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
  +0.00p +0.00% 11.875p 11.75p 12.00p 11.875p 11.875p 11.875p 20,456 07:46:38
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.0 -2.6 -3.0 - 13.02

Concepta (CPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 201711.8750.000.00%11.511.8758,512
19 Jul 201711.8750.000.00%11.511.87535,000
18 Jul 201711.875-0.25-2.06%11.7512.12530,023
17 Jul 201712.1250.000.00%11.7512.12529,919
14 Jul 201712.125+0.50+4.30%11.62512.12558,653
13 Jul 201711.6250.000.00%11.6251222,500
12 Jul 201711.625-0.13-1.06%11.62511.87519,629
11 Jul 201711.75-0.25-2.08%11.751274,241
10 Jul 201712-0.25-2.04%1212.24999913,500
07 Jul 201712.249999+0.12+1.03%1212.24999920,000
06 Jul 201712.125-0.63-4.90%12.12513203,519
05 Jul 201712.750.000.00%12.7513145,638
04 Jul 201712.75-0.50-3.77%12.7513.24999961,969
03 Jul 201713.2499990.000.00%13.24999913.24999966,668
30 Jun 201713.249999+0.37+2.91%12.87513.249999146,263
29 Jun 201712.875-0.88-6.36%12.8751489,170
28 Jun 201713.75+0.50+3.77%1313.875299,402
27 Jun 201713.249999+0.12+0.95%1313.75365,710
26 Jun 201713.125+0.88+7.14%12.24999913.125363,318
23 Jun 201712.249999+0.12+1.03%12.12512.2499990
22 Jun 201712.125+0.25+2.11%11.87512.2499990
21 Jun 201711.8750.000.00%11.87512.2499990
Download more Concepta Historical Data

Concepta (CPT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week11.62512.12511.50.00009k59k32k0.252.15%
1 Month12.1251411.50.00000366k103k-0.25-2.06%
3 Months16.7517.62510.750.000001M203k-4.875-29.10%
6 Months17.519.2510.750.000001M170k-5.625-32.14%
1 Year112310.250.000007M307k0.8757.95%
3 Years0.0205230.02050.000007M302k11.854557,826.83%
5 Years0.01625230.01260.000007M249k11.8587572,976.92%
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:40 V: D:20170721 22:52:10