Shares Magazine
178.95p+6.95 (+4.04%)07 Mar 2025, 13:51
Concurrent Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 180.00p | 180.00p | 172.00p | 172.00p | 305,946 |
| Mar 5, 2025 | 176.00p | 181.89p | 172.00p | 172.00p | 411,948 |
| Mar 4, 2025 | 176.50p | 179.94p | 175.00p | 175.00p | 385,159 |
| Mar 3, 2025 | 167.50p | 177.00p | 167.60p | 176.50p | 434,883 |
| Feb 28, 2025 | 162.50p | 166.98p | 158.30p | 166.00p | 365,567 |
| Feb 27, 2025 | 166.50p | 166.95p | 162.30p | 163.00p | 288,867 |
| Feb 26, 2025 | 172.00p | 172.00p | 166.00p | 167.00p | 416,340 |
| Feb 25, 2025 | 170.50p | 173.00p | 170.66p | 172.00p | 157,044 |
| Feb 24, 2025 | 181.50p | 181.88p | 170.26p | 170.50p | 403,252 |
| Feb 21, 2025 | 183.50p | 183.50p | 179.55p | 181.50p | 199,098 |
| Feb 20, 2025 | 189.00p | 188.88p | 183.00p | 183.50p | 216,102 |
| Feb 19, 2025 | 191.50p | 192.00p | 187.37p | 189.00p | 168,624 |
| Feb 18, 2025 | 192.00p | 192.89p | 191.00p | 192.00p | 112,380 |
| Feb 17, 2025 | 192.00p | 192.89p | 191.12p | 192.00p | 74,718 |
| Feb 14, 2025 | 194.00p | 194.84p | 184.11p | 192.00p | 396,489 |
| Feb 13, 2025 | 193.00p | 199.78p | 192.00p | 194.00p | 1,574,737 |
| Feb 12, 2025 | 183.00p | 192.70p | 183.00p | 190.00p | 373,466 |
| Feb 11, 2025 | 184.00p | 184.74p | 182.00p | 183.00p | 398,231 |
| Feb 10, 2025 | 184.00p | 185.00p | 183.00p | 184.00p | 822,190 |
| Feb 7, 2025 | 184.50p | 185.00p | 183.00p | 185.00p | 918,938 |
| Feb 6, 2025 | 183.50p | 185.80p | 182.56p | 184.50p | 972,804 |
| Feb 5, 2025 | 179.00p | 184.44p | 178.55p | 183.50p | 174,367 |
| Feb 4, 2025 | 179.50p | 180.00p | 177.00p | 179.00p | 117,077 |
| Feb 3, 2025 | 182.00p | 182.00p | 178.20p | 179.50p | 172,703 |
| Jan 31, 2025 | 184.50p | 186.00p | 181.27p | 183.00p | 845,833 |
| Jan 30, 2025 | 184.00p | 185.40p | 182.23p | 184.50p | 117,275 |
| Jan 29, 2025 | 184.00p | 186.00p | 182.00p | 186.00p | 43,775 |
| Jan 28, 2025 | 182.00p | 186.00p | 181.16p | 184.00p | 166,800 |
| Jan 27, 2025 | 187.50p | 190.00p | 181.00p | 182.00p | 1,113,828 |
| Jan 24, 2025 | 172.00p | 180.00p | 171.58p | 178.00p | 333,030 |
| Jan 23, 2025 | 170.50p | 174.00p | 170.00p | 173.00p | 2,462,165 |
| Jan 22, 2025 | 171.25p | 174.96p | 170.00p | 170.50p | 955,670 |
| Jan 21, 2025 | 168.50p | 171.88p | 168.35p | 171.25p | 490,486 |
| Jan 20, 2025 | 162.75p | 169.60p | 157.02p | 168.50p | 478,785 |
| Jan 17, 2025 | 155.25p | 164.96p | 155.00p | 162.75p | 2,715,334 |
| Jan 16, 2025 | 152.50p | 155.80p | 145.50p | 154.75p | 916,218 |
| Jan 15, 2025 | 139.00p | 139.50p | 138.50p | 138.50p | 99,090 |
| Jan 14, 2025 | 136.50p | 140.00p | 135.55p | 138.50p | 150,616 |
| Jan 13, 2025 | 139.00p | 139.96p | 135.00p | 136.50p | 75,825 |
| Jan 10, 2025 | 138.50p | 140.00p | 138.41p | 139.00p | 59,765 |
| Jan 9, 2025 | 138.50p | 139.00p | 138.05p | 138.50p | 96,150 |
| Jan 8, 2025 | 139.50p | 140.85p | 134.46p | 138.50p | 163,851 |
| Jan 7, 2025 | 140.00p | 143.95p | 138.36p | 139.50p | 375,437 |
| Jan 6, 2025 | 137.00p | 140.70p | 136.16p | 140.00p | 105,487 |
| Jan 3, 2025 | 137.50p | 137.17p | 136.00p | 136.50p | 90,614 |
| Jan 2, 2025 | 137.50p | 138.84p | 136.67p | 137.50p | 177,792 |
| Dec 31, 2024 | 132.00p | 139.46p | 132.40p | 137.50p | 278,631 |
| Dec 30, 2024 | 132.25p | 132.50p | 131.60p | 132.00p | 50,079 |
| Dec 27, 2024 | 132.25p | 132.34p | 132.03p | 132.25p | 45,207 |
| Dec 24, 2024 | 132.50p | 132.40p | 132.00p | 132.25p | 45,884 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.30 | 7.97 |
| Metro Bank Holdings PLC | 88.10 | 4.14 |
| Barratt Redrow PLC | 429.20 | 3.27 |
| Taylor Wimpey PLC | 113.65 | 3.13 |
| Hunting PLC | 295.00 | 2.97 |
| Quilter PLC | 157.30 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 151.00 | -7.48 |
| Burberry Group PLC | 996.20 | -6.90 |
| Melrose Industries PLC | 515.28 | -7.39 |
| Spire Healthcare Group PLC | 177.40 | -5.94 |
| Schroders PLC | 406.60 | -5.04 |
| Anglo American PLC | 2,350.50 | -4.55 |