French Connection Group (FCCN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/05/2016 39.00p 39.00p 35.50p 38.50p 391476
05/05/2016 39.02p 39.38p 38.50p 39.38p 4250
04/05/2016 38.75p 39.25p 38.50p 39.00p 67882
03/05/2016 39.00p 40.00p 39.00p 39.63p 107614
29/04/2016 37.00p 38.50p 36.25p 38.50p 93305
28/04/2016 38.75p 38.84p 37.50p 38.00p 82596
27/04/2016 38.25p 39.75p 36.00p 39.00p 200223
26/04/2016 38.50p 39.25p 37.63p 38.25p 81091
25/04/2016 39.50p 39.75p 38.75p 39.75p 41731
22/04/2016 42.00p 42.00p 39.70p 40.13p 46630
21/04/2016 41.27p 42.50p 41.27p 42.50p 24151
20/04/2016 42.00p 42.25p 41.58p 42.25p 23718
19/04/2016 41.00p 41.50p 41.00p 41.50p 15525
18/04/2016 40.00p 41.50p 41.00p 41.50p 0
15/04/2016 40.00p 41.45p 37.50p 41.00p 194465
14/04/2016 43.00p 44.05p 40.11p 41.13p 45157
13/04/2016 43.00p 44.50p 43.00p 43.75p 37435
12/04/2016 42.00p 43.00p 42.00p 42.50p 37253
11/04/2016 41.00p 41.30p 39.50p 41.00p 33350
08/04/2016 42.00p 43.00p 37.92p 41.50p 223943
07/04/2016 43.00p 43.65p 42.25p 42.25p 17276
06/04/2016 43.32p 44.00p 43.27p 44.00p 18358
05/04/2016 46.00p 46.00p 43.00p 44.00p 18876
04/04/2016 45.20p 45.20p 45.00p 45.00p 10619
01/04/2016 44.50p 45.00p 44.50p 45.00p 5000
31/03/2016 46.00p 46.00p 44.50p 45.25p 50225
30/03/2016 45.50p 45.50p 44.50p 45.25p 40000
29/03/2016 47.00p 48.00p 45.85p 46.25p 132326
24/03/2016 46.50p 48.50p 45.00p 47.25p 182319
23/03/2016 46.00p 47.44p 45.93p 46.75p 80931
22/03/2016 42.50p 46.25p 42.00p 46.00p 184994
21/03/2016 44.00p 45.06p 42.52p 43.00p 195519
18/03/2016 47.25p 47.75p 41.40p 45.00p 359970
17/03/2016 46.00p 48.25p 39.87p 47.75p 1242346
16/03/2016 45.00p 47.00p 42.50p 45.75p 259038
15/03/2016 39.00p 45.00p 38.85p 44.62p 885076
14/03/2016 44.00p 44.00p 43.45p 44.00p 30475
11/03/2016 43.65p 43.80p 43.45p 43.50p 29279
10/03/2016 42.25p 45.00p 42.25p 44.00p 66229
09/03/2016 43.00p 43.12p 42.38p 42.38p 35442
08/03/2016 43.00p 43.20p 41.50p 43.13p 63275
07/03/2016 43.00p 43.30p 42.05p 43.25p 70477
04/03/2016 44.00p 44.00p 42.89p 43.75p 19854
03/03/2016 43.25p 43.38p 43.00p 43.38p 11081
02/03/2016 43.25p 43.55p 42.65p 43.25p 30798
01/03/2016 43.00p 43.00p 42.63p 42.63p 38700
29/02/2016 43.50p 43.50p 42.50p 42.50p 26366
26/02/2016 44.30p 44.37p 43.75p 43.75p 17366
25/02/2016 44.20p 44.37p 44.20p 44.37p 3389
24/02/2016 44.50p 44.65p 44.00p 44.37p 112000
23/02/2016 44.50p 44.75p 44.13p 44.75p 22311
22/02/2016 43.00p 44.25p 43.00p 44.25p 11600
19/02/2016 43.83p 43.83p 42.26p 42.38p 51730
18/02/2016 42.55p 43.25p 42.55p 43.25p 2893
17/02/2016 42.50p 42.75p 42.25p 42.25p 63456
16/02/2016 43.96p 44.37p 43.00p 43.00p 5057
15/02/2016 44.25p 44.37p 44.25p 44.37p 200
12/02/2016 43.25p 44.50p 42.67p 44.00p 72572
11/02/2016 42.00p 43.00p 41.75p 42.75p 19541
10/02/2016 43.16p 43.38p 42.63p 43.38p 25000
09/02/2016 45.00p 45.15p 42.63p 42.63p 123625
08/02/2016 46.75p 46.75p 43.83p 45.25p 149225
05/02/2016 45.00p 47.86p 42.98p 45.75p 374204
04/02/2016 42.50p 43.09p 42.50p 42.63p 8000
03/02/2016 43.50p 43.66p 42.63p 42.63p 113451
02/02/2016 43.25p 43.48p 43.00p 43.00p 17049
01/02/2016 44.00p 44.38p 43.49p 43.50p 29862
29/01/2016 43.75p 45.88p 42.64p 44.75p 157774
28/01/2016 41.25p 44.00p 41.25p 43.13p 175517
27/01/2016 42.00p 41.25p 41.00p 41.25p 0
26/01/2016 42.00p 42.00p 41.00p 41.00p 109170
25/01/2016 41.50p 43.13p 41.50p 43.13p 65754
22/01/2016 41.25p 41.25p 41.09p 41.25p 31691
21/01/2016 41.00p 41.25p 41.00p 41.13p 20241
20/01/2016 41.50p 41.50p 41.00p 41.13p 35554
19/01/2016 40.25p 43.50p 40.25p 42.12p 88941
18/01/2016 40.75p 41.19p 40.25p 40.63p 135576
15/01/2016 41.30p 41.30p 41.25p 41.25p 1450
14/01/2016 40.50p 41.40p 40.50p 41.25p 89492
13/01/2016 41.25p 41.00p 40.63p 40.63p 0
12/01/2016 41.25p 41.53p 40.65p 41.00p 69810
11/01/2016 41.00p 41.50p 40.40p 41.00p 26337
08/01/2016 40.00p 40.26p 40.00p 40.25p 28765
07/01/2016 37.00p 41.90p 37.00p 39.88p 224685
06/01/2016 37.50p 38.10p 37.00p 38.00p 43516
05/01/2016 34.50p 38.00p 31.30p 37.50p 2443471
04/01/2016 35.00p 36.25p 35.00p 35.00p 14247
31/12/2015 35.95p 36.75p 35.95p 36.25p 4500
30/12/2015 36.75p 37.25p 35.50p 36.75p 26118
29/12/2015 36.25p 36.25p 35.50p 35.50p 143251
24/12/2015 37.00p 37.63p 36.25p 37.00p 14332
23/12/2015 37.00p 37.73p 37.00p 37.00p 73818
22/12/2015 36.50p 37.00p 36.25p 36.25p 50984
21/12/2015 35.82p 35.89p 34.75p 34.75p 27421
18/12/2015 36.00p 36.34p 34.40p 35.00p 62741
17/12/2015 35.00p 36.50p 34.38p 36.50p 78209
16/12/2015 37.00p 37.61p 33.50p 34.00p 179889
15/12/2015 36.75p 39.00p 36.66p 38.12p 134502
14/12/2015 41.00p 41.00p 36.68p 36.75p 203569
11/12/2015 40.50p 40.50p 40.00p 40.00p 81906
10/12/2015 40.00p 40.95p 39.21p 40.50p 30504
09/12/2015 38.75p 40.25p 38.50p 39.50p 172440
08/12/2015 39.25p 40.00p 38.25p 40.00p 138763
07/12/2015 41.00p 41.75p 39.38p 39.38p 111658
04/12/2015 40.25p 42.00p 40.25p 41.75p 152922
03/12/2015 41.00p 41.52p 40.63p 40.75p 31087
02/12/2015 41.50p 41.85p 40.00p 40.63p 105974
01/12/2015 37.50p 41.87p 37.50p 40.25p 287386
30/11/2015 31.50p 38.50p 31.37p 38.50p 1594778
27/11/2015 30.49p 30.49p 30.38p 30.38p 17
26/11/2015 31.25p 32.75p 28.00p 30.38p 131463
25/11/2015 33.00p 33.00p 32.25p 32.25p 5400
24/11/2015 33.25p 32.50p 32.37p 32.37p 0
23/11/2015 33.25p 33.46p 31.50p 32.50p 47861
20/11/2015 34.50p 34.50p 33.46p 34.13p 628761
19/11/2015 34.00p 34.83p 34.00p 34.63p 104597
18/11/2015 33.00p 34.39p 33.00p 34.00p 233375
17/11/2015 33.51p 34.75p 33.11p 33.50p 49254
16/11/2015 34.75p 34.75p 34.38p 34.38p 34563
13/11/2015 33.50p 34.50p 33.12p 34.00p 39426
12/11/2015 34.00p 34.50p 32.78p 34.50p 23124
11/11/2015 33.50p 34.54p 32.75p 33.75p 63728
10/11/2015 34.25p 34.25p 33.77p 33.88p 17474
09/11/2015 33.75p 35.37p 33.75p 35.37p 945219
06/11/2015 34.00p 34.19p 34.00p 34.13p 141471
05/11/2015 34.00p 34.50p 34.00p 34.38p 50718
04/11/2015 33.75p 34.10p 33.50p 34.00p 46802
03/11/2015 34.75p 34.88p 32.50p 33.75p 231967
02/11/2015 36.00p 36.21p 35.12p 35.12p 41000
30/10/2015 36.50p 38.50p 36.00p 36.50p 1321301
29/10/2015 36.25p 36.66p 35.89p 36.50p 159250
28/10/2015 35.75p 37.00p 35.50p 36.75p 123352
27/10/2015 36.25p 36.43p 35.75p 36.00p 112224
26/10/2015 36.00p 37.50p 35.84p 36.75p 288767
23/10/2015 35.00p 36.50p 34.50p 36.00p 183341
22/10/2015 32.00p 35.12p 32.00p 35.00p 71411
21/10/2015 31.75p 32.50p 31.75p 32.00p 155022
20/10/2015 31.25p 32.00p 31.25p 31.75p 132105
19/10/2015 32.00p 32.00p 31.25p 31.25p 113349
16/10/2015 32.00p 32.20p 32.00p 32.00p 109106
15/10/2015 32.00p 32.50p 31.00p 32.50p 123572
14/10/2015 30.75p 33.75p 30.15p 32.75p 179312
13/10/2015 28.75p 31.50p 27.75p 30.75p 222091
12/10/2015 30.00p 30.18p 28.75p 28.75p 93119
09/10/2015 28.00p 30.00p 27.79p 30.00p 289586
08/10/2015 26.50p 28.50p 25.75p 28.00p 492961
07/10/2015 23.00p 26.50p 23.00p 26.25p 797926
06/10/2015 22.50p 22.90p 21.75p 22.00p 317933
05/10/2015 21.50p 22.50p 21.18p 22.50p 216705
02/10/2015 21.75p 22.15p 21.50p 21.50p 50287
01/10/2015 21.50p 22.15p 21.50p 21.75p 123550
30/09/2015 20.75p 22.75p 20.50p 21.50p 429768
29/09/2015 21.50p 21.50p 20.00p 20.75p 768165
28/09/2015 24.00p 24.40p 21.50p 21.50p 155246
25/09/2015 24.25p 25.13p 23.99p 24.00p 415103
24/09/2015 24.75p 24.88p 24.18p 24.25p 117614
23/09/2015 24.25p 25.14p 24.25p 24.75p 283379
22/09/2015 25.50p 26.00p 24.25p 24.75p 402871
21/09/2015 28.25p 28.25p 25.00p 25.50p 1852707
18/09/2015 27.25p 29.00p 27.20p 28.00p 42851
17/09/2015 28.50p 28.70p 27.53p 28.13p 23827
16/09/2015 29.00p 29.00p 27.72p 28.75p 27258
15/09/2015 29.00p 29.00p 28.50p 28.50p 11442
14/09/2015 29.00p 29.75p 28.35p 29.25p 26298
11/09/2015 29.00p 29.00p 29.00p 29.00p 142
10/09/2015 28.75p 29.50p 28.75p 29.00p 1115411
09/09/2015 29.75p 29.75p 28.50p 28.75p 204623
08/09/2015 30.00p 30.50p 29.50p 29.75p 84843
07/09/2015 30.50p 30.90p 28.75p 30.50p 127250
04/09/2015 34.75p 34.75p 30.90p 31.00p 70032
03/09/2015 35.50p 35.50p 34.88p 34.88p 18484
02/09/2015 36.00p 36.00p 35.00p 35.25p 212273
01/09/2015 33.00p 35.40p 33.00p 35.00p 1945976
28/08/2015 32.50p 32.50p 32.50p 32.50p 10013
27/08/2015 31.51p 32.08p 31.51p 31.75p 3593
26/08/2015 31.69p 32.37p 31.50p 31.87p 10069
25/08/2015 28.75p 33.00p 28.69p 32.00p 97668
24/08/2015 28.00p 28.79p 26.60p 27.25p 107491
21/08/2015 31.50p 31.50p 28.00p 28.00p 66481
20/08/2015 31.30p 31.80p 30.89p 31.50p 36233
19/08/2015 33.00p 33.00p 31.25p 31.25p 44307
18/08/2015 33.00p 33.00p 32.64p 33.00p 9960
17/08/2015 33.00p 33.00p 32.27p 33.00p 20658
14/08/2015 34.25p 34.25p 30.00p 33.00p 134103
13/08/2015 34.00p 34.25p 34.00p 34.25p 6000
12/08/2015 33.75p 33.75p 33.11p 33.63p 11822
11/08/2015 33.75p 33.75p 33.00p 33.75p 9667
10/08/2015 36.50p 36.50p 31.40p 33.00p 327199
07/08/2015 37.00p 37.00p 36.50p 36.50p 41569
06/08/2015 37.25p 37.30p 37.00p 37.00p 34949
05/08/2015 36.50p 37.40p 36.50p 37.00p 63749
04/08/2015 37.00p 37.89p 37.00p 37.00p 23476
03/08/2015 37.50p 37.50p 37.25p 37.25p 12200
31/07/2015 38.00p 38.50p 38.00p 38.37p 1795
30/07/2015 38.50p 38.70p 37.80p 38.50p 30632
29/07/2015 38.50p 39.88p 36.00p 37.50p 232375
28/07/2015 40.00p 41.00p 38.50p 38.50p 86576
27/07/2015 41.50p 41.50p 38.85p 41.00p 122116
24/07/2015 43.00p 43.00p 41.50p 41.50p 83338
23/07/2015 43.00p 43.40p 43.00p 43.00p 16527

*Close Price adjusted for both dividends and splits