Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Concepta Historic Prices

 
     
Date Open High Low Close Volume
Apr 6, 2020 0.85 0.85 0.85 1.075 22,999
Apr 3, 2020 0.82 0.92 0.82 1.075 425,909
Apr 2, 2020 0.00 0.00 0.00 1.00 0
Apr 1, 2020 0.00 0.00 0.00 1.05 0
Mar 31, 2020 0.82 0.82 0.82 1.05 199,817
Mar 30, 2020 1.01 0.00 0.00 1.05 0
Mar 27, 2020 1.01 1.01 0.99 1.05 72,217
Mar 26, 2020 0.98 1.30 0.98 1.25 1,006,043
Mar 25, 2020 0.88 0.88 0.78 0.95 189,771
Mar 24, 2020 0.78 0.84 0.78 0.825 250,000
Mar 23, 2020 0.75 0.75 0.60 0.70 107,193
Mar 20, 2020 0.78 0.7974 0.651 0.725 161,205
Mar 19, 2020 0.688 0.688 0.688 0.675 67,000
Mar 18, 2020 0.90 0.90 0.651 0.675 462,214
Mar 17, 2020 0.90 0.90 0.90 1.05 40,000
Mar 16, 2020 0.00 0.00 0.00 1.05 516,091
Mar 13, 2020 1.10 1.29 1.00 1.15 249,876
Mar 12, 2020 1.35 1.35 1.10 1.25 257,600
Mar 11, 2020 0.00 0.00 0.00 1.40 0
Mar 10, 2020 0.00 0.00 0.00 1.40 0
Mar 9, 2020 0.00 0.00 0.00 1.40 0
Mar 6, 2020 1.31 1.31 1.31 1.40 50,000
Mar 5, 2020 0.00 0.00 0.00 1.40 0
Mar 4, 2020 1.30 1.30 1.30 1.40 50,000
Mar 3, 2020 1.31 1.31 1.31 1.40 100,000
Mar 2, 2020 1.31 1.31 1.31 1.40 8,387
Feb 28, 2020 1.301 1.45 1.301 1.40 33,620
Feb 26, 2020 1.542 1.542 1.41 1.50 296,400
Feb 25, 2020 1.57 1.68 1.542 1.60 327,869
Feb 24, 2020 0.00 0.00 0.00 1.50 0
Feb 21, 2020 1.334 1.59 1.334 1.50 440,014
Feb 20, 2020 1.244 1.49 1.21 1.40 540,680
Feb 19, 2020 1.21 1.28 1.20 1.25 70,639
Feb 18, 2020 1.17 1.30 1.17 1.25 52,692
Feb 17, 2020 1.201 1.30 1.14 1.20 125,000
Feb 14, 2020 1.26 1.26 1.26 1.30 10,000
Feb 13, 2020 1.289 1.389 1.22 1.30 827,406
Feb 12, 2020 1.295 1.295 1.20 1.30 165,509
Feb 11, 2020 1.295 1.295 1.295 1.35 4,195
Feb 10, 2020 1.445 1.445 1.295 1.35 64,186
Feb 7, 2020 1.245 1.40 1.245 1.35 71,479
Feb 6, 2020 1.24 1.24 1.24 1.35 600
Feb 5, 2020 1.425 1.425 1.425 1.35 30,196
Feb 4, 2020 1.266 1.266 1.266 1.35 74,011
Feb 3, 2020 1.288 1.288 1.288 1.35 204,059
Jan 31, 2020 1.45 1.45 1.31 1.31 271,550
Jan 30, 2020 1.41 1.45 1.40 1.35 365,562
Jan 29, 2020 1.21 1.41 1.16 1.45 2,791,622
Jan 28, 2020 1.30 1.30 1.20 1.25 279,357
Jan 27, 2020 1.50 1.50 1.50 1.40 6,548
Showing 1 to 50 of 259