750	0.000%	142,321	+16,640.741%
2023-05-18	0.6850	0.6850	0.6750	0.6750	-1.460%	45,174	+16,640.741%
2023-05-17	0.6850	0.6850	0.6850	0.6850	+0.735%	10,860	+16,396.350%
2023-05-16	0.6900	0.6900	0.6800	0.6800	-1.449%	30,430	+16,517.647%
2023-05-15	0.6900	0.6900	0.6900	0.6900	0.000%	49,699	+16,276.812%
2023-05-12	0.6900	0.6900	0.6900	0.6900	0.000%	47,214	+16,276.812%
2023-05-11	0.6900	0.6900	0.6900	0.6900	0.000%	29,302	+16,276.812%
2023-05-10	0.7050	0.7050	0.6900	0.6900	-2.128%	2,406	+16,276.812%
2023-05-09	0.6950	0.7050	0.6950	0.7050	+1.439%	59,488	+15,928.369%
2023-05-05	0.6950	0.6950	0.6950	0.6950	0.000%	85,622	+16,158.993%
2023-05-04	0.7050	0.7050	0.6950	0.6950	-1.418%	28,037	+16,158.993%
2023-05-03	0.7100	0.7100	0.7050	0.7050	-0.704%	60,828	+15,928.369%
2023-05-02	0.7050	0.7100	0.7050	0.7100	+0.709%	35,359	+15,815.493%
2023-04-28	0.6900	0.7050	0.6900	0.7050	+2.174%	105,699	+15,928.369%
2023-04-27	0.6950	0.6950	0.6900	0.6900	-0.719%	79,743	+16,276.812%
2023-04-26	0.6950	0.6950	0.6850	0.6950	0.000%	35,223	+16,158.993%
2023-04-25	0.7000	0.7000	0.6950	0.6950	-0.714%	19,971	+16,158.993%
2023-04-24	0.7000	0.7000	0.7000	0.7000	0.000%	1,860	+16,042.857%
2023-04-21	0.7050	0.7050	0.7000	0.7000	-0.709%	43,593	+16,042.857%
2023-04-20	0.7050	0.7050	0.7050	0.7050	0.000%	767	+15,928.369%
2023-04-19	0.7050	0.7050	0.7050	0.7050	+0.714%	57,090	+15,928.369%
2023-04-18	0.6950	0.7000	0.6950	0.7000	+0.719%	18,410	+16,042.857%
2023-04-17	0.7100	0.7100	0.6950	0.6950	-2.113%	61,726	+16,158.993%
2023-04-14	0.7100	0.7100	0.7100	0.7100	0.000%	6,433	+15,815.493%
2023-04-13	0.7050	0.7100	0.7000	0.7100	+0.709%	165,249	+15,815.493%
2023-04-12	0.7100	0.7100	0.6900	0.7050	-0.704%	113,368	+15,928.369%
2023-04-11	0.7200	0.7200	0.7100	0.7100	-1.389%	32,365	+15,815.493%
2023-04-06	0.7200	0.7200	0.7150	0.7200	-0.690%	21,836	+15,594.444%
2023-04-05	0.7300	0.7300	0.7250	0.7250	-0.685%	6,363	+15,486.207%
2023-04-04	0.7300	0.7300	0.7300	0.7300	0.000%	15,790	+15,379.452%
2023-04-03	0.7250	0.7300	0.7250	0.7300	+0.690%	22,839	+15,379.452%
2023-03-31	0.7300	0.7300	0.7250	0.7250	-0.685%	21,486	+15,486.207%
2023-03-30	0.7250	0.7300	0.7200	0.7300	+0.690%	13,437	+15,379.452%
2023-03-29	0.7250	0.7250	0.7250	0.7250	0.000%	0	+15,486.207%
2023-03-28	0.7250	0.7250	0.7200	0.7250	0.000%	26,527	+15,486.207%
2023-03-27	0.7300	0.7300	0.7250	0.7250	-0.685%	59,192	+15,486.207%
2023-03-24	0.7300	0.7300	0.7300	0.7300	0.000%	27,394	+15,379.452%
2023-03-23	0.7300	0.7350	0.7300	0.7300	0.000%	48,254	+15,379.452%
2023-03-22	0.7300	0.7300	0.7300	0.7300	0.000%	21,529	+15,379.452%
2023-03-21	0.7250	0.7400	0.7250	0.7300	+2.817%	52,879	+15,379.452%
2023-03-20	0.7350	0.7350	0.7100	0.7100	-3.401%	72,858	+15,815.493%
2023-03-17	0.7400	0.7400	0.7350	0.7350	-0.676%	46,000	+15,274.150%
2023-03-16	0.7550	0.7550	0.7400	0.7400	-1.987%	73,239	+15,170.270%
2023-03-15	0.7550	0.7550	0.7550	0.7550	0.000%	130,054	+14,866.887%
2023-03-14	0.7550	0.7550	0.7550	0.7550	0.000%	14,546	+14,866.887%
2023-03-13	0.7600	0.7600	0.7550	0.7550	-0.658%	100,630	+14,866.887%
2023-03-10	0.7550	0.7600	0.7550	0.7600	+0.662%	126,796	+14,768.421%
2023-03-09	0.7550	0.7550	0.7550	0.7550	0.000%	12,000	+14,866.887%
2023-03-08	0.7350	0.7650	0.7350	0.7550	+2.721%	512,639	+14,866.887%
2023-03-07	0.7500	0.7500	0.7350	0.7350	-2.000%	20,055	+15,274.150%
2023-03-06	0.7500	0.7500	0.7500	0.7500	+1.351%	38,088	+14,966.667%
2023-03-03	0.7300	0.7400	0.7300	0.7400	+1.370%	139,541	+15,170.270%
2023-03-02	0.7300	0.7400	0.7300	0.7300	0.000%	90,826	+15,379.452%
2023-03-01	0.7350	0.7400	0.7250	0.7300	-0.680%	147,541	+15,379.452%
2023-02-28	0.7250	0.7350	0.7250	0.7350	+1.379%	123,472	+15,274.150%
2023-02-27	0.7300	0.7500	0.7250	0.7250	-0.685%	356,686	+15,486.207%
2023-02-24	0.7300	0.7300	0.7300	0.7300	0.000%	45,681	+15,379.452%
2023-02-23	0.7400	0.7400	0.7200	0.7300	-1.351%	72,872	+15,379.452%
2023-02-22	0.7400	0.7400	0.7400	0.7400	0.000%	3,418	+15,170.270%
2023-02-21	0.7400	0.7400	0.7400	0.7400	0.000%	3,103	+15,170.270%
2023-02-20	0.7300	0.7450	0.7300	0.7400	+1.370%	121,216	+15,170.270%
2023-02-17	0.7300	0.7300	0.7150	0.7300	0.000%	79,895	+15,379.452%
2023-02-16	0.7350	0.7350	0.7150	0.7300	-0.680%	69,835	+15,379.452%
2023-02-15	0.7400	0.7400	0.7350	0.7350	-0.676%	26,250	+15,274.150%
2023-02-14	0.7400	0.7400	0.7400	0.7400	0.000%	45,069	+15,170.270%
2023-02-13	0.7550	0.7550	0.7400	0.7400	-1.987%	56,150	+15,170.270%
2023-02-10	0.7550	0.7550	0.7550	0.7550	0.000%	16,528	+14,866.887%
2023-02-09	0.7600	0.7600	0.7550	0.7550	-0.658%	15,465	+14,866.887%
2023-02-08	0.7600	0.7600	0.7600	0.7600	0.000%	27,392	+14,768.421%
2023-02-07	0.7500	0.7600	0.7500	0.7600	+1.333%	64,286	+14,768.421%
2023-02-06	0.7650	0.7650	0.7450	0.7500	-1.961%	48,537	+14,966.667%
2023-02-03	0.7650	0.7650	0.7650	0.7650	0.000%	46,693	+14,671.242%
2023-02-02	0.7900	0.7900	0.7600	0.7650	-3.165%	34,035	+14,671.242%
2023-02-01	0.7900	0.7900	0.7900	0.7900	0.000%	44,057	+14,203.797%
2023-01-31	0.7800	0.7900	0.7800	0.7900	+1.282%	56,931	+14,203.797%
2023-01-30	0.7600	0.7800	0.7600	0.7800	+2.632%	71,312	+14,387.179%
2023-01-27	0.7600	0.7600	0.7600	0.7600	0.000%	11,738	+14,768.421%
2023-01-26	0.7500	0.7600	0.7500	0.7600	+1.333%	24,347	+14,768.421%
2023-01-25	0.7650	0.7650	0.7450	0.7500	-1.961%	78,317	+14,966.667%
2023-01-24	0.7650	0.7650	0.7650	0.7650	0.000%	18,478	+14,671.242%
2023-01-23	0.7700	0.7700	0.7650	0.7650	-0.649%	6,719	+14,671.242%
2023-01-20	0.7900	0.7900	0.7700	0.7700	-2.532%	48,551	+14,575.325%
2023-01-19	0.7900	0.7900	0.7850	0.7900	0.000%	15,694	+14,203.797%
2023-01-18	0.7950	0.7950	0.7900	0.7900	-0.629%	75,509	+14,203.797%
2023-01-17	0.8000	0.8000	0.7900	0.7950	-0.625%	91,880	+14,113.836%
2023-01-16	0.7800	0.8050	0.7800	0.8000	+2.564%	328,116	+14,025.000%
2023-01-13	0.7850	0.7850	0.7750	0.7800	-0.637%	57,319	+14,387.179%
2023-01-12	0.7950	0.7950	0.7850	0.7850	-1.258%	29,463	+14,294.904%
2023-01-11	0.8000	0.8000	0.7950	0.7950	-0.625%	59,772	+14,113.836%
2023-01-10	0.7800	0.8050	0.7800	0.8000	+2.564%	50,111	+14,025.000%
2023-01-09	0.7800	0.7950	0.7750	0.7800	0.000%	34,605	+14,387.179%
2023-01-06	0.7750	0.7800	0.7750	0.7800	+1.299%	54,589	+14,387.179%
2023-01-05	0.7700	0.7900	0.7700	0.7700	+0.654%	101,786	+14,575.325%
2023-01-04	0.7450	0.7750	0.7400	0.7650	+6.250%	392,761	+14,671.242%
2023-01-03	0.7200	0.7420	0.7200	0.7200	0.000%	4,684	+15,594.444%

.dark-mode .ZcvQ2b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZcvQ2b{ color: #333333; background-color: white; border: 2px solid #333333; }CNCCONCURRENT TECHNOLOGIES PLCstock LSE

CNC
CONCURRENT TECHNOLOGIES PLC
stock LSE