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 +6.25% 4.25p 4.10p 4.40p 4.25p 4.00p 4.00p 352,069 13:42:40
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.1 -2.4 -2.0 - 8.00

Concepta (CPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 201840.000.00%44.15135,332
19 Sep 20184-0.05-1.23%44.25639,681
18 Sep 20184.05-0.25-5.81%4.054.370,103
17 Sep 20184.30.000.00%4.254.3554,016
14 Sep 20184.3-0.10-2.27%4.34.45529,464
13 Sep 20184.40.000.00%4.44.450
12 Sep 20184.40.000.00%4.44.432,753
11 Sep 20184.40.000.00%4.44.45127,129
10 Sep 20184.40.000.00%4.44.40
07 Sep 20184.40.000.00%4.44.45145,000
06 Sep 20184.4+0.05+1.15%4.44.450
05 Sep 20184.350.000.00%4.34.4524,827
04 Sep 20184.35-0.05-1.14%4.354.4586,435
03 Sep 20184.4-0.10-2.22%4.44.55157,892
31 Aug 20184.50.000.00%4.454.50
30 Aug 20184.50.000.00%4.454.576,755
29 Aug 20184.50.000.00%4.454.5175,045
28 Aug 20184.5+0.10+2.27%4.44.5207,912
24 Aug 20184.40.000.00%4.44.45177,020
23 Aug 20184.40.000.00%4.44.45193,712
22 Aug 20184.40.000.00%4.44.55504,712
21 Aug 20184.40.000.00%4.44.45220,000
Download more Concepta Historical Data

Concepta (CPT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4.44.4544.125054k640k286k-0.15-3.41%
1 Month4.44.5544.266525k640k176k-0.15-3.41%
3 Months5.355.544.58286k5M519k-1.1-20.56%
6 Months5.657.9545.41426k7M396k-1.4-24.78%
1 Year10.7511.546.50594009M368k-6.5-60.47%
3 Years1123411.09604009M322k-6.75-61.36%
5 Years1123411.09604009M322k-6.75-61.36%
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:42 V: D:20180921 23:56:28