Concurrent Technologies Plc
Sector:
Information Technology,
Industry:
Technology Hardware, Storage & Peripherals
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Jan 2024 |
GBX |
81 |
81.24 |
78 |
81 |
81 |
0.0 (0.0%)
|
260,501 |
| 12 Jan 2024 |
GBX |
80 |
81.7 |
79 |
81 |
81 |
+1 (+1.25%)
|
226,595 |
| 11 Jan 2024 |
GBX |
79 |
80.88 |
78 |
80 |
80 |
+1 (+1.27%)
|
274,958 |
| 10 Jan 2024 |
GBX |
79.5 |
80 |
77.94 |
79 |
79 |
-0.5 (-0.63%)
|
308,025 |
| 9 Jan 2024 |
GBX |
80.5 |
80.9 |
79.33 |
79.5 |
79.5 |
-1 (-1.24%)
|
43,336 |
| 8 Jan 2024 |
GBX |
81 |
81.5 |
80 |
80.5 |
80.5 |
0.0 (0.0%)
|
49,510 |
| 5 Jan 2024 |
GBX |
80.5 |
80.99 |
80.41 |
80.5 |
80.5 |
0.0 (0.0%)
|
37,619 |
| 4 Jan 2024 |
GBX |
80 |
80.99 |
80 |
80.5 |
80.5 |
+0.5 (+0.63%)
|
505,838 |
| 3 Jan 2024 |
GBX |
80.5 |
80.5 |
79.03 |
80 |
80 |
-1 (-1.23%)
|
143,938 |
| 2 Jan 2024 |
GBX |
81.5 |
81.9 |
80.1 |
81 |
81 |
0.0 (0.0%)
|
216,434 |
| 29 Dec 2023 |
GBX |
82.11 |
82.11 |
79.155 |
81 |
81 |
-0.5 (-0.61%)
|
75,665 |
| 28 Dec 2023 |
GBX |
79 |
82.4 |
78.5 |
81.5 |
81.5 |
+2.5 (+3.16%)
|
324,471 |
| 27 Dec 2023 |
GBX |
77.8 |
79.98 |
77.8 |
79 |
79 |
+1.5 (+1.94%)
|
209,841 |
| 22 Dec 2023 |
GBX |
77.5 |
79 |
76.68 |
77.5 |
77.5 |
+0.5 (+0.65%)
|
220,559 |
| 21 Dec 2023 |
GBX |
76.5 |
79.495 |
76 |
77 |
77 |
+0.5 (+0.65%)
|
211,151 |
| 20 Dec 2023 |
GBX |
75.5 |
77.85 |
75.26 |
76.5 |
76.5 |
+1 (+1.32%)
|
51,198 |
| 19 Dec 2023 |
GBX |
72 |
76.91 |
71 |
75.5 |
75.5 |
+4 (+5.59%)
|
669,825 |
| 18 Dec 2023 |
GBX |
71 |
73 |
70 |
71.5 |
71.5 |
+0.5 (+0.70%)
|
7,875,910 |
| 15 Dec 2023 |
GBX |
71.5 |
72 |
71 |
71 |
71 |
-0.5 (-0.70%)
|
159,386 |
| 14 Dec 2023 |
GBX |
70.5 |
72 |
70.025 |
71.5 |
71.5 |
+1 (+1.42%)
|
251,204 |
| 13 Dec 2023 |
GBX |
71.5 |
73.44 |
70.06 |
70.5 |
70.5 |
-1 (-1.40%)
|
353,840 |
| 12 Dec 2023 |
GBX |
71.5 |
72 |
71.01 |
71.5 |
71.5 |
0.0 (0.0%)
|
274,053 |
| 11 Dec 2023 |
GBX |
71.5 |
72.3 |
71.42 |
71.5 |
71.5 |
0.0 (0.0%)
|
1,039,718 |
| 8 Dec 2023 |
GBX |
71.8 |
72 |
71.355 |
71.5 |
71.5 |
-0.3 (-0.42%)
|
520,886 |
| 7 Dec 2023 |
GBX |
72.155 |
72.155 |
71.6 |
71.8 |
71.8 |
-0.7 (-0.97%)
|
310,556 |
| 6 Dec 2023 |
GBX |
72.5 |
72.5 |
72 |
72.5 |
72.5 |
0.0 (0.0%)
|
546,588 |
| 5 Dec 2023 |
GBX |
72.5 |
72.94 |
72 |
72.5 |
72.5 |
0.0 (0.0%)
|
210,056 |
| 4 Dec 2023 |
GBX |
72.5 |
73.249 |
72.05 |
72.5 |
72.5 |
0.0 (0.0%)
|
436,391 |
| 1 Dec 2023 |
GBX |
73.45 |
73.45 |
71.366 |
72.5 |
72.5 |
-1.5 (-2.03%)
|
213,820 |
| 30 Nov 2023 |
GBX |
74 |
74.4 |
73.275 |
74 |
74 |
0.0 (0.0%)
|
217,037 |
