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% 7.75p 7.50p 8.00p 7.75p 7.75p 7.75p 0 07:49:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Health Care Equipment & Services 0.0 -2.6 -3.0 - 10.71

Concepta (CPT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 20177.75-0.13-1.59%7.62499958674,928
17 Nov 20177.8750004+0.13+1.61%7.758681,297
16 Nov 20177.75-0.13-1.59%7.581,226,761
15 Nov 20177.8750004-0.25-3.08%7.87500048.5890,168
14 Nov 20178.1250.000.00%7.62499958.251,843,787
13 Nov 20178.125-0.13-1.52%7.758.52,761,514
10 Nov 20178.25+0.13+1.54%7.758.2525,480
09 Nov 20178.1250.000.00%7.758.125153,792
08 Nov 20178.1250.000.00%7.758.12535,651
07 Nov 20178.125-0.25-2.99%88.375271,841
06 Nov 20178.375-0.50-5.63%8.1259798,188
03 Nov 20178.875+0.25+2.90%8.58.875120,000
02 Nov 20178.625+0.25+2.99%88.625319,018
01 Nov 20178.3750.000.00%88.375155,956
31 Oct 20178.375-0.75-8.22%8.3758.875243,852
30 Oct 20179.1250.000.00%99.1252,000
27 Oct 20179.1250.000.00%99.125199,520
26 Oct 20179.1250.000.00%99.125189,423
25 Oct 20179.125+0.13+1.39%8.6259.25237,000
24 Oct 20179-0.13-1.37%8.59707,418
23 Oct 20179.1250.000.00%8.759.125200,423
Download more Concepta Historical Data

Concepta (CPT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week8.1258.57.57.9170675k2M1M-0.375-4.62%
1 Month8.8759.257.58.18522k3M550k-1.125-12.68%
3 Months12.2512.257.58.834403M274k-4.5-36.73%
6 Months15.2515.757.510.334903M209k-7.5-49.18%
1 Year1919.257.513.094903M179k-11.25-59.21%
3 Years0.0205230.020514.905907M280k7.729537,704.88%
5 Years0.023230.018814.488507M275k7.72733,595.65%
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:31 V: D:20171121 08:26:32