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
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
Jan 24, 2020 1.15 1.355 1.15 1.40 1,577,345
Jan 23, 2020 1.10 1.155 1.00 1.10 1,737,258
Jan 22, 2020 1.285 1.285 1.10 1.15 547,635
Jan 21, 2020 1.20 1.30 1.20 1.25 59,313
Jan 20, 2020 1.30 1.35 1.30 1.25 357,852
Jan 17, 2020 1.30 1.30 1.30 1.40 27,948
Jan 16, 2020 1.30 1.38 1.30 1.40 552,963
Jan 15, 2020 1.30 1.35 1.30 1.35 322,091
Jan 14, 2020 1.35 1.48 1.35 1.40 21,191
Jan 13, 2020 1.57 1.57 1.30 1.40 1,360,655
Jan 10, 2020 1.60 1.60 1.55 1.55 86,726
Jan 9, 2020 0.00 0.00 0.00 1.55 0
Jan 8, 2020 1.59 1.59 1.59 1.55 125,097
Jan 7, 2020 1.59 1.59 1.588 1.55 223,462
Jan 6, 2020 1.51 1.54 1.50 1.55 259,678
Jan 3, 2020 1.59 1.59 1.51 1.60 100,600
Jan 2, 2020 1.65 1.65 1.50 1.65 187,500
Jan 1, 2020 0.00 0.00 0.00 1.65 0
Dec 31, 2019 0.00 0.00 0.00 1.65 0
Dec 30, 2019 1.60 1.60 1.60 1.65 7,519
Dec 27, 2019 1.65 1.65 1.65 1.65 850
Dec 26, 2019 1.618 1.618 1.60 1.65 102,640
Dec 25, 2019 1.618 1.618 1.60 1.65 102,640
Dec 24, 2019 1.618 1.618 1.60 1.65 102,640
Dec 23, 2019 1.50 1.6667 1.50 1.65 657,513
Dec 20, 2019 1.425 1.47 1.425 1.40 219,161
Dec 19, 2019 1.37 1.37 1.31 1.40 25,764
Dec 18, 2019 1.37 1.37 1.30 1.40 69,068
Dec 17, 2019 1.405 1.405 1.405 1.40 177,156
Dec 16, 2019 1.49 1.49 1.40 1.45 574,411
Dec 13, 2019 1.429 1.60 1.429 1.55 896,687
Dec 12, 2019 1.50 1.50 1.50 1.50 13,333
Dec 11, 2019 1.40 1.40 1.34 1.40 260,255
Dec 10, 2019 1.56 1.56 1.40 1.50 264,102
Showing 1 to 50 of 260