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
16/12/2020 1.55 1.68 1.43 1.55 432,828
15/12/2020 1.55 1.70 1.52 1.60 317,770
14/12/2020 1.55 1.69 1.43 1.60 612,596
11/12/2020 1.50 1.60 1.30 1.45 2,033,106
10/12/2020 1.50 1.61 1.41 1.60 1,152,910
09/12/2020 1.65 1.70 1.45 1.70 2,025,929
08/12/2020 1.69 1.69 1.51 1.65 1,797,461
07/12/2020 1.70 1.80 1.42 1.71 1,548,529
04/12/2020 1.89 1.89 1.60 1.75 4,978,679
03/12/2020 2.05 2.14 1.88 1.90 3,393,396
02/12/2020 1.98 2.40 1.81 1.98 19,103,644
01/12/2020 1.70 1.74 1.50 1.60 1,007,879
30/11/2020 1.50 1.75 1.50 1.65 1,055,827
27/11/2020 1.70 1.86 1.51 1.53 2,449,549
26/11/2020 1.60 1.60 1.39 1.50 1,629,914
25/11/2020 1.55 1.68 1.25 1.45 4,811,977
24/11/2020 1.10 1.88 1.10 1.70 17,614,183
23/11/2020 0.93 1.15 0.90 1.10 2,929,249
20/11/2020 0.94 0.94 0.94 0.94 335,000
19/11/2020 0.89 0.89 0.81 0.89 646,630
18/11/2020 0.81 0.89 0.81 0.89 690,943
17/11/2020 0.81 0.90 0.81 0.90 674,588
16/11/2020 0.81 0.99 0.81 0.99 249,500
13/11/2020 0.90 0.90 0.90 0.90 8,400
12/11/2020 1.00 1.03 0.81 1.00 2,288,510
11/11/2020 0.82 1.00 0.80 1.00 1,957,500
10/11/2020 0.90 0.95 0.80 0.95 659,054
09/11/2020 0.98 0.99 0.90 0.99 553,365
06/11/2020 0.95 0.95 0.90 0.95 438,034
05/11/2020 0.95 0.95 0.90 0.95 438,034

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

Sponsored Adverts