Concurrent Technologies Plc CNC
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 252,00-3,00 (-%1,18)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 252,00 | -%1,18 | GBp 255,56 | GBp 260,00 | GBp 250,00 | 92,58K |
| 2026-09-30 | GBp 255,00 | -%2,67 | GBp 255,00 | GBp 260,00 | GBp 252,00 | 128,56K |
| 2026-09-29 | GBp 262,00 | +%4,80 | GBp 250,00 | GBp 262,00 | GBp 245,00 | 114,47K |
| 2026-09-28 | GBp 250,00 | %0,00 | GBp 250,00 | GBp 254,50 | GBp 245,15 |
| 125,04K |
| 2026-09-25 | GBp 250,00 | %0,00 | GBp 250,00 | GBp 255,00 | GBp 248,70 | 364,78K |
| 2026-09-24 | GBp 250,00 | -%0,99 | GBp 252,50 | GBp 255,00 | GBp 248,56 | 201,61K |
| 2026-09-23 | GBp 252,50 | +%1,00 | GBp 250,00 | GBp 260,00 | GBp 245,00 | 152,10K |
| 2026-09-22 | GBp 250,00 | %0,00 | GBp 250,00 | GBp 255,00 | GBp 245,00 | 263,32K |
| 2026-09-21 | GBp 250,00 | -%3,85 | GBp 252,50 | GBp 260,00 | GBp 245,00 | 80,31K |
| 2026-09-18 | GBp 260,00 | +%4,00 | GBp 250,00 | GBp 260,00 | GBp 245,00 | 86,82K |
| 2026-09-17 | GBp 250,00 | -%1,96 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 191,93K |
| 2026-09-16 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 70,90K |
| 2026-09-15 | GBp 255,00 | -%1,92 | GBp 257,50 | GBp 260,00 | GBp 245,00 | 713,20K |
| 2026-09-14 | GBp 260,00 | %0,00 | GBp 260,00 | GBp 265,00 | GBp 255,00 | 101,88K |
| 2026-09-11 | GBp 260,00 | %0,00 | GBp 260,00 | GBp 265,00 | GBp 255,00 | 83,10K |
| 2026-09-10 | GBp 260,00 | -%1,89 | GBp 265,00 | GBp 270,00 | GBp 256,67 | 180,25K |
| 2026-09-09 | GBp 265,00 | -%4,50 | GBp 277,50 | GBp 280,00 | GBp 260,20 | 99,29K |
| 2026-09-08 | GBp 277,50 | -%0,89 | GBp 280,00 | GBp 285,00 | GBp 275,41 | 328,07K |
| 2026-09-07 | GBp 280,00 | +%5,66 | GBp 272,50 | GBp 285,00 | GBp 270,00 | 529,38K |
| 2026-09-04 | GBp 265,00 | +%3,92 | GBp 255,00 | GBp 270,00 | GBp 255,00 | 247,43K |
| 2026-09-03 | GBp 255,00 | +%0,99 | GBp 252,50 | GBp 260,00 | GBp 250,00 | 35,38K |
| 2026-09-02 | GBp 252,50 | %0,00 | GBp 250,00 | GBp 255,00 | GBp 245,00 | 58,31K |
| 2026-09-01 | GBp 252,50 | -%2,88 | GBp 260,00 | GBp 265,00 | GBp 250,00 | 173,12K |
| 2026-08-28 | GBp 260,00 | +%4,00 | GBp 255,00 | GBp 270,00 | GBp 255,00 | 200,24K |
| 2026-08-27 | GBp 250,00 | -%0,99 | GBp 252,50 | GBp 265,00 | GBp 250,00 | 259,78K |
| 2026-08-26 | GBp 252,50 | +%9,78 | GBp 230,00 | GBp 255,00 | GBp 230,00 | 877,78K |
| 2026-08-25 | GBp 230,00 | +%3,37 | GBp 222,50 | GBp 235,00 | GBp 220,00 | 610,67K |
| 2026-08-24 | GBp 222,50 | -%4,30 | GBp 232,50 | GBp 235,00 | GBp 220,00 | 308,79K |
| 2026-08-21 | GBp 232,50 | -%2,11 | GBp 237,50 | GBp 240,00 | GBp 230,00 | 342,55K |
| 2026-08-20 | GBp 237,50 | -%1,04 | GBp 242,50 | GBp 245,00 | GBp 235,00 | 99,71K |
| 2026-08-19 | GBp 240,00 | -%1,23 | GBp 242,50 | GBp 245,00 | GBp 235,00 | 63,88K |
| 2026-08-18 | GBp 243,00 | +%0,21 | GBp 242,50 | GBp 245,00 | GBp 240,00 | 118,95K |
| 2026-08-17 | GBp 242,50 | -%3,00 | GBp 250,00 | GBp 255,00 | GBp 240,00 | 119,59K |
| 2026-08-14 | GBp 250,00 | %0,00 | GBp 250,00 | GBp 255,00 | GBp 245,00 | 142,25K |
| 2026-08-13 | GBp 250,00 | +%2,04 | GBp 245,00 | GBp 255,00 | GBp 240,00 | 143,11K |
| 2026-08-12 | GBp 245,00 | %0,00 | GBp 245,00 | GBp 250,00 | GBp 244,00 | 80,00K |
| 2026-08-11 | GBp 245,00 | -%1,01 | GBp 247,50 | GBp 250,00 | GBp 235,00 | 203,83K |
| 2026-08-10 | GBp 247,50 | -%1,00 | GBp 250,00 | GBp 255,00 | GBp 245,00 | 107,86K |
| 2026-08-07 | GBp 250,00 | -%1,96 | GBp 255,00 | GBp 260,00 | GBp 245,00 | 643,74K |
| 2026-08-06 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 42,24K |
| 2026-08-05 | GBp 255,00 | -%1,92 | GBp 260,00 | GBp 260,00 | GBp 250,00 | 122,64K |
| 2026-08-04 | GBp 260,00 | -%1,52 | GBp 260,00 | GBp 265,00 | GBp 255,00 | 160,23K |
| 2026-08-03 | GBp 264,00 | -%1,31 | GBp 267,50 | GBp 270,00 | GBp 257,50 | 117,34K |
| 2026-07-31 | GBp 267,50 | -%0,93 | GBp 270,00 | GBp 270,00 | GBp 265,00 | 78,81K |
| 2026-07-30 | GBp 270,00 | -%3,57 | GBp 280,00 | GBp 285,00 | GBp 268,60 | 91,41K |
| 2026-07-29 | GBp 280,00 | %0,00 | GBp 280,00 | GBp 285,00 | GBp 275,00 | 254,34K |
| 2026-07-28 | GBp 280,00 | %0,00 | GBp 280,00 | GBp 286,00 | GBp 275,00 | 165,12K |
| 2026-07-27 | GBp 280,00 | +%1,82 | GBp 275,00 | GBp 284,95 | GBp 270,00 | 430,31K |
| 2026-07-24 | GBp 275,00 | %0,00 | GBp 275,00 | GBp 280,00 | GBp 270,00 | 227,78K |
| 2026-07-23 | GBp 275,00 | +%1,85 | GBp 270,00 | GBp 279,00 | GBp 265,00 | 243,47K |
| 2026-07-22 | GBp 270,00 | +%2,86 | GBp 262,50 | GBp 275,00 | GBp 260,00 | 197,41K |
| 2026-07-21 | GBp 262,50 | +%1,94 | GBp 257,50 | GBp 265,00 | GBp 255,00 | 323,99K |
| 2026-07-20 | GBp 257,50 | +%2,59 | GBp 254,50 | GBp 260,00 | GBp 252,00 | 252,32K |
| 2026-07-17 | GBp 251,00 | +%0,40 | GBp 255,00 | GBp 257,00 | GBp 251,00 | 404,04K |
| 2026-07-16 | GBp 250,00 | -%0,99 | GBp 252,50 | GBp 258,40 | GBp 250,00 | 278,35K |
| 2026-07-15 | GBp 252,50 | +%1,00 | GBp 250,00 | GBp 255,00 | GBp 245,00 | 67,19K |
| 2026-07-14 | GBp 250,00 | -%1,96 | GBp 251,50 | GBp 255,00 | GBp 245,00 | 93,82K |
| 2026-07-13 | GBp 255,00 | +%2,00 | GBp 262,50 | GBp 265,00 | GBp 250,00 | 234,87K |
| 2026-07-10 | GBp 250,00 | -%0,99 | GBp 252,50 | GBp 255,00 | GBp 250,00 | 49,52K |
| 2026-07-09 | GBp 252,50 | +%1,00 | GBp 251,00 | GBp 255,00 | GBp 245,00 | 112,17K |
| 2026-07-08 | GBp 250,00 | -%2,91 | GBp 257,50 | GBp 260,00 | GBp 250,00 | 109,97K |
| 2026-07-07 | GBp 257,50 | -%1,72 | GBp 259,00 | GBp 263,00 | GBp 255,00 | 100,77K |
| 2026-07-06 | GBp 262,00 | -%1,87 | GBp 260,00 | GBp 264,70 | GBp 255,00 | 110,96K |
| 2026-07-03 | GBp 267,00 | -%1,84 | GBp 265,00 | GBp 270,00 | GBp 249,68 | 291,77K |
| 2026-07-02 | GBp 272,00 | +%1,68 | GBp 270,00 | GBp 275,00 | GBp 260,50 | 123,99K |
| 2026-07-01 | GBp 267,50 | +%2,29 | GBp 261,50 | GBp 270,00 | GBp 260,00 | 107,88K |
| 2026-06-30 | GBp 261,50 | -%3,15 | GBp 270,00 | GBp 275,00 | GBp 260,00 | 138,60K |
| 2026-06-29 | GBp 270,00 | +%4,85 | GBp 257,50 | GBp 271,20 | GBp 255,00 | 418,82K |
| 2026-06-26 | GBp 257,50 | -%0,96 | GBp 260,00 | GBp 265,00 | GBp 255,00 | 147,54K |
| 2026-06-25 | GBp 260,00 | %0,00 | GBp 260,00 | GBp 265,00 | GBp 255,00 | 71,55K |
| 2026-06-24 | GBp 260,00 | %0,00 | GBp 260,00 | GBp 265,00 | GBp 255,00 | 96,47K |
| 2026-06-23 | GBp 260,00 | %0,00 | GBp 258,50 | GBp 265,00 | GBp 255,00 | 283,92K |
| 2026-06-22 | GBp 260,00 | %0,00 | GBp 265,00 | GBp 268,00 | GBp 258,85 | 222,11K |
| 2026-06-19 | GBp 260,00 | -%2,44 | GBp 266,50 | GBp 270,00 | GBp 260,00 | 90,45K |
| 2026-06-18 | GBp 266,50 | +%1,33 | GBp 263,50 | GBp 270,00 | GBp 262,00 | 64,33K |
| 2026-06-17 | GBp 263,00 | +%0,19 | GBp 262,50 | GBp 270,00 | GBp 260,00 | 37,45K |
| 2026-06-16 | GBp 262,50 | +%0,38 | GBp 261,50 | GBp 270,00 | GBp 260,00 | 122,71K |
| 2026-06-15 | GBp 261,50 | -%3,15 | GBp 270,00 | GBp 275,00 | GBp 260,00 | 97,80K |
| 2026-06-12 | GBp 270,00 | -%0,92 | GBp 272,50 | GBp 275,00 | GBp 265,00 | 272,91K |
| 2026-06-11 | GBp 272,50 | +%8,57 | GBp 265,00 | GBp 280,00 | GBp 265,00 | 411,56K |
| 2026-06-10 | GBp 251,00 | %0,00 | GBp 251,00 | GBp 254,45 | GBp 248,00 | 144,43K |
| 2026-06-09 | GBp 251,00 | +%1,01 | GBp 248,50 | GBp 254,00 | GBp 245,00 | 181,03K |
| 2026-06-08 | GBp 248,50 | -%0,60 | GBp 250,00 | GBp 252,00 | GBp 245,00 | 234,56K |
| 2026-06-05 | GBp 250,00 | %0,00 | GBp 252,50 | GBp 255,00 | GBp 249,10 | 270,71K |
| 2026-06-04 | GBp 250,00 | %0,00 | GBp 252,50 | GBp 255,00 | GBp 250,00 | 148,05K |
| 2026-06-03 | GBp 250,00 | -%3,10 | GBp 256,50 | GBp 258,00 | GBp 245,00 | 275,62K |
| 2026-06-02 | GBp 258,00 | -%1,34 | GBp 261,50 | GBp 266,00 | GBp 256,00 | 123,96K |
| 2026-06-01 | GBp 261,50 | -%0,76 | GBp 263,50 | GBp 267,00 | GBp 258,00 | 212,99K |
| 2026-05-29 | GBp 263,50 | %0,00 | GBp 263,50 | GBp 267,00 | GBp 260,00 | 216,04K |
| 2026-05-28 | GBp 263,50 | +%1,35 | GBp 260,00 | GBp 267,00 | GBp 255,00 | 425,55K |