Concurrent Technologies Plc
Sector:
Information Technology,
Industry:
Technology Hardware, Storage & Peripherals
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 May 2024 |
GBX |
99.5 |
100.455 |
98.71 |
98.8 |
98.8 |
-0.7 (-0.70%)
|
192,483 |
| 9 May 2024 |
GBX |
99 |
100 |
98.901 |
99.5 |
99.5 |
0.0 (0.0%)
|
131,703 |
| 8 May 2024 |
GBX |
101.5 |
101.5 |
98.76 |
99.5 |
99.5 |
-2 (-1.97%)
|
477,048 |
| 7 May 2024 |
GBX |
102 |
102.694 |
101 |
101.5 |
101.5 |
-0.5 (-0.49%)
|
209,594 |
| 3 May 2024 |
GBX |
102 |
102.87 |
101 |
102 |
102 |
0.0 (0.0%)
|
120,632 |
| 2 May 2024 |
GBX |
103.5 |
104.7 |
100.65 |
102 |
102 |
-2 (-1.92%)
|
774,633 |
| 1 May 2024 |
GBX |
102.5 |
107.44 |
101 |
104 |
104 |
+4.5 (+4.52%)
|
919,429 |
| 30 Apr 2024 |
GBX |
97 |
102 |
96.122 |
99.5 |
99.5 |
+2.5 (+2.58%)
|
444,925 |
| 29 Apr 2024 |
GBX |
95 |
99 |
94.675 |
97 |
97 |
+2 (+2.11%)
|
182,561 |
| 26 Apr 2024 |
GBX |
94 |
96.7 |
92 |
95 |
95 |
+1 (+1.06%)
|
238,838 |
| 25 Apr 2024 |
GBX |
93 |
94.84 |
92.8 |
94 |
94 |
+1.6 (+1.73%)
|
162,806 |
| 24 Apr 2024 |
GBX |
93 |
93.976 |
91.77 |
92.4 |
92.4 |
-0.1 (-0.11%)
|
785,042 |
| 23 Apr 2024 |
GBX |
91 |
94 |
91 |
92.5 |
92.5 |
+1.5 (+1.65%)
|
309,119 |
| 22 Apr 2024 |
GBX |
90 |
91.98 |
89.022 |
91 |
91 |
+1 (+1.11%)
|
225,392 |
| 19 Apr 2024 |
GBX |
90.5 |
91.95 |
89.2 |
90 |
90 |
0.0 (0.0%)
|
57,624 |
| 18 Apr 2024 |
GBX |
88 |
92 |
87.55 |
90 |
90 |
+2 (+2.27%)
|
138,080 |
| 17 Apr 2024 |
GBX |
87 |
88.4 |
86.6 |
88 |
88 |
+1 (+1.15%)
|
235,048 |
| 16 Apr 2024 |
GBX |
87.5 |
87.54 |
86.675 |
87 |
87 |
0.0 (0.0%)
|
60,770 |
| 15 Apr 2024 |
GBX |
86.5 |
87.69 |
86.395 |
87 |
87 |
+0.5 (+0.58%)
|
84,235 |
| 12 Apr 2024 |
GBX |
85.5 |
86.5 |
85.3 |
86.5 |
86.5 |
+1 (+1.17%)
|
84,636 |
| 11 Apr 2024 |
GBX |
85.5 |
85.5 |
84.66 |
85.5 |
85.5 |
0.0 (0.0%)
|
58,393 |
| 10 Apr 2024 |
GBX |
86 |
86.14 |
85 |
85.5 |
85.5 |
-0.5 (-0.58%)
|
92,355 |
| 9 Apr 2024 |
GBX |
86 |
88 |
85.11 |
86 |
86 |
0.0 (0.0%)
|
98,943 |
| 8 Apr 2024 |
GBX |
86 |
86.08 |
84.88 |
86 |
86 |
0.0 (0.0%)
|
58,471 |
| 5 Apr 2024 |
GBX |
86.5 |
87.45 |
84.16 |
86 |
86 |
-0.5 (-0.58%)
|
130,125 |
| 4 Apr 2024 |
GBX |
86 |
87.45 |
85.07 |
86.5 |
86.5 |
0.0 (0.0%)
|
53,508 |
| 3 Apr 2024 |
GBX |
87.5 |
88.14 |
85.055 |
86.5 |
86.5 |
-1 (-1.14%)
|
77,485 |
| 2 Apr 2024 |
GBX |
84 |
88.9 |
83.275 |
87.5 |
87.5 |
+4 (+4.79%)
|
227,832 |
| 28 Mar 2024 |
GBX |
83 |
83.9305 |
82.002 |
83.5 |
83.5 |
+0.5 (+0.60%)
|
134,299 |
| 27 Mar 2024 |
GBX |
84.75 |
84.75 |
81.18 |
83 |
83 |
-1.8 (-2.12%)
|
363,437 |
