livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Concepta - (CPT) share price history


Concepta share priceCPT share price tradesCPT Fundamentals watchlistADD to watchlist
Concepta - (CPT) share price history
Date Open High Low Close Volume
14/07/2020 1.20 1.30 1.20 1.20 135,230
13/07/2020 1.14 1.14 1.11 1.14 37,733
10/07/2020 1.20 1.20 1.20 1.20 0
09/07/2020 1.20 1.25 1.15 1.20 549,037
08/07/2020 1.11 1.22 1.10 1.20 590,012
07/07/2020 1.25 1.28 1.11 1.25 2,372,355
06/07/2020 1.25 1.30 1.10 1.25 16,950
03/07/2020 1.11 1.11 1.11 1.11 18,286
02/07/2020 1.20 1.20 1.20 1.20 0
01/07/2020 1.11 1.11 1.11 1.11 18,286
30/06/2020 1.12 1.12 1.12 1.12 300,000
29/06/2020 1.30 1.30 1.14 1.20 264,866
26/06/2020 1.20 1.20 1.20 1.20 138,334
25/06/2020 1.35 1.39 1.21 1.35 41,871
24/06/2020 1.35 1.39 1.21 1.35 41,871
23/06/2020 1.30 1.30 1.30 1.30 173,522
22/06/2020 1.40 1.40 1.40 1.40 41,289
19/06/2020 1.30 1.30 1.30 1.30 4,400
18/06/2020 1.30 1.30 1.30 1.30 80,000
17/06/2020 1.30 1.30 1.30 1.30 30,005
16/06/2020 1.40 1.40 1.40 1.40 0
15/06/2020 1.40 1.40 1.30 1.40 171,805
12/06/2020 1.35 1.44 1.21 1.40 846,884
11/06/2020 1.35 1.35 1.35 1.35 228,245
09/06/2020 1.25 1.35 1.20 1.35 933,262
08/06/2020 1.35 1.35 1.15 1.25 274,000
05/06/2020 1.35 1.35 1.20 1.35 1,804,772
04/06/2020 1.35 1.44 1.25 1.35 671,728
03/06/2020 1.35 1.44 1.35 1.35 6,129
02/06/2020 1.35 1.44 1.35 1.35 258,681

Concepta - (CPT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z