Share Name Share Symbol Market Type Share ISIN Share Description
Concepta LSE:CPT London Ordinary Share GB00BYZ2R301 ORD 2.5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.25p -1.37% 18.00p 17.50p 18.50p 18.25p 17.75p 18.25p 85,781.00 15:37:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services - - - - 19.73

Concepta (CPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 201618-0.25-1.37%17.518.2585,781
01 Dec 201618.25-0.13-0.68%18.251998,000
30 Nov 201618.375-0.88-4.55%18.2519.25138,429
29 Nov 201619.250.000.00%1919.2529,857
28 Nov 201619.25+0.75+4.05%1819.2526,311
25 Nov 201618.5-0.50-2.63%18.519120,664
24 Nov 2016190.000.00%191937,294
23 Nov 2016190.000.00%191913,080
22 Nov 2016190.000.00%1919395,343
21 Nov 201619+0.50+2.70%181934,253
18 Nov 201618.5-0.75-3.90%18.519.529,609
17 Nov 201619.250.000.00%19.2519.534,478
16 Nov 201619.25+0.25+1.32%1919.2573,631
15 Nov 201619+0.50+2.70%181911,841
14 Nov 201618.5-0.75-3.90%18.519.544,774
11 Nov 201619.250.000.00%19.2519.540,799
10 Nov 201619.25+0.25+1.32%1919.25135,833
09 Nov 201619+1.25+7.04%16.87519302,496
08 Nov 201617.750.000.00%1718.125445,966
07 Nov 201617.75-0.75-4.05%17.7519254,892
04 Nov 201618.50.000.00%18.519229,582
03 Nov 201618.5-0.50-2.63%18.519.25451,593
Download more Concepta Historical Data

Concepta (CPT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week19.0019.2517.7518.500826k138k83k-1.00-5.26%
1 Month18.5019.5016.87518.534212k446k125k-0.50-2.70%
3 Months20.2523.0016.0019.334012k2M272k-2.25-11.11%
6 Months11.0023.0010.2516.598812k7M552k7.0063.64%
1 Year11.0023.0010.2516.598812k7M552k7.0063.64%
3 Years11.0023.0010.2516.598812k7M552k7.0063.64%
5 Years11.0023.0010.2516.598812k7M552k7.0063.64%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20161203 00:25:09