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
15/07/2019 3.05 3.05 2.73 2.95 70,920
12/07/2019 3.00 3.05 2.95 2.95 88,733
11/07/2019 2.60 2.85 2.60 2.85 514,812
09/07/2019 2.51 2.53 2.31 2.45 291,301
05/07/2019 2.30 2.40 2.06 2.35 2,619,001
04/07/2019 2.62 2.62 2.50 2.50 7,481
03/07/2019 2.52 2.65 2.38 2.50 242,501
27/06/2019 2.70 2.85 2.70 2.85 160,000
26/06/2019 2.72 2.85 2.72 2.85 10,000
25/06/2019 2.72 2.85 2.72 2.85 100,000
24/06/2019 2.72 2.85 2.72 2.85 16,705
21/06/2019 2.70 2.85 2.70 2.85 343,197
20/06/2019 2.70 2.85 2.70 2.85 5,259
17/06/2019 2.70 2.90 2.70 2.90 156,402
14/06/2019 2.80 2.93 2.80 2.90 171,055
13/06/2019 2.81 3.00 2.81 3.00 101,999
12/06/2019 3.07 3.07 2.90 3.00 90,297
11/06/2019 2.94 3.00 2.90 3.00 90,297
10/06/2019 3.07 3.07 2.90 3.00 25,202
07/06/2019 2.94 3.00 2.85 3.00 500,000
06/06/2019 2.80 3.10 2.80 3.00 791,759
05/06/2019 2.80 2.93 2.80 2.90 204,138
04/06/2019 2.82 2.95 2.80 2.90 234,956
03/06/2019 2.96 2.96 2.80 2.90 624,647
31/05/2019 3.01 3.01 2.81 2.90 774,914
30/05/2019 3.06 3.17 3.00 3.10 342,879
29/05/2019 3.05 3.30 3.05 3.30 50,000
28/05/2019 3.27 3.30 3.27 3.30 5,932
24/05/2019 3.38 3.38 3.18 3.30 127,043
23/05/2019 3.40 3.40 3.30 3.40 38,036

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