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
24/04/2019 3.65 3.75 3.65 3.75 2,995
23/04/2019 3.84 3.84 3.68 3.75 299,771
18/04/2019 3.84 4.00 3.80 4.00 142,210
16/04/2019 4.08 4.08 3.82 3.95 402,430
15/04/2019 3.38 4.04 3.38 3.90 1,138,572
12/04/2019 3.60 3.60 3.41 3.50 507,867
11/04/2019 3.27 3.50 3.22 3.50 858,022
10/04/2019 3.17 3.30 3.17 3.20 261,730
09/04/2019 3.10 3.21 3.00 3.15 344,590
08/04/2019 3.35 3.40 3.10 3.30 651,794
04/04/2019 3.58 3.64 3.43 3.60 94,172
03/04/2019 3.41 3.59 3.33 3.45 79,732
02/04/2019 3.75 3.75 3.41 3.60 827,087
01/04/2019 3.45 3.64 3.44 3.60 477,102
29/03/2019 3.49 3.65 3.33 3.55 585,442
28/03/2019 3.20 3.35 3.20 3.30 49,583
27/03/2019 3.25 3.30 3.25 3.30 243,307
26/03/2019 3.20 3.29 3.20 3.25 75,000
25/03/2019 3.31 3.35 3.30 3.35 250,830
22/03/2019 3.20 3.30 3.20 3.30 223,014
21/03/2019 3.20 3.31 3.20 3.30 96,515
20/03/2019 3.22 3.32 3.22 3.30 274,914
19/03/2019 3.60 3.60 3.22 3.30 650,660
18/03/2019 3.64 3.80 3.60 3.80 377,215
15/03/2019 3.87 3.87 3.56 3.80 483,399
14/03/2019 3.76 3.85 3.59 3.80 1,409,472
13/03/2019 3.71 3.80 3.52 3.70 869,927
12/03/2019 4.12 4.39 3.71 3.85 3,055,597
11/03/2019 3.88 3.88 3.70 3.80 125,217
08/03/2019 3.71 3.88 3.71 3.85 78,934

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

Top Shares pages

More share features

POPULAR Share Prices