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
04/11/2020 0.95 0.95 0.88 0.95 1,220,000
03/11/2020 0.90 0.95 0.88 0.95 1,220,000
02/11/2020 0.89 0.89 0.88 0.89 383,934
30/10/2020 0.85 0.89 0.71 0.89 2,132,502
29/10/2020 1.00 1.00 1.00 1.00 140,000
28/10/2020 0.85 0.85 0.85 0.85 608,299
27/10/2020 0.97 0.97 0.97 0.97 100
23/10/2020 0.75 0.75 0.75 0.75 41,250
22/10/2020 0.79 0.79 0.75 0.79 230,334
21/10/2020 0.79 0.79 0.75 0.79 230,334
20/10/2020 0.85 0.85 0.73 0.85 800,000
19/10/2020 0.76 0.76 0.76 0.76 250,246
16/10/2020 0.87 0.87 0.87 0.87 39,909
15/10/2020 0.87 0.87 0.87 0.87 12,000
14/10/2020 0.81 0.85 0.81 0.85 907,151
13/10/2020 0.80 0.81 0.71 0.80 387,160
12/10/2020 0.71 0.81 0.71 0.80 387,160
09/10/2020 0.81 0.81 0.81 0.81 250,246
08/10/2020 0.81 0.81 0.81 0.81 250,246
07/10/2020 0.81 0.81 0.81 0.81 250,246
06/10/2020 0.80 0.83 0.71 0.80 915,482
05/10/2020 0.81 0.87 0.81 0.87 160,077
02/10/2020 0.88 0.88 0.80 0.88 445,466
01/10/2020 0.88 0.88 0.80 0.88 445,466
30/09/2020 0.89 0.89 0.80 0.89 1,757,228
29/09/2020 0.90 1.00 0.80 0.90 1,159,532
28/09/2020 0.90 0.92 0.80 0.90 78,572
25/09/2020 0.90 0.90 0.87 0.88 300,000
23/09/2020 0.99 0.99 0.90 0.95 476,407
22/09/2020 0.92 0.92 0.92 0.92 638

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