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
Oct 11, 2019 1.35 1.35 1.20 1.30 1,496,573
Oct 10, 2019 1.40 1.40 1.30 1.30 138,242
Oct 9, 2019 1.47 1.47 1.41 1.45 211,268
Oct 8, 2019 1.50 1.50 1.41 1.45 280,847
Oct 7, 2019 1.41 1.41 1.41 1.45 25,000
Oct 4, 2019 1.49 1.49 1.49 1.50 35,000
Oct 3, 2019 1.41 1.53 1.41 1.50 519,811
Oct 2, 2019 1.42 1.60 1.41 1.50 500,000
Oct 1, 2019 1.57 1.65 1.42 1.50 758,401
Sep 30, 2019 1.77 1.77 1.49 1.60 1,067,004
Sep 27, 2019 1.79 1.79 1.71 1.73 299,200
Sep 26, 2019 1.86 1.97 1.80 1.90 1,897,695
Sep 25, 2019 1.70 1.88 1.70 1.85 225,154
Sep 24, 2019 1.80 1.80 1.80 1.95 54,328
Sep 23, 2019 1.80 1.80 1.80 2.00 24,684
Sep 20, 2019 1.89 1.89 1.80 2.00 122,438
Sep 19, 2019 1.82 1.82 1.80 2.00 52,631
Sep 18, 2019 2.33 2.33 1.82 2.00 1,736,796
Sep 17, 2019 1.97 2.34 1.95 2.25 668,743
Sep 16, 2019 1.77 1.77 1.77 1.85 185,500
Sep 13, 2019 1.90 1.90 1.90 1.85 200,000
Sep 12, 2019 1.77 1.80 1.76 1.85 789,725
Sep 11, 2019 0.00 0.00 0.00 1.85 0
Sep 10, 2019 0.00 0.00 0.00 1.85 0
Sep 9, 2019 1.85 0.00 0.00 1.85 0
Sep 6, 2019 1.85 1.90 1.85 1.85 125,579
Sep 5, 2019 1.76 1.76 1.76 1.85 9,289
Sep 4, 2019 0.00 0.00 0.00 1.85 0
Sep 3, 2019 0.00 0.00 0.00 1.85 0
Sep 2, 2019 1.81 1.81 1.64 1.85 247,374
Aug 30, 2019 1.93 1.93 1.93 1.90 25,388
Aug 29, 2019 0.00 0.00 0.00 1.90 0
Aug 28, 2019 1.91 1.95 1.80 1.90 1,552,101
Aug 27, 2019 2.22 2.28 2.22 2.25 165,888
Aug 26, 2019 2.21 0.00 0.00 2.25 0
Aug 22, 2019 2.32 2.32 2.32 2.30 215,002
Aug 21, 2019 0.00 0.00 0.00 2.30 0
Aug 20, 2019 0.00 0.00 0.00 2.30 0
Aug 19, 2019 2.30 2.30 2.30 2.30 20,000
Aug 16, 2019 0.00 0.00 0.00 2.30 0
Aug 15, 2019 2.33 2.33 2.33 2.30 4,295
Aug 14, 2019 2.21 2.30 2.21 2.30 45,000
Aug 13, 2019 2.30 2.30 2.30 2.30 636,568
Aug 12, 2019 2.22 0.00 0.00 2.30 0
Aug 9, 2019 2.22 2.22 2.22 2.25 152,000
Aug 8, 2019 2.25 2.25 2.25 2.30 50,000
Aug 7, 2019 2.25 2.25 2.25 2.30 85,011
Aug 6, 2019 2.37 2.38 2.22 2.30 235,580
Aug 5, 2019 2.34 0.00 2.15 2.30 670,210
Aug 2, 2019 2.34 2.48 2.34 2.50 93,057
Showing 1 to 50 of 259