French Connection Group (FCCN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/12/2017 39.75p 39.25p 39.13p 39.13p 0
30/11/2017 39.75p 39.75p 39.25p 39.25p 10300
29/11/2017 39.90p 39.90p 39.00p 39.00p 25
28/11/2017 39.75p 39.75p 39.50p 39.50p 16703
27/11/2017 38.75p 40.25p 38.75p 39.75p 61364
24/11/2017 38.25p 38.75p 38.00p 38.50p 8027
23/11/2017 38.75p 39.00p 38.48p 38.50p 15653
22/11/2017 42.00p 39.75p 39.13p 39.13p 0
21/11/2017 42.00p 39.75p 39.75p 39.75p 0
20/11/2017 42.00p 42.00p 39.73p 39.75p 31339
17/11/2017 44.00p 42.50p 42.25p 42.25p 0
16/11/2017 44.00p 42.50p 41.92p 42.50p 24000
15/11/2017 44.00p 44.00p 43.25p 43.25p 371636
14/11/2017 45.00p 45.00p 44.00p 45.00p 47536
13/11/2017 44.00p 44.75p 44.50p 44.75p 5000
10/11/2017 44.00p 44.75p 44.75p 44.75p 0
09/11/2017 44.00p 44.75p 44.25p 44.75p 10769
08/11/2017 44.00p 44.62p 44.00p 44.62p 1445
07/11/2017 45.00p 45.52p 44.75p 44.75p 33586
06/11/2017 44.75p 45.38p 44.56p 45.12p 6777
03/11/2017 44.75p 45.82p 44.54p 44.87p 25931
02/11/2017 44.00p 45.00p 44.00p 45.00p 24536
01/11/2017 43.50p 43.75p 43.50p 43.75p 24102
31/10/2017 43.50p 44.00p 43.50p 44.00p 8880
30/10/2017 43.50p 43.50p 43.50p 43.50p 50000
27/10/2017 43.00p 43.25p 43.00p 43.13p 40966
26/10/2017 43.00p 43.25p 43.00p 43.13p 17062
25/10/2017 43.00p 43.50p 43.00p 43.25p 8713
24/10/2017 43.00p 43.25p 43.00p 43.13p 26239
23/10/2017 43.00p 43.25p 43.00p 43.13p 37258
20/10/2017 43.00p 43.25p 43.00p 43.13p 46490
19/10/2017 43.00p 43.13p 43.05p 43.13p 1390
18/10/2017 43.00p 43.25p 43.25p 43.25p 0
17/10/2017 43.00p 43.50p 43.00p 43.25p 39536
16/10/2017 43.00p 43.25p 43.05p 43.25p 2185
13/10/2017 43.00p 43.50p 43.00p 43.25p 17068
12/10/2017 43.00p 43.25p 43.25p 43.25p 0
11/10/2017 43.00p 43.38p 43.25p 43.25p 10452
10/10/2017 43.00p 43.38p 43.25p 43.38p 2391
09/10/2017 43.00p 43.50p 43.00p 43.25p 44379
06/10/2017 43.00p 44.00p 44.00p 44.00p 18608
05/10/2017 43.00p 44.00p 44.00p 44.00p 0
04/10/2017 43.00p 44.00p 43.50p 44.00p 25000
03/10/2017 43.00p 43.75p 43.50p 43.50p 0
02/10/2017 43.00p 43.75p 43.75p 43.75p 0
29/09/2017 43.00p 43.75p 43.50p 43.75p 0
28/09/2017 43.00p 44.00p 43.50p 43.50p 12492
27/09/2017 43.00p 44.00p 43.00p 44.00p 33397
26/09/2017 43.00p 44.00p 44.00p 44.00p 63402
25/09/2017 43.00p 44.75p 43.00p 44.00p 7973
22/09/2017 43.25p 43.88p 43.00p 43.88p 24835
21/09/2017 43.25p 44.37p 43.75p 44.37p 7195
20/09/2017 43.25p 44.50p 42.50p 43.75p 24242
19/09/2017 45.00p 45.00p 43.50p 44.25p 34064
18/09/2017 41.00p 44.50p 41.00p 44.50p 64028
15/09/2017 39.75p 39.88p 39.50p 39.88p 12000
14/09/2017 39.75p 39.75p 39.50p 39.50p 18380
13/09/2017 39.50p 39.75p 39.50p 39.50p 10536
12/09/2017 39.50p 40.00p 39.50p 40.00p 35000
11/09/2017 40.00p 40.00p 40.00p 40.00p 85
08/09/2017 40.00p 40.00p 40.00p 40.00p 10000
07/09/2017 40.00p 40.00p 40.00p 40.00p 1421
06/09/2017 40.00p 40.75p 40.00p 40.00p 8636
05/09/2017 40.00p 40.00p 40.00p 40.00p 0
04/09/2017 40.00p 40.75p 40.00p 40.00p 10625
01/09/2017 42.00p 40.25p 40.25p 40.25p 0
31/08/2017 42.00p 40.75p 40.25p 40.25p 0
30/08/2017 42.00p 41.50p 40.75p 40.75p 12054
29/08/2017 42.00p 42.50p 41.50p 41.50p 63832
25/08/2017 42.00p 42.50p 42.50p 42.50p 0
24/08/2017 42.00p 42.50p 42.00p 42.50p 22500
23/08/2017 42.00p 42.38p 42.00p 42.38p 12000
22/08/2017 42.00p 41.50p 40.50p 40.50p 23602
21/08/2017 42.00p 42.50p 41.50p 41.50p 41783
18/08/2017 42.00p 42.50p 42.00p 42.50p 40242
17/08/2017 41.00p 42.00p 41.00p 42.00p 10000
16/08/2017 40.50p 40.75p 40.00p 40.00p 28835
15/08/2017 40.00p 41.00p 41.00p 41.00p 1440
14/08/2017 40.00p 41.00p 40.00p 41.00p 10000
11/08/2017 40.00p 41.13p 40.00p 41.13p 10000
10/08/2017 41.00p 40.50p 40.50p 40.50p 100
09/08/2017 41.00p 41.00p 40.00p 40.50p 19740
08/08/2017 40.25p 41.13p 41.00p 41.13p 47069
07/08/2017 40.25p 41.25p 41.00p 41.00p 4009
04/08/2017 40.25p 41.25p 41.25p 41.25p 247
03/08/2017 40.25p 41.25p 40.25p 41.25p 11102
02/08/2017 41.00p 41.00p 41.00p 41.00p 12500
01/08/2017 41.50p 42.75p 41.00p 41.75p 36569
31/07/2017 42.00p 42.12p 42.12p 42.12p 134000
28/07/2017 42.00p 42.12p 41.00p 42.12p 53547
27/07/2017 43.75p 44.50p 42.00p 43.00p 65449
26/07/2017 42.50p 45.50p 42.50p 45.00p 59770
25/07/2017 38.50p 41.50p 38.50p 41.00p 158057
24/07/2017 38.00p 38.00p 38.00p 38.00p 10589
21/07/2017 38.00p 38.25p 38.00p 38.25p 10000
20/07/2017 38.00p 38.00p 38.00p 38.00p 30000
19/07/2017 38.00p 38.00p 38.00p 38.00p 10000
18/07/2017 38.00p 38.12p 38.00p 38.12p 60755
17/07/2017 38.00p 38.12p 38.00p 38.12p 11000
14/07/2017 38.00p 38.12p 38.00p 38.12p 6863
13/07/2017 38.00p 38.12p 38.00p 38.12p 5000
12/07/2017 38.00p 38.12p 38.00p 38.12p 3642
11/07/2017 38.00p 38.12p 38.00p 38.12p 19726
10/07/2017 38.25p 38.25p 38.00p 38.12p 45252
07/07/2017 38.00p 38.12p 38.00p 38.12p 60000
06/07/2017 38.00p 38.12p 38.00p 38.12p 200
05/07/2017 38.00p 38.12p 38.00p 38.12p 4015
04/07/2017 38.00p 38.12p 38.00p 38.12p 51868
03/07/2017 38.50p 39.25p 38.50p 39.25p 3846
30/06/2017 38.00p 38.00p 37.50p 38.00p 155000
29/06/2017 38.00p 38.12p 38.00p 38.12p 6900
28/06/2017 38.00p 38.12p 38.00p 38.12p 19500
27/06/2017 38.00p 38.00p 38.00p 38.00p 7704
26/06/2017 38.25p 38.25p 38.00p 38.12p 38055
23/06/2017 38.00p 38.25p 38.12p 38.12p 54091
22/06/2017 38.00p 38.25p 38.00p 38.25p 2800
21/06/2017 38.00p 38.62p 38.25p 38.25p 0
20/06/2017 38.00p 38.62p 38.00p 38.62p 29000
19/06/2017 38.50p 38.50p 38.50p 38.50p 0
16/06/2017 38.50p 38.50p 37.50p 38.50p 361634
15/06/2017 37.75p 38.12p 37.75p 38.12p 61411
14/06/2017 38.00p 40.59p 36.00p 38.12p 507514
13/06/2017 38.09p 38.25p 38.09p 38.25p 1503
12/06/2017 38.00p 38.18p 37.03p 38.00p 95747
09/06/2017 38.00p 39.00p 38.00p 39.00p 275013
08/06/2017 38.00p 39.50p 38.00p 39.50p 11905
07/06/2017 38.00p 38.61p 38.00p 38.12p 63900
06/06/2017 40.00p 40.19p 37.76p 39.50p 181787
05/06/2017 39.00p 40.25p 37.43p 38.00p 166263
02/06/2017 37.75p 37.75p 37.04p 37.25p 83400
01/06/2017 37.50p 37.50p 37.18p 37.50p 17077
31/05/2017 37.26p 37.38p 37.38p 37.38p 0
30/05/2017 37.26p 37.38p 37.26p 37.38p 41634
26/05/2017 37.00p 37.50p 37.00p 37.50p 32500
25/05/2017 37.00p 37.70p 37.00p 37.50p 52548
24/05/2017 37.00p 37.79p 37.00p 37.75p 142000
23/05/2017 37.00p 37.75p 37.00p 37.50p 108852
22/05/2017 37.50p 37.55p 37.00p 37.50p 83740
19/05/2017 37.50p 38.00p 37.50p 38.00p 10000
18/05/2017 37.50p 38.00p 37.44p 38.00p 52602
17/05/2017 37.50p 37.50p 37.50p 37.50p 10000
16/05/2017 37.00p 37.50p 37.00p 37.50p 11842
15/05/2017 37.50p 37.75p 37.50p 37.75p 49000
12/05/2017 37.50p 37.63p 37.50p 37.63p 18500
11/05/2017 37.00p 37.68p 36.18p 37.63p 40250
10/05/2017 37.25p 37.63p 37.25p 37.63p 25000
09/05/2017 37.25p 37.50p 37.50p 37.50p 0
08/05/2017 37.25p 37.75p 36.85p 37.50p 60554
05/05/2017 37.50p 37.63p 36.43p 37.25p 64907
04/05/2017 37.00p 37.50p 35.75p 37.50p 282114
03/05/2017 37.00p 37.50p 37.00p 37.50p 4000
02/05/2017 36.50p 36.75p 36.32p 36.75p 78912
28/04/2017 36.50p 37.38p 36.50p 37.38p 25198
27/04/2017 36.50p 36.75p 36.50p 36.75p 71423
26/04/2017 36.55p 36.88p 36.55p 36.88p 3142
25/04/2017 36.75p 37.00p 36.55p 37.00p 38246
24/04/2017 36.50p 37.25p 36.25p 37.25p 146870
21/04/2017 36.00p 37.00p 36.00p 37.00p 153870
20/04/2017 36.25p 36.25p 35.89p 36.00p 100295
19/04/2017 35.50p 37.00p 35.50p 36.75p 92904
18/04/2017 37.19p 37.19p 35.75p 35.75p 34366
13/04/2017 37.00p 37.07p 36.13p 36.75p 70497
12/04/2017 36.00p 36.25p 36.00p 36.00p 0
11/04/2017 36.00p 36.45p 35.18p 36.25p 52741
10/04/2017 35.95p 36.25p 35.75p 36.25p 4562
07/04/2017 35.56p 36.31p 35.44p 36.00p 55925
06/04/2017 37.00p 37.00p 35.05p 35.25p 2717
05/04/2017 36.00p 36.50p 35.87p 35.87p 0
04/04/2017 36.00p 36.63p 36.00p 36.50p 17292
03/04/2017 37.00p 37.00p 34.69p 35.50p 33644
31/03/2017 34.50p 35.55p 34.16p 35.50p 186639
30/03/2017 35.60p 36.25p 35.53p 36.25p 13500
29/03/2017 36.75p 36.75p 35.75p 36.25p 4092
28/03/2017 36.38p 36.38p 36.08p 36.38p 10000
27/03/2017 35.34p 36.13p 34.85p 36.13p 106581
24/03/2017 36.00p 36.60p 35.75p 36.13p 42606
23/03/2017 35.25p 35.62p 34.50p 35.62p 8134
22/03/2017 35.50p 35.50p 34.20p 35.00p 40915
21/03/2017 37.25p 39.00p 35.19p 36.38p 91895
20/03/2017 37.75p 39.18p 37.38p 37.63p 301176
17/03/2017 37.75p 37.75p 36.97p 37.00p 59636
16/03/2017 36.50p 37.25p 36.50p 37.25p 55304
15/03/2017 36.00p 36.50p 34.63p 36.00p 118798
14/03/2017 35.50p 37.25p 34.45p 35.00p 291918
13/03/2017 34.00p 35.00p 32.50p 34.88p 105185
10/03/2017 35.50p 36.00p 35.25p 36.00p 37959
09/03/2017 34.88p 35.37p 34.35p 35.37p 71584
08/03/2017 37.01p 37.01p 34.30p 35.37p 58195
07/03/2017 33.56p 33.56p 33.50p 33.50p 7500
06/03/2017 35.50p 35.50p 33.50p 33.50p 62757
03/03/2017 34.85p 34.50p 34.38p 34.38p 0
02/03/2017 34.85p 34.94p 34.50p 34.50p 12202
01/03/2017 34.65p 35.50p 34.65p 35.50p 4084
28/02/2017 35.50p 35.50p 34.75p 35.50p 5330
27/02/2017 35.25p 35.62p 34.00p 35.50p 61753
24/02/2017 35.25p 35.94p 35.25p 35.87p 62616
23/02/2017 36.00p 36.00p 35.39p 35.87p 15181
22/02/2017 35.50p 36.00p 34.55p 36.00p 130909
21/02/2017 34.55p 35.62p 34.55p 35.62p 23187
20/02/2017 34.75p 36.00p 34.50p 35.37p 61183

*Close Price adjusted for both dividends and splits