French Connection Group (FCCN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. French Connection Group

Date Open High Low Close* Volume
18/12/2013 37.00p 38.25p 36.00p 36.00p 316436
17/12/2013 35.00p 36.00p 33.75p 35.00p 109471
16/12/2013 36.36p 36.36p 35.88p 36.00p 0
13/12/2013 36.36p 36.36p 35.88p 36.00p 9129
12/12/2013 36.00p 36.50p 35.93p 36.00p 33439
11/12/2013 37.00p 37.27p 35.80p 36.00p 107705
10/12/2013 37.00p 37.47p 37.00p 37.00p 207
09/12/2013 37.75p 37.75p 37.25p 37.25p 46900
06/12/2013 37.50p 38.10p 37.50p 37.50p 3558
05/12/2013 37.50p 38.38p 37.50p 37.50p 3736
04/12/2013 38.00p 38.14p 37.83p 38.00p 21818
03/12/2013 39.00p 39.38p 38.00p 38.00p 31000
02/12/2013 39.50p 40.00p 37.50p 39.38p 166631
29/11/2013 39.25p 39.25p 38.50p 38.50p 61803
28/11/2013 38.50p 39.25p 38.37p 39.13p 93046
27/11/2013 39.00p 39.36p 38.37p 38.37p 64302
26/11/2013 39.00p 39.70p 38.65p 39.13p 116989
25/11/2013 39.50p 40.00p 38.65p 39.75p 57357
22/11/2013 39.75p 39.75p 37.50p 39.50p 329564
21/11/2013 41.25p 42.25p 37.39p 39.00p 739458
20/11/2013 41.00p 41.79p 40.00p 40.00p 65902
19/11/2013 39.25p 41.00p 39.25p 40.50p 65401
18/11/2013 40.25p 40.70p 40.25p 40.50p 49271
15/11/2013 39.75p 40.92p 39.65p 40.50p 205853
14/11/2013 40.00p 40.00p 38.87p 39.75p 376558
13/11/2013 40.50p 40.50p 38.82p 38.87p 201307
12/11/2013 40.35p 40.50p 40.05p 40.50p 3050
11/11/2013 41.00p 41.00p 39.75p 40.50p 36000
08/11/2013 40.75p 40.75p 39.26p 40.38p 485309
07/11/2013 39.00p 40.50p 38.25p 38.25p 206711
06/11/2013 38.00p 39.50p 37.50p 39.00p 210987
05/11/2013 41.25p 41.25p 36.13p 37.50p 325018
04/11/2013 39.00p 40.13p 38.73p 40.13p 56049
01/11/2013 39.00p 40.05p 37.03p 38.50p 456393
31/10/2013 43.00p 45.00p 38.64p 39.50p 706973
30/10/2013 39.75p 43.00p 38.57p 42.50p 922202
29/10/2013 41.25p 41.50p 38.28p 39.38p 235118
28/10/2013 37.75p 43.00p 37.25p 41.50p 1554152
25/10/2013 32.25p 37.75p 32.00p 37.50p 1400714
24/10/2013 31.50p 33.41p 30.81p 32.75p 293443
23/10/2013 31.50p 31.50p 30.82p 31.38p 143696
22/10/2013 31.00p 31.50p 30.74p 31.00p 77725
21/10/2013 30.50p 31.46p 29.95p 31.00p 100337
18/10/2013 30.00p 30.50p 29.36p 30.00p 77134
17/10/2013 29.00p 30.00p 28.20p 30.00p 391821
16/10/2013 30.25p 31.10p 28.75p 28.75p 382380
15/10/2013 30.25p 30.36p 29.68p 29.75p 215562
14/10/2013 30.00p 31.30p 30.00p 30.50p 264792
11/10/2013 30.50p 30.75p 29.50p 30.38p 232209
10/10/2013 30.00p 30.75p 29.82p 30.75p 99645
09/10/2013 31.25p 31.25p 30.38p 30.38p 10000
08/10/2013 31.69p 31.69p 30.65p 30.75p 33727
07/10/2013 31.50p 31.94p 31.06p 31.50p 29363
04/10/2013 32.50p 32.50p 31.25p 31.25p 65782
03/10/2013 31.00p 32.50p 31.00p 32.00p 142436
02/10/2013 30.00p 31.14p 29.54p 31.00p 82359
01/10/2013 31.00p 31.25p 30.00p 30.25p 113080
30/09/2013 31.75p 31.75p 31.00p 31.50p 36116
27/09/2013 33.50p 33.50p 31.50p 31.50p 181324
26/09/2013 33.00p 33.26p 32.30p 32.75p 93089
25/09/2013 31.70p 32.90p 31.70p 32.50p 4755
24/09/2013 31.50p 32.62p 31.46p 32.00p 78451
23/09/2013 32.50p 33.00p 32.30p 32.62p 122595
20/09/2013 32.50p 32.61p 31.46p 32.00p 100846
19/09/2013 30.25p 32.90p 30.14p 31.25p 378141
18/09/2013 31.25p 31.40p 30.00p 30.00p 119264
17/09/2013 31.00p 32.00p 30.75p 30.75p 307430
16/09/2013 34.00p 34.00p 31.25p 32.00p 362593
13/09/2013 32.50p 33.13p 32.50p 33.00p 19648
12/09/2013 32.00p 33.13p 32.00p 33.13p 78040
11/09/2013 32.55p 33.18p 32.51p 33.00p 32118
10/09/2013 32.00p 33.86p 31.00p 33.13p 267024
09/09/2013 30.50p 32.00p 30.50p 31.00p 30752
06/09/2013 31.40p 31.40p 30.75p 30.75p 5000
05/09/2013 31.00p 31.25p 30.00p 31.00p 10000
04/09/2013 31.00p 31.25p 30.00p 30.50p 0
03/09/2013 31.00p 31.25p 30.00p 30.50p 0
02/09/2013 31.00p 31.25p 30.00p 30.00p 156837
30/08/2013 31.00p 32.00p 30.25p 31.25p 71481
29/08/2013 30.89p 31.00p 30.04p 30.25p 26639
28/08/2013 30.25p 30.75p 29.50p 29.50p 45241
27/08/2013 31.50p 31.62p 30.00p 30.00p 58649
23/08/2013 32.50p 32.50p 31.62p 31.63p 33674
22/08/2013 32.50p 33.00p 32.25p 32.25p 51986
21/08/2013 31.25p 31.25p 31.00p 31.00p 3692
20/08/2013 31.00p 31.75p 31.00p 31.75p 9783
19/08/2013 31.87p 31.87p 30.95p 31.13p 19259
16/08/2013 32.00p 32.65p 30.75p 31.75p 114450
15/08/2013 31.50p 33.50p 31.00p 31.75p 242899
14/08/2013 31.26p 31.34p 30.50p 31.00p 64424
13/08/2013 30.00p 30.97p 29.25p 30.75p 76262
12/08/2013 29.75p 30.27p 29.25p 29.25p 77799
09/08/2013 31.50p 31.50p 29.88p 29.88p 114278
08/08/2013 31.75p 32.00p 31.50p 31.50p 34851
07/08/2013 32.00p 34.00p 32.00p 32.25p 36882
06/08/2013 32.00p 33.05p 31.75p 32.00p 88134
05/08/2013 32.50p 33.50p 32.50p 32.75p 207568
02/08/2013 33.00p 33.00p 31.50p 31.50p 36226
01/08/2013 33.00p 34.00p 32.00p 32.75p 311591
31/07/2013 30.50p 32.50p 29.75p 32.50p 317437
30/07/2013 30.00p 30.19p 29.75p 29.75p 11581
29/07/2013 30.25p 30.25p 30.20p 30.25p 9995
26/07/2013 30.90p 30.90p 30.10p 30.25p 46811
25/07/2013 30.50p 30.50p 29.77p 30.50p 18337
24/07/2013 30.05p 30.25p 30.00p 30.25p 25333
23/07/2013 30.00p 30.00p 30.00p 30.00p 7196
22/07/2013 29.00p 30.30p 28.36p 29.75p 118403
19/07/2013 28.74p 28.87p 28.50p 28.50p 55217
18/07/2013 28.00p 28.73p 27.38p 28.50p 109028
17/07/2013 26.98p 27.50p 26.98p 27.38p 4500
16/07/2013 27.00p 27.50p 26.16p 27.50p 90652
15/07/2013 27.75p 27.80p 27.05p 27.50p 169556
12/07/2013 28.00p 28.00p 27.75p 27.75p 7284
11/07/2013 28.00p 28.25p 27.75p 27.75p 39694
10/07/2013 28.50p 28.50p 27.50p 27.50p 314403
09/07/2013 28.37p 28.37p 28.00p 28.25p 5000
08/07/2013 27.50p 28.00p 27.50p 28.00p 16045
05/07/2013 28.00p 28.00p 27.50p 28.00p 44050
04/07/2013 27.00p 27.32p 26.75p 26.75p 42809
03/07/2013 27.00p 27.88p 26.50p 27.75p 7538
02/07/2013 28.20p 28.24p 27.75p 27.88p 11076
01/07/2013 28.50p 28.50p 27.75p 27.75p 0
28/06/2013 28.50p 28.50p 27.75p 28.13p 35642
27/06/2013 28.20p 28.20p 27.51p 27.75p 2679
26/06/2013 27.86p 28.00p 27.38p 28.00p 2050
25/06/2013 27.45p 27.45p 26.88p 27.38p 1790
24/06/2013 26.75p 27.70p 26.50p 26.88p 48334
21/06/2013 27.00p 27.56p 27.00p 27.38p 74713
20/06/2013 27.40p 27.50p 27.38p 27.38p 9319
19/06/2013 27.75p 27.75p 27.38p 27.50p 100100
18/06/2013 27.75p 27.75p 27.25p 27.38p 342333
17/06/2013 27.75p 28.50p 27.50p 27.50p 27621
14/06/2013 28.00p 28.80p 27.50p 28.38p 105732
13/06/2013 28.25p 28.87p 27.14p 27.50p 205899
12/06/2013 29.00p 29.39p 28.87p 28.87p 64236
11/06/2013 29.50p 30.50p 28.98p 29.00p 78897
10/06/2013 31.00p 31.00p 30.15p 30.50p 29314
07/06/2013 29.50p 30.50p 28.14p 30.25p 288059
06/06/2013 30.00p 31.00p 30.00p 30.25p 20000
05/06/2013 31.00p 31.25p 31.00p 31.00p 50985
04/06/2013 31.00p 32.00p 31.00p 31.25p 83532
03/06/2013 32.50p 32.80p 32.00p 32.00p 82029
31/05/2013 33.00p 33.75p 32.12p 32.50p 436096
30/05/2013 32.15p 32.15p 31.00p 32.12p 30910
29/05/2013 31.25p 31.36p 31.00p 31.00p 23935
28/05/2013 31.25p 32.25p 31.00p 31.00p 72446
24/05/2013 31.00p 31.96p 31.00p 31.75p 40482
23/05/2013 31.00p 31.50p 29.50p 31.00p 91465
22/05/2013 32.25p 32.75p 31.75p 31.75p 104164
21/05/2013 33.00p 34.05p 32.46p 32.50p 221148
20/05/2013 33.00p 34.90p 31.71p 32.00p 240188
17/05/2013 32.00p 34.50p 31.25p 34.00p 343259
16/05/2013 32.00p 32.00p 31.06p 31.38p 80077
15/05/2013 31.00p 33.05p 31.00p 31.00p 469592
14/05/2013 31.00p 31.00p 29.00p 31.00p 101905
13/05/2013 30.00p 31.00p 28.00p 29.00p 93192
10/05/2013 29.00p 29.70p 28.00p 28.00p 124035
09/05/2013 28.00p 29.79p 28.00p 29.50p 137582
08/05/2013 29.25p 29.25p 28.20p 28.25p 29000
07/05/2013 27.80p 28.38p 27.80p 28.38p 111
03/05/2013 29.00p 29.12p 27.65p 27.75p 113747
02/05/2013 29.50p 30.85p 29.00p 29.00p 47294
01/05/2013 29.00p 31.19p 27.50p 30.25p 176109
30/04/2013 27.75p 28.75p 27.50p 27.50p 91633
29/04/2013 28.50p 28.50p 27.00p 28.25p 131851
26/04/2013 28.50p 28.79p 27.00p 27.00p 304192
25/04/2013 28.50p 28.64p 28.25p 28.25p 15978
24/04/2013 28.88p 28.92p 28.25p 28.25p 47418
23/04/2013 28.37p 28.64p 27.50p 28.00p 30095
22/04/2013 28.50p 28.69p 27.50p 27.50p 26920
19/04/2013 27.50p 28.00p 27.35p 27.75p 60289
18/04/2013 28.25p 28.85p 27.50p 27.50p 29572
17/04/2013 28.00p 28.85p 28.00p 28.00p 30338
16/04/2013 29.25p 29.25p 27.65p 28.25p 96307
15/04/2013 30.00p 30.40p 29.25p 29.25p 99914
12/04/2013 30.00p 30.25p 29.25p 29.25p 33313
11/04/2013 30.00p 30.24p 29.50p 29.88p 139610
10/04/2013 30.00p 30.00p 30.00p 30.00p 369
09/04/2013 30.00p 31.11p 30.00p 30.00p 19770
08/04/2013 30.00p 31.17p 30.00p 31.00p 146122
05/04/2013 30.50p 30.75p 29.25p 30.63p 43876
04/04/2013 31.50p 31.50p 29.25p 29.25p 68454
03/04/2013 30.50p 31.00p 30.00p 30.00p 256941
02/04/2013 29.50p 30.64p 29.37p 30.00p 253919
28/03/2013 29.50p 30.20p 29.50p 29.50p 7036
27/03/2013 29.75p 30.81p 29.50p 29.50p 102093
26/03/2013 30.00p 30.70p 29.75p 30.25p 149258
25/03/2013 30.25p 30.95p 29.50p 29.50p 173933
22/03/2013 28.50p 32.00p 28.50p 31.00p 917868
21/03/2013 29.00p 29.90p 28.65p 28.75p 140560
20/03/2013 30.00p 30.14p 28.00p 29.00p 232715
19/03/2013 30.75p 30.75p 30.00p 30.00p 16198
18/03/2013 30.00p 32.25p 29.50p 31.13p 481849
15/03/2013 28.00p 31.33p 27.75p 31.13p 1086386
14/03/2013 27.00p 27.75p 26.95p 27.75p 236917
13/03/2013 24.25p 27.50p 24.25p 27.00p 934026
12/03/2013 24.75p 25.50p 24.50p 24.50p 469823
11/03/2013 25.00p 26.50p 24.75p 24.75p 366504
08/03/2013 25.26p 25.48p 25.00p 25.00p 141957
07/03/2013 26.00p 26.54p 25.00p 25.00p 131228

*Close Price adjusted for both dividends and splits