Shares Magazine
203.00p-3.50 (-1.69%)30 May 2025, 16:06
Concurrent Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 159.00p | 165.00p | 158.00p | 165.00p | 317,500 |
| Apr 17, 2025 | 159.00p | 159.50p | 158.06p | 159.00p | 80,541 |
| Apr 16, 2025 | 159.00p | 160.00p | 158.16p | 159.00p | 190,624 |
| Apr 15, 2025 | 158.50p | 162.00p | 157.20p | 159.00p | 205,857 |
| Apr 14, 2025 | 154.50p | 162.23p | 153.65p | 158.50p | 485,681 |
| Apr 11, 2025 | 151.50p | 155.60p | 149.00p | 150.00p | 239,319 |
| Apr 10, 2025 | 150.00p | 159.44p | 151.12p | 151.50p | 409,053 |
| Apr 9, 2025 | 145.00p | 150.00p | 145.00p | 147.50p | 227,095 |
| Apr 8, 2025 | 142.50p | 153.80p | 142.26p | 152.50p | 326,455 |
| Apr 7, 2025 | 147.50p | 147.06p | 132.00p | 142.00p | 796,215 |
| Apr 4, 2025 | 166.50p | 166.50p | 149.91p | 151.00p | 555,363 |
| Apr 3, 2025 | 163.00p | 171.52p | 161.00p | 166.50p | 267,816 |
| Apr 2, 2025 | 167.00p | 168.00p | 165.10p | 165.75p | 344,186 |
| Apr 1, 2025 | 168.00p | 169.00p | 166.00p | 167.00p | 265,075 |
| Mar 31, 2025 | 171.50p | 173.00p | 166.20p | 168.00p | 237,272 |
| Mar 28, 2025 | 170.00p | 173.00p | 170.00p | 171.50p | 158,857 |
| Mar 27, 2025 | 173.00p | 173.50p | 170.00p | 170.00p | 108,945 |
| Mar 26, 2025 | 166.50p | 173.75p | 165.07p | 173.00p | 239,910 |
| Mar 25, 2025 | 161.00p | 167.98p | 160.80p | 165.00p | 206,162 |
| Mar 24, 2025 | 163.00p | 164.00p | 157.00p | 157.00p | 175,369 |
| Mar 21, 2025 | 163.00p | 165.20p | 158.00p | 158.00p | 220,784 |
| Mar 20, 2025 | 165.00p | 166.00p | 161.00p | 161.00p | 72,719 |
| Mar 19, 2025 | 166.50p | 170.00p | 161.47p | 164.00p | 419,871 |
| Mar 18, 2025 | 171.50p | 172.50p | 164.00p | 164.00p | 197,589 |
| Mar 17, 2025 | 174.00p | 176.70p | 171.00p | 171.00p | 181,039 |
| Mar 14, 2025 | 174.50p | 174.83p | 167.00p | 167.00p | 139,655 |
| Mar 13, 2025 | 174.50p | 176.00p | 167.00p | 167.00p | 544,847 |
| Mar 12, 2025 | 177.00p | 176.12p | 173.00p | 173.00p | 201,402 |
| Mar 11, 2025 | 181.00p | 182.00p | 173.50p | 173.50p | 270,255 |
| Mar 10, 2025 | 179.50p | 184.95p | 179.00p | 181.00p | 1,125,846 |
| Mar 7, 2025 | 176.00p | 179.00p | 176.00p | 176.00p | 128,107 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |