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
20/09/2019 1.89 2.00 1.80 2.00 77,535
19/09/2019 1.82 2.00 1.80 2.00 52,631
18/09/2019 2.25 2.33 1.82 2.00 1,736,796
17/09/2019 1.85 2.34 1.85 2.25 668,743
16/09/2019 1.77 1.85 1.77 1.85 185,500
13/09/2019 1.90 1.90 1.85 1.85 200,000
12/09/2019 1.77 1.85 1.76 1.85 789,725
10/09/2019 1.85 1.85 1.85 1.85 0
09/09/2019 1.85 1.85 1.85 1.85 0
06/09/2019 1.85 1.90 1.85 1.85 125,579
05/09/2019 1.76 1.85 1.76 1.85 9,289
04/09/2019 1.85 1.85 1.85 1.85 0
03/09/2019 1.85 1.85 1.85 1.85 0
02/09/2019 1.81 1.85 1.64 1.85 247,374
30/08/2019 1.93 1.93 1.90 1.90 25,388
29/08/2019 1.90 1.90 1.90 1.90 0
28/08/2019 1.91 1.95 1.80 1.90 533,660
27/08/2019 2.22 2.28 2.22 2.25 128,222
23/08/2019 2.21 2.32 2.20 2.25 279,183
22/08/2019 2.32 2.32 2.30 2.30 215,002
19/08/2019 2.30 2.30 2.30 2.30 20,000
15/08/2019 2.33 2.33 2.30 2.30 4,295
14/08/2019 2.21 2.30 2.21 2.30 45,000
13/08/2019 2.30 2.30 2.30 2.30 50,000
12/08/2019 2.29 2.30 2.24 2.30 230,192
09/08/2019 2.22 2.25 2.22 2.25 152,000
08/08/2019 2.25 2.30 2.25 2.30 50,000
07/08/2019 2.25 2.30 2.25 2.30 85,011
06/08/2019 2.37 2.38 2.22 2.30 235,580
05/08/2019 2.32 2.32 2.15 2.30 370,210

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