Dark

CPT
CONCEPTA PLC
stock LSE

Inactive

Dec 3, 2020

0.0190GBP-4.040%(-0.0008)3,393,396

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-03	0.01880	0.01950	0.01880	0.01900	-4.040%	3,393,396	0.000%
2020-12-02	0.01800	0.02150	0.01980	0.01980	+23.750%	28,014,376	-4.040%
2020-12-01	0.01650	0.01740	0.01500	0.01600	-3.030%	1,007,879	+18.750%
2020-11-30	0.01500	0.01650	0.01500	0.01650	+7.843%	1,055,827	+15.152%
2020-11-27	0.01500	0.01800	0.01530	0.01530	+2.000%	3,834,314	+24.183%
2020-11-26	0.01450	0.01530	0.01400	0.01500	+3.448%	3,129,914	+26.667%
2020-11-25	0.01600	0.01680	0.01300	0.01450	-14.706%	4,811,977	+31.034%
2020-11-24	0.01100	0.01700	0.01700	0.01700	+54.545%	17,614,183	+11.765%
2020-11-23	0.00925	0.01100	0.00925	0.01100	+22.222%	2,929,249	+72.727%
2020-11-20	0.00900	0.00900	0.00900	0.00900	0.000%	335,000	+111.111%
2020-11-19	0.00900	0.00900	0.00900	0.00900	0.000%	646,630	+111.111%
2020-11-18	0.01000	0.01000	0.00850	0.00900	-10.000%	690,943	+111.111%
2020-11-17	0.01000	0.01000	0.01000	0.01000	0.000%	674,588	+90.000%
2020-11-16	0.01000	0.01000	0.01000	0.01000	0.000%	249,500	+90.000%
2020-11-13	0.01000	0.01000	0.00900	0.01000	0.000%	8,400	+90.000%
2020-11-12	0.01000	0.01000	0.01000	0.01000	0.000%	2,288,510	+90.000%
2020-11-11	0.01000	0.01000	0.01000	0.01000	0.000%	1,957,500	+90.000%
2020-11-10	0.01000	0.01000	0.01000	0.01000	0.000%	659,054	+90.000%
2020-11-09	0.00950	0.01000	0.00950	0.01000	+5.263%	553,365	+90.000%
2020-11-06	0.00950	0.00950	0.00950	0.00950	0.000%	0	+100.000%
2020-11-05	0.00950	0.00950	0.00950	0.00950	0.000%	438,034	+100.000%
2020-11-04	0.00950	0.00950	0.00950	0.00950	0.000%	0	+100.000%
2020-11-03	0.00900	0.00950	0.00900	0.00950	+5.556%	1,220,000	+100.000%
2020-11-02	0.00900	0.00900	0.00900	0.00900	0.000%	383,934	+111.111%
2020-10-30	0.00850	0.00900	0.00750	0.00900	+5.882%	2,132,502	+111.111%
2020-10-29	0.00850	0.00850	0.00850	0.00850	0.000%	140,000	+123.529%
2020-10-28	0.01025	0.01025	0.00850	0.00850	-17.073%	608,299	+123.529%
2020-10-27	0.01025	0.00970	0.00970	0.01025	0.000%	100	+85.366%
2020-10-26	0.00850	0.01025	0.00850	0.01025	+20.588%	1,704,647	+85.366%
2020-10-23	0.00850	0.00850	0.00850	0.00850	0.000%	41,250	+123.529%
2020-10-22	0.00850	0.00850	0.00850	0.00850	0.000%	0	+123.529%
2020-10-21	0.00850	0.00850	0.00850	0.00850	0.000%	230,334	+123.529%
2020-10-20	0.00850	0.00850	0.00850	0.00850	0.000%	800,000	+123.529%
2020-10-19	0.00850	0.00850	0.00850	0.00850	0.000%	250,246	+123.529%
2020-10-16	0.00850	0.00850	0.00850	0.00850	0.000%	39,909	+123.529%
2020-10-15	0.00850	0.00850	0.00850	0.00850	0.000%	12,000	+123.529%
2020-10-14	0.00800	0.00850	0.00800	0.00850	+6.250%	1,982,151	+123.529%
2020-10-13	0.00800	0.00800	0.00800	0.00800	0.000%	0	+137.500%
2020-10-12	0.00800	0.00800	0.00800	0.00800	0.000%	387,160	+137.500%
2020-10-09	0.00800	0.00800	0.00800	0.00800	0.000%	0	+137.500%
2020-10-08	0.00800	0.00800	0.00800	0.00800	0.000%	0	+137.500%
2020-10-07	0.00800	0.00800	0.00800	0.00800	0.000%	250,246	+137.500%
2020-10-06	0.00900	0.00900	0.00800	0.00800	-11.111%	915,482	+137.500%
2020-10-05	0.00900	0.00900	0.00900	0.00900	0.000%	160,077	+111.111%
2020-10-02	0.00900	0.00900	0.00900	0.00900	0.000%	0	+111.111%
2020-10-01	0.00900	0.00900	0.00900	0.00900	0.000%	445,466	+111.111%
2020-09-30	0.00900	0.00900	0.00800	0.00900	0.000%	1,757,228	+111.111%
2020-09-29	0.00900	0.00900	0.00900	0.00900	0.000%	1,159,532	+111.111%
2020-09-28	0.00900	0.00900	0.00900	0.00900	+2.857%	78,572	+111.111%
2020-09-25	0.00925	0.00925	0.00875	0.00875	-5.405%	300,000	+117.143%
2020-09-24	0.00950	0.00950	0.00925	0.00925	-2.632%	827,984	+105.405%
2020-09-23	0.01100	0.01100	0.00900	0.00950	-5.000%	476,407	+100.000%
2020-09-22	0.01000	0.01000	0.01000	0.01000	0.000%	638	+90.000%
2020-09-21	0.01000	0.01000	0.01000	0.01000	0.000%	4,165	+90.000%
2020-09-18	0.01000	0.01000	0.01000	0.01000	0.000%	100,019	+90.000%
2020-09-17	0.01000	0.01000	0.01000	0.01000	0.000%	7,087	+90.000%
2020-09-16	0.01000	0.01000	0.01000	0.01000	0.000%	356,677	+90.000%
2020-09-15	0.01000	0.01000	0.01000	0.01000	0.000%	2,236,937	+90.000%
2020-09-14	0.01175	0.01175	0.01000	0.01000	-14.894%	0	+90.000%
2020-09-11	0.01175	0.01175	0.01175	0.01175	0.000%	7,656	+61.702%
2020-09-10	0.01175	0.01175	0.01175	0.01175	0.000%	71,942	+61.702%
2020-09-09	0.01175	0.01175	0.01175	0.01175	0.000%	16,949	+61.702%
2020-09-08	0.01175	0.01175	0.01175	0.01175	0.000%	214,745	+61.702%
2020-09-07	0.01175	0.01175	0.01175	0.01175	0.000%	10,100	+61.702%
2020-09-04	0.01175	0.01175	0.01175	0.01175	0.000%	95,618	+61.702%
2020-09-03	0.01175	0.01175	0.01175	0.01175	0.000%	57,190	+61.702%
2020-09-02	0.01175	0.01175	0.01175	0.01175	0.000%	1,100,000	+61.702%
2020-09-01	0.01175	0.01175	0.01175	0.01175	0.000%	211,996	+61.702%
2020-08-28	0.01175	0.01175	0.01175	0.01175	0.000%	34,700	+61.702%
2020-08-27	0.01175	0.01175	0.01175	0.01175	0.000%	0	+61.702%
2020-08-26	0.01175	0.01175	0.01175	0.01175	0.000%	16,685	+61.702%
2020-08-25	0.01175	0.01175	0.01175	0.01175	0.000%	112,207	+61.702%
2020-08-24	0.01100	0.01175	0.01050	0.01175	0.000%	85,208	+61.702%
2020-08-21	0.01150	0.01175	0.01150	0.01175	+2.174%	381,878	+61.702%
2020-08-20	0.01150	0.01150	0.01000	0.01150	0.000%	169,132	+65.217%
2020-08-19	0.01150	0.01150	0.01150	0.01150	0.000%	55,000	+65.217%
2020-08-18	0.01150	0.01150	0.01150	0.01150	0.000%	0	+65.217%
2020-08-17	0.01150	0.01150	0.01150	0.01150	0.000%	0	+65.217%
2020-08-14	0.01150	0.01150	0.01150	0.01150	0.000%	203,403	+65.217%
2020-08-13	0.01150	0.01150	0.01150	0.01150	0.000%	158,870	+65.217%
2020-08-12	0.01150	0.01150	0.01150	0.01150	0.000%	22,500	+65.217%
2020-08-11	0.01150	0.01150	0.01150	0.01150	0.000%	0	+65.217%
2020-08-10	0.01150	0.01150	0.01150	0.01150	0.000%	381,521	+65.217%
2020-08-07	0.01150	0.01150	0.01150	0.01150	0.000%	35,759	+65.217%
2020-08-06	0.01150	0.01150	0.01150	0.01150	0.000%	5,827,919	+65.217%
2020-08-05	0.01150	0.01150	0.01150	0.01150	0.000%	412,252	+65.217%
2020-08-04	0.01050	0.01150	0.01050	0.01150	+9.524%	5,864	+65.217%
2020-08-03	0.01050	0.01050	0.01050	0.01050	0.000%	304,619	+80.952%
2020-07-31	0.01050	0.01050	0.01050	0.01050	0.000%	339,142	+80.952%
2020-07-30	0.01050	0.01050	0.01050	0.01050	0.000%	1,358,993	+80.952%
2020-07-29	0.01100	0.01100	0.01050	0.01050	-4.545%	0	+80.952%
2020-07-28	0.01100	0.01100	0.01100	0.01100	0.000%	300,000	+72.727%
2020-07-27	0.01100	0.01100	0.01100	0.01100	0.000%	0	+72.727%
2020-07-24	0.01050	0.01100	0.01050	0.01100	+4.762%	136,398	+72.727%
2020-07-23	0.01150	0.01150	0.01050	0.01050	-8.696%	2,072,866	+80.952%
2020-07-22	0.01150	0.01150	0.01150	0.01150	0.000%	234,361	+65.217%
2020-07-21	0.01150	0.01150	0.01150	0.01150	0.000%	56,487	+65.217%
2020-07-20	0.01150	0.01150	0.01150	0.01150	0.000%	5,000	+65.217%
2020-07-17	0.01200	0.01200	0.01150	0.01150	-4.167%	131,315	+65.217%
2020-07-16	0.01200	0.01200	0.01200	0.01200	0.000%	0	+58.333%
2020-07-15	0.01200	0.01200	0.01200	0.01200	0.000%	110,489	+58.333%
2020-07-14	0.01200	0.01200	0.01200	0.01200	0.000%	135,230	+58.333%
2020-07-13	0.01200	0.01200	0.01200	0.01200	0.000%	37,733	+58.333%
2020-07-10	0.01200	0.01200	0.01200	0.01200	0.000%	0	+58.333%
2020-07-09	0.01200	0.01200	0.01200	0.01200	0.000%	549,037	+58.333%
2020-07-08	0.01250	0.01250	0.01200	0.01200	-4.000%	590,012	+58.333%
2020-07-07	0.01250	0.01250	0.01250	0.01250	0.000%	2,372,355	+52.000%
2020-07-06	0.01250	0.01250	0.01250	0.01250	+4.167%	16,950	+52.000%
2020-07-03	0.01200	0.01200	0.01200	0.01200	0.000%	0	+58.333%
2020-07-01	0.01200	0.01200	0.01100	0.01200	0.000%	18,286	+58.333%
2020-06-30	0.01200	0.01200	0.01200	0.01200	0.000%	300,000	+58.333%
2020-06-29	0.01350	0.01350	0.01200	0.01200	-11.111%	264,866	+58.333%
2020-06-26	0.01350	0.01350	0.01350	0.01350	0.000%	138,334	+40.741%
2020-06-25	0.01350	0.01350	0.01350	0.01350	0.000%	0	+40.741%
2020-06-24	0.01350	0.01350	0.01350	0.01350	0.000%	41,871	+40.741%
2020-06-23	0.01400	0.01400	0.01350	0.01350	-3.571%	173,522	+40.741%
2020-06-22	0.01400	0.01400	0.01400	0.01400	0.000%	41,289	+35.714%
2020-06-19	0.01400	0.01400	0.01400	0.01400	0.000%	4,400	+35.714%
2020-06-18	0.01400	0.01400	0.01400	0.01400	0.000%	80,000	+35.714%
2020-06-17	0.01400	0.01400	0.01400	0.01400	0.000%	30,005	+35.714%
2020-06-16	0.01400	0.01400	0.01400	0.01400	0.000%	0	+35.714%
2020-06-15	0.01400	0.01400	0.01400	0.01400	0.000%	171,805	+35.714%
2020-06-12	0.01350	0.01400	0.01350	0.01400	+3.704%	846,884	+35.714%
2020-06-11	0.01350	0.01350	0.01200	0.01350	0.000%	228,245	+40.741%
2020-06-10	0.01350	0.01350	0.01350	0.01350	0.000%	655,875	+40.741%
2020-06-09	0.01250	0.01350	0.01200	0.01350	+8.000%	933,262	+40.741%
2020-06-08	0.01350	0.01350	0.01250	0.01250	-7.407%	274,000	+52.000%
2020-06-05	0.01350	0.01350	0.01350	0.01350	0.000%	1,804,772	+40.741%
2020-06-04	0.01350	0.01400	0.01350	0.01350	0.000%	671,728	+40.741%
2020-06-03	0.01350	0.01350	0.01350	0.01350	0.000%	6,129	+40.741%
2020-06-02	0.01350	0.01350	0.01200	0.01350	0.000%	258,681	+40.741%
2020-06-01	0.01350	0.01350	0.01350	0.01350	0.000%	3,717,891	+40.741%
2020-05-29	0.01400	0.01400	0.01350	0.01350	-6.897%	1,860,000	+40.741%
2020-05-28	0.01450	0.01450	0.01450	0.01450	0.000%	65,527	+31.034%
2020-05-27	0.01450	0.01450	0.01450	0.01450	0.000%	0	+31.034%
2020-05-26	0.01450	0.01450	0.01450	0.01450	0.000%	1,255,901	+31.034%
2020-05-22	0.01450	0.01450	0.01450	0.01450	0.000%	3,060,860	+31.034%
2020-05-21	0.01450	0.01450	0.01400	0.01450	0.000%	4,352,503	+31.034%
2020-05-20	0.01500	0.01500	0.01450	0.01450	-3.333%	570,744	+31.034%
2020-05-19	0.01500	0.01500	0.01500	0.01500	0.000%	199,773	+26.667%
2020-05-18	0.01500	0.01500	0.01500	0.01500	0.000%	177,600	+26.667%
2020-05-15	0.01500	0.01500	0.01500	0.01500	0.000%	450,958	+26.667%
2020-05-14	0.01500	0.01500	0.01500	0.01500	0.000%	14,791	+26.667%
2020-05-13	0.01500	0.01380	0.01380	0.01500	0.000%	85,395	+26.667%
2020-05-12	0.01500	0.01500	0.01500	0.01500	0.000%	36,420	+26.667%
2020-05-11	0.01500	0.01500	0.01400	0.01500	0.000%	1,705,926	+26.667%
2020-05-07	0.01550	0.01550	0.01500	0.01500	-3.226%	640,158	+26.667%
2020-05-06	0.01550	0.01550	0.01550	0.01550	0.000%	339,768	+22.581%
2020-05-05	0.01500	0.01550	0.01500	0.01550	+3.333%	2,127,451	+22.581%
2020-05-04	0.01650	0.01650	0.01500	0.01500	-9.091%	1,401,962	+26.667%
2020-05-01	0.01200	0.01650	0.01200	0.01650	+37.500%	7,105,420	+15.152%
2020-04-30	0.01200	0.01200	0.01200	0.01200	0.000%	701,690	+58.333%
2020-04-29	0.01200	0.01200	0.01100	0.01200	0.000%	204,842	+58.333%
2020-04-28	0.01100	0.01200	0.01100	0.01200	+9.091%	235,697	+58.333%
2020-04-27	0.01100	0.01100	0.01100	0.01100	0.000%	1,501,036	+72.727%
2020-04-24	0.01100	0.01100	0.01100	0.01100	0.000%	0	+72.727%
2020-04-23	0.01050	0.01100	0.01050	0.01100	+4.762%	1,042,364	+72.727%
2020-04-22	0.01100	0.01100	0.01050	0.01050	-4.545%	513,529	+80.952%
2020-04-21	0.01200	0.01200	0.01100	0.01100	-8.333%	1,303,307	+72.727%
2020-04-20	0.01300	0.01300	0.01200	0.01200	-7.692%	513,260	+58.333%
2020-04-17	0.01300	0.01300	0.01300	0.01300	0.000%	624,107	+46.154%
2020-04-16	0.01300	0.01300	0.01300	0.01300	0.000%	886,773	+46.154%
2020-04-15	0.01300	0.01300	0.01300	0.01300	0.000%	1,424,371	+46.154%
2020-04-14	0.01325	0.01325	0.01275	0.01300	+8.333%	4,993,070	+46.154%
2020-04-09	0.01050	0.01350	0.01050	0.01200	+14.286%	2,871,973	+58.333%
2020-04-08	0.01000	0.01125	0.00950	0.01050	-2.326%	17,003,109	+80.952%
2020-04-07	0.01075	0.01075	0.01075	0.01075	0.000%	0	+76.744%
2020-04-06	0.01075	0.01075	0.01075	0.01075	0.000%	22,999	+76.744%
2020-04-03	0.01000	0.01075	0.00900	0.01075	+7.500%	425,909	+76.744%
2020-04-02	0.01050	0.01050	0.01000	0.01000	-4.762%	0	+90.000%
2020-04-01	0.01050	0.01050	0.01050	0.01050	0.000%	0	+80.952%
2020-03-31	0.01050	0.01050	0.01000	0.01050	0.000%	199,817	+80.952%
2020-03-30	0.01050	0.01050	0.01050	0.01050	0.000%	0	+80.952%
2020-03-27	0.01250	0.01250	0.01050	0.01050	-16.000%	72,217	+80.952%
2020-03-26	0.00950	0.01250	0.00950	0.01250	+31.579%	1,006,043	+52.000%
2020-03-25	0.00825	0.00950	0.00780	0.00950	+15.152%	189,771	+100.000%
2020-03-24	0.00700	0.00825	0.00600	0.00825	+17.857%	250,000	+130.303%
2020-03-23	0.00800	0.00800	0.00600	0.00700	-3.448%	107,193	+171.429%
2020-03-20	0.00725	0.00725	0.00725	0.00725	+7.407%	161,205	+162.069%
2020-03-19	0.00725	0.00725	0.00675	0.00675	0.000%	67,000	+181.481%
2020-03-18	0.01050	0.01050	0.00675	0.00675	-35.714%	462,214	+181.481%
2020-03-17	0.01050	0.01050	0.01050	0.01050	0.000%	40,000	+80.952%
2020-03-16	0.01150	0.01150	0.00900	0.01050	-8.696%	516,091	+80.952%
2020-03-13	0.01250	0.01250	0.01150	0.01150	-8.000%	249,876	+65.217%
2020-03-12	0.01400	0.01400	0.01250	0.01250	-10.714%	257,600	+52.000%
2020-03-11	0.01400	0.01400	0.01400	0.01400	0.000%	0	+35.714%
2020-03-10	0.01400	0.01400	0.01400	0.01400	0.000%	0	+35.714%
2020-03-09	0.01400	0.01400	0.01400	0.01400	0.000%	0	+35.714%
2020-03-06	0.01400	0.01400	0.01400	0.01400	0.000%	50,000	+35.714%
2020-03-05	0.01400	0.01400	0.01400	0.01400	0.000%	0	+35.714%
2020-03-04	0.01400	0.01400	0.01400	0.01400	0.000%	50,000	+35.714%
2020-03-03	0.01400	0.01400	0.01400	0.01400	0.000%	100,000	+35.714%
2020-03-02	0.01400	0.01400	0.01400	0.01400	0.000%	8,387	+35.714%
2020-02-28	0.01400	0.01400	0.01400	0.01400	-3.448%	33,620	+35.714%
2020-02-27	0.01500	0.01500	0.01450	0.01450	-3.333%	0	+31.034%
2020-02-26	0.01600	0.01600	0.01500	0.01500	-6.250%	296,400	+26.667%
2020-02-25	0.01500	0.01600	0.01500	0.01600	+6.667%	327,869	+18.750%
2020-02-24	0.01500	0.01500	0.01500	0.01500	0.000%	0	+26.667%
2020-02-21	0.01400	0.01550	0.01400	0.01500	+7.143%	440,014	+26.667%
2020-02-20	0.01250	0.01400	0.01210	0.01400	+12.000%	540,680	+35.714%
2020-02-19	0.01210	0.01210	0.01210	0.01250	0.000%	70,639	+52.000%
2020-02-18	0.01170	0.01250	0.01170	0.01250	+4.167%	52,692	+52.000%
2020-02-17	0.01300	0.01300	0.01200	0.01200	-7.692%	125,000	+58.333%
2020-02-14	0.01260	0.01260	0.01260	0.01300	0.000%	10,000	+46.154%
2020-02-13	0.01300	0.01300	0.01250	0.01300	0.000%	827,406	+46.154%
2020-02-12	0.01350	0.01350	0.01300	0.01300	-3.704%	165,509	+46.154%
2020-02-11	0.01350	0.01350	0.01350	0.01350	0.000%	4,195	+40.741%
2020-02-10	0.01350	0.01350	0.01350	0.01350	0.000%	64,186	+40.741%
2020-02-07	0.01350	0.01350	0.01350	0.01350	0.000%	71,479	+40.741%
2020-02-06	0.01350	0.01350	0.01350	0.01350	0.000%	600	+40.741%
2020-02-05	0.01350	0.01350	0.01350	0.01350	0.000%	30,196	+40.741%
2020-02-04	0.01350	0.01350	0.01200	0.01350	0.000%	74,011	+40.741%
2020-02-03	0.01350	0.01350	0.01200	0.01350	+3.053%	204,059	+40.741%
2020-01-31	0.01350	0.01310	0.01310	0.01310	-2.963%	271,550	+45.038%
2020-01-30	0.01410	0.01450	0.01200	0.01350	-6.897%	365,562	+40.741%
2020-01-29	0.01210	0.01450	0.01210	0.01450	+16.000%	2,791,622	+31.034%
2020-01-28	0.01400	0.01400	0.01250	0.01250	-10.714%	279,357	+52.000%
2020-01-27	0.01400	0.01400	0.01400	0.01400	0.000%	6,548	+35.714%
2020-01-24	0.01100	0.01400	0.01100	0.01400	+27.273%	1,577,345	+35.714%
2020-01-23	0.01150	0.01150	0.01050	0.01100	-4.348%	1,737,258	+72.727%
2020-01-22	0.01250	0.01250	0.01150	0.01150	-8.000%	547,635	+65.217%
2020-01-21	0.01250	0.01250	0.01250	0.01250	0.000%	59,313	+52.000%
2020-01-20	0.01400	0.01400	0.01250	0.01250	-10.714%	357,852	+52.000%
2020-01-17	0.01400	0.01400	0.01300	0.01400	0.000%	27,948	+35.714%
2020-01-16	0.01250	0.01400	0.01250	0.01400	+3.704%	552,963	+35.714%
2020-01-15	0.01400	0.01400	0.01350	0.01350	-3.571%	322,091	+40.741%
2020-01-14	0.01400	0.01400	0.01400	0.01400	0.000%	21,191	+35.714%
2020-01-13	0.01550	0.01550	0.01400	0.01400	-9.677%	1,360,655	+35.714%
2020-01-10	0.01550	0.01550	0.01500	0.01550	0.000%	86,726	+22.581%
2020-01-09	0.01550	0.01550	0.01550	0.01550	0.000%	0	+22.581%
2020-01-08	0.01550	0.01550	0.01550	0.01550	0.000%	125,097	+22.581%
2020-01-07	0.01550	0.01550	0.01550	0.01550	0.000%	223,462	+22.581%
2020-01-06	0.01600	0.01600	0.01550	0.01550	-3.125%	259,678	+22.581%
2020-01-03	0.01600	0.01600	0.01500	0.01600	-3.030%	100,600	+18.750%
2020-01-02	0.01650	0.01650	0.01650	0.01650	0.000%	187,500	+15.152%
2019-12-31	0.01650	0.01650	0.01650	0.01650	0.000%	0	+15.152%
2019-12-30	0.01650	0.01650	0.01600	0.01650	0.000%	7,519	+15.152%
2019-12-27	0.01650	0.01650	0.01650	0.01650	0.000%	850	+15.152%
2019-12-24	0.01650	0.01650	0.01650	0.01650	0.000%	102,640	+15.152%
2019-12-23	0.01450	0.01650	0.01450	0.01650	+17.857%	657,513	+15.152%
2019-12-20	0.01400	0.01400	0.01400	0.01400	0.000%	219,161	+35.714%
2019-12-19	0.01400	0.01400	0.01400	0.01400	0.000%	25,764	+35.714%
2019-12-18	0.01400	0.01400	0.01400	0.01400	0.000%	69,068	+35.714%
2019-12-17	0.01450	0.01450	0.01400	0.01400	-3.448%	177,156	+35.714%
2019-12-16	0.01450	0.01550	0.01450	0.01450	-6.452%	574,411	+31.034%
2019-12-13	0.01500	0.01550	0.01400	0.01550	+3.333%	896,687	+22.581%
2019-12-12	0.01400	0.01500	0.01400	0.01500	+7.143%	13,333	+26.667%
2019-12-11	0.01500	0.01500	0.01350	0.01400	-6.667%	260,255	+35.714%
2019-12-10	0.01500	0.01500	0.01500	0.01500	0.000%	264,102	+26.667%
2019-12-09	0.01500	0.01500	0.01500	0.01500	0.000%	0	+26.667%
2019-12-06	0.01500	0.01500	0.01500	0.01500	0.000%	0	+26.667%
2019-12-05	0.01500	0.01500	0.01500	0.01500	0.000%	3,045	+26.667%
2019-12-04	0.01500	0.01500	0.01500	0.01500	0.000%	5,878	+26.667%
2019-12-03	0.01600	0.01600	0.01500	0.01500	-6.250%	1,026,663	+26.667%
2019-12-02	0.01750	0.01750	0.01600	0.01600	-8.571%	463,022	+18.750%
2019-11-29	0.01750	0.01750	0.01750	0.01750	0.000%	61,844	+8.571%
2019-11-28	0.01750	0.01750	0.01700	0.01750	0.000%	0	+8.571%
2019-11-27	0.01750	0.01750	0.01750	0.01750	0.000%	105,955	+8.571%
2019-11-26	0.01850	0.01850	0.01750	0.01750	-5.405%	291,066	+8.571%
2019-11-25	0.01850	0.01850	0.01850	0.01850	0.000%	391,562	+2.703%
2019-11-22	0.01850	0.01850	0.01700	0.01850	0.000%	248,842	+2.703%
2019-11-21	0.01875	0.01875	0.01750	0.01850	-1.333%	500,343	+2.703%
2019-11-20	0.01875	0.01875	0.01875	0.01875	0.000%	133,332	+1.333%
2019-11-19	0.01800	0.01875	0.01800	0.01875	+4.167%	104,500	+1.333%
2019-11-18	0.01800	0.01800	0.01800	0.01800	0.000%	1,013,954	+5.556%
2019-11-15	0.02000	0.02000	0.01750	0.01800	-10.000%	2,475,269	+5.556%
2019-11-14	0.02000	0.02000	0.02000	0.02000	0.000%	602,261	-5.000%
2019-11-13	0.01950	0.02000	0.01950	0.02000	+2.564%	773,039	-5.000%
2019-11-12	0.02150	0.02150	0.01950	0.01950	-9.302%	488,281	-2.564%
2019-11-11	0.02200	0.02200	0.02000	0.02150	-2.273%	35,000	-11.628%
2019-11-08	0.02300	0.02300	0.02200	0.02200	-4.348%	178,444	-13.636%
2019-11-07	0.02300	0.02300	0.02300	0.02300	0.000%	1,692,008	-17.391%
2019-11-06	0.02300	0.02300	0.02300	0.02300	0.000%	484,034	-17.391%
2019-11-05	0.02200	0.02300	0.02200	0.02300	+4.545%	644,332	-17.391%
2019-11-04	0.01900	0.02250	0.01900	0.02200	+15.789%	473,727	-13.636%
2019-11-01	0.01850	0.01950	0.01850	0.01900	+2.703%	504,152	0.000%
2019-10-31	0.01600	0.01850	0.01600	0.01850	+15.625%	303,545	+2.703%
2019-10-30	0.01600	0.01600	0.01600	0.01600	0.000%	0	+18.750%
2019-10-29	0.01600	0.01600	0.01600	0.01600	0.000%	10,000	+18.750%
2019-10-28	0.01600	0.01600	0.01600	0.01600	0.000%	68,064	+18.750%
2019-10-25	0.01850	0.01850	0.01600	0.01600	-13.514%	631,262	+18.750%
2019-10-24	0.01850	0.01850	0.01850	0.01850	0.000%	1,835,940	+2.703%
2019-10-23	0.01850	0.01850	0.01850	0.01850	0.000%	35,476	+2.703%
2019-10-22	0.01850	0.01850	0.01850	0.01850	0.000%	202,385	+2.703%
2019-10-21	0.01850	0.01850	0.01750	0.01850	0.000%	172,044	+2.703%
2019-10-18	0.01850	0.01850	0.01850	0.01850	0.000%	315,920	+2.703%
2019-10-17	0.01850	0.01850	0.01850	0.01850	-5.128%	126,594	+2.703%
2019-10-16	0.01600	0.01950	0.01600	0.01950	+21.875%	1,640,718	-2.564%
2019-10-15	0.01300	0.01600	0.01300	0.01600	+23.077%	755,538	+18.750%
2019-10-14	0.01350	0.01350	0.01200	0.01300	0.000%	280,037	+46.154%
2019-10-11	0.01300	0.01300	0.01250	0.01300	0.000%	1,496,573	+46.154%
2019-10-10	0.01450	0.01450	0.01300	0.01300	-10.345%	138,242	+46.154%
2019-10-09	0.01450	0.01450	0.01450	0.01450	0.000%	211,268	+31.034%
2019-10-08	0.01450	0.01450	0.01450	0.01450	0.000%	280,847	+31.034%
2019-10-07	0.01500	0.01500	0.01450	0.01450	-3.333%	25,000	+31.034%
2019-10-04	0.01500	0.01500	0.01500	0.01500	0.000%	35,000	+26.667%
2019-10-03	0.01500	0.01500	0.01500	0.01500	0.000%	519,811	+26.667%
2019-10-02	0.01500	0.01500	0.01500	0.01500	0.000%	500,000	+26.667%
2019-10-01	0.01600	0.01600	0.01500	0.01500	-6.250%	758,401	+26.667%
2019-09-30	0.01750	0.01800	0.01550	0.01600	-7.246%	1,067,004	+18.750%
2019-09-27	0.01900	0.01900	0.01725	0.01725	-9.211%	299,200	+10.145%
2019-09-26	0.01850	0.01950	0.01850	0.01900	+2.703%	1,897,695	0.000%
2019-09-25	0.01950	0.01950	0.01850	0.01850	-5.128%	225,154	+2.703%
2019-09-24	0.02000	0.02000	0.01950	0.01950	-2.500%	54,328	-2.564%
2019-09-23	0.02000	0.02000	0.02000	0.02000	0.000%	24,684	-5.000%
2019-09-20	0.02000	0.02000	0.01800	0.02000	0.000%	122,438	-5.000%
2019-09-19	0.02000	0.02000	0.02000	0.02000	0.000%	52,631	-5.000%
2019-09-18	0.02250	0.02250	0.01950	0.02000	-11.111%	1,736,796	-5.000%
2019-09-17	0.01850	0.02250	0.01850	0.02250	+21.622%	668,743	-15.556%
2019-09-16	0.01850	0.01850	0.01850	0.01850	0.000%	185,500	+2.703%
2019-09-13	0.01850	0.01850	0.01850	0.01850	0.000%	200,000	+2.703%
2019-09-12	0.01850	0.01850	0.01850	0.01850	0.000%	789,725	+2.703%
2019-09-11	0.01850	0.01850	0.01850	0.01850	0.000%	0	+2.703%
2019-09-10	0.01850	0.01850	0.01850	0.01850	0.000%	0	+2.703%
2019-09-09	0.01850	0.01850	0.01850	0.01850	0.000%	0	+2.703%
2019-09-06	0.01850	0.01850	0.01850	0.01850	0.000%	125,579	+2.703%
2019-09-05	0.01850	0.01850	0.01850	0.01850	0.000%	9,289	+2.703%
2019-09-04	0.01850	0.01850	0.01850	0.01850	0.000%	0	+2.703%
2019-09-03	0.01850	0.01850	0.01850	0.01850	0.000%	0	+2.703%
2019-09-02	0.01900	0.01900	0.01850	0.01850	-2.632%	247,374	+2.703%
2019-08-30	0.01900	0.01900	0.01900	0.01900	0.000%	25,388	0.000%
2019-08-29	0.01900	0.01900	0.01900	0.01900	0.000%	0	0.000%
2019-08-28	0.02250	0.02250	0.01900	0.01900	-15.556%	1,552,101	0.000%
2019-08-27	0.02250	0.02250	0.02250	0.02250	0.000%	165,888	-15.556%
2019-08-23	0.02300	0.02300	0.02200	0.02250	-2.174%	279,183	-15.556%
2019-08-22	0.02300	0.02300	0.02300	0.02300	0.000%	215,002	-17.391%
2019-08-21	0.02300	0.02300	0.02300	0.02300	0.000%	0	-17.391%
2019-08-20	0.02300	0.02300	0.02300	0.02300	0.000%	0	-17.391%
2019-08-19	0.02300	0.02300	0.02300	0.02300	0.000%	20,000	-17.391%
2019-08-16	0.02300	0.02300	0.02300	0.02300	0.000%	0	-17.391%
2019-08-15	0.02300	0.02300	0.02300	0.02300	0.000%	4,295	-17.391%
2019-08-14	0.02300	0.02300	0.02300	0.02300	0.000%	45,000	-17.391%
2019-08-13	0.02300	0.02300	0.02300	0.02300	0.000%	636,568	-17.391%
2019-08-12	0.02250	0.02300	0.02250	0.02300	+2.222%	230,192	-17.391%
2019-08-09	0.02300	0.02300	0.02250	0.02250	-2.174%	152,000	-15.556%
2019-08-08	0.02300	0.02300	0.02300	0.02300	0.000%	50,000	-17.391%
2019-08-07	0.02300	0.02300	0.02300	0.02300	0.000%	85,011	-17.391%
2019-08-06	0.02300	0.02300	0.02300	0.02300	0.000%	235,580	-17.391%
2019-08-05	0.02500	0.02500	0.02300	0.02300	-8.000%	670,210	-17.391%
2019-08-02	0.02500	0.02500	0.02500	0.02500	0.000%	93,057	-24.000%
2019-08-01	0.02500	0.02500	0.02500	0.02500	0.000%	132,712	-24.000%
2019-07-31	0.02500	0.02500	0.02500	0.02500	0.000%	375,343	-24.000%
2019-07-30	0.02500	0.02500	0.02500	0.02500	0.000%	236,557	-24.000%
2019-07-29	0.02400	0.02500	0.02400	0.02500	+4.167%	1,296,783	-24.000%
2019-07-26	0.02600	0.02600	0.02400	0.02400	-7.692%	333,548	-20.833%
2019-07-25	0.02600	0.02600	0.02600	0.02600	0.000%	50,000	-26.923%
2019-07-24	0.02800	0.02800	0.02600	0.02600	-7.143%	110,521	-26.923%
2019-07-23	0.02800	0.02800	0.02800	0.02800	0.000%	216,181	-32.143%
2019-07-22	0.02850	0.02800	0.02640	0.02800	-1.754%	142,200	-32.143%
2019-07-19	0.02900	0.02900	0.02850	0.02850	-1.724%	200,000	-33.333%
2019-07-18	0.03000	0.03000	0.02900	0.02900	-3.333%	365,459	-34.483%
2019-07-17	0.03000	0.03000	0.03000	0.03000	0.000%	36,927	-36.667%
2019-07-16	0.02950	0.03000	0.02950	0.03000	+1.695%	246,968	-36.667%
2019-07-15	0.02950	0.02950	0.02950	0.02950	0.000%	70,920	-35.593%
2019-07-12	0.02850	0.02950	0.02850	0.02950	+3.509%	589,983	-35.593%
2019-07-11	0.02450	0.02850	0.02450	0.02850	+16.327%	2,141,757	-33.333%
2019-07-10	0.02450	0.02450	0.02300	0.02450	0.000%	0	-22.449%
2019-07-09	0.02450	0.02450	0.02450	0.02450	+4.255%	641,301	-22.449%
2019-07-08	0.02350	0.02350	0.02350	0.02350	0.000%	254,719	-19.149%
2019-07-05	0.02500	0.02500	0.02100	0.02350	-6.000%	2,619,001	-19.149%
2019-07-04	0.02500	0.02500	0.02500	0.02500	0.000%	667,481	-24.000%
2019-07-03	0.02700	0.02700	0.02500	0.02500	-7.407%	902,501	-24.000%
2019-07-02	0.02800	0.02800	0.02700	0.02700	-3.571%	0	-29.630%
2019-07-01	0.02850	0.02850	0.02800	0.02800	-1.754%	0	-32.143%
2019-06-28	0.02850	0.02850	0.02850	0.02850	0.000%	33,696	-33.333%
2019-06-27	0.02850	0.02850	0.02850	0.02850	0.000%	1,251,700	-33.333%
2019-06-26	0.02850	0.02850	0.02850	0.02850	0.000%	10,000	-33.333%
2019-06-25	0.02850	0.02850	0.02850	0.02850	0.000%	100,000	-33.333%
2019-06-24	0.02850	0.02850	0.02850	0.02850	0.000%	16,705	-33.333%
2019-06-21	0.02850	0.02850	0.02850	0.02850	0.000%	343,197	-33.333%

.dark-mode .tM4MPc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tM4MPc{ color: #333333; background-color: white; border: 2px solid #333333; }CPTCONCEPTA PLCstock LSE

CPT
CONCEPTA PLC
stock LSE