Connect Group (CNCT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Connect Group

Date Open High Low Close* Volume
10/12/2012 139.28p 143.78p 139.05p 143.78p 208879
07/12/2012 140.63p 144.37p 138.59p 140.18p 204353
06/12/2012 142.88p 144.65p 140.18p 141.31p 242719
05/12/2012 139.28p 143.78p 139.05p 143.78p 391484
04/12/2012 138.15p 138.15p 135.22p 137.92p 108960
03/12/2012 136.35p 138.84p 134.36p 135.90p 501538
30/11/2012 137.70p 138.48p 134.54p 134.77p 437426
29/11/2012 138.83p 139.73p 135.00p 137.92p 364700
28/11/2012 138.15p 138.44p 133.81p 137.02p 423003
27/11/2012 143.11p 146.17p 136.12p 137.92p 861026
26/11/2012 146.94p 147.62p 143.11p 143.11p 285905
23/11/2012 142.88p 146.71p 141.93p 144.24p 357596
22/11/2012 146.94p 146.94p 141.76p 143.78p 158239
21/11/2012 138.83p 146.94p 135.50p 145.14p 426426
20/11/2012 136.12p 139.73p 136.07p 139.28p 89945
19/11/2012 137.02p 139.50p 136.12p 137.92p 157630
16/11/2012 138.38p 139.95p 136.92p 139.95p 148822
15/11/2012 137.70p 137.92p 136.12p 137.92p 123423
14/11/2012 138.83p 139.05p 136.45p 136.80p 113231
13/11/2012 139.28p 140.18p 136.12p 139.50p 267083
12/11/2012 137.02p 138.83p 136.18p 137.25p 225859
09/11/2012 138.83p 138.83p 136.12p 137.92p 609850
08/11/2012 138.83p 138.83p 135.90p 138.38p 243108
07/11/2012 135.45p 138.60p 133.87p 137.25p 144620
06/11/2012 136.80p 138.60p 136.35p 137.02p 1566694
05/11/2012 136.35p 138.65p 135.16p 137.02p 466000
02/11/2012 136.80p 138.15p 133.87p 137.02p 312057
01/11/2012 140.18p 140.18p 134.32p 134.32p 354321
31/10/2012 136.80p 140.18p 135.28p 140.18p 590257
30/10/2012 137.92p 138.15p 134.77p 137.02p 259956
29/10/2012 135.22p 137.31p 134.68p 135.00p 553815
26/10/2012 138.15p 138.83p 135.11p 138.60p 326726
25/10/2012 137.70p 138.83p 135.22p 138.83p 199500
24/10/2012 133.87p 138.15p 133.87p 138.15p 640743
23/10/2012 131.39p 134.74p 130.71p 134.32p 606453
22/10/2012 129.59p 132.74p 129.58p 130.94p 361140
19/10/2012 126.21p 130.49p 125.70p 129.81p 674017
18/10/2012 125.08p 128.91p 125.08p 128.01p 3312255
17/10/2012 126.21p 128.91p 124.40p 128.01p 621758
16/10/2012 122.83p 130.26p 120.52p 127.56p 1901083
15/10/2012 118.09p 120.12p 117.47p 120.12p 311252
12/10/2012 118.09p 119.32p 116.64p 117.19p 363538
11/10/2012 117.42p 119.44p 114.71p 119.44p 239554
10/10/2012 115.39p 117.84p 114.49p 115.39p 97102
09/10/2012 115.16p 117.44p 114.94p 116.74p 209613
08/10/2012 114.49p 117.42p 113.87p 115.16p 246164
05/10/2012 114.49p 115.84p 112.68p 115.16p 248232
04/10/2012 113.13p 115.52p 113.13p 114.71p 243569
03/10/2012 111.56p 115.96p 111.56p 115.39p 308886
02/10/2012 110.88p 112.91p 110.66p 112.23p 312787
01/10/2012 109.53p 111.77p 109.53p 110.88p 115796
28/09/2012 109.53p 110.88p 107.80p 110.88p 227090
27/09/2012 109.53p 110.88p 109.19p 110.88p 272153
26/09/2012 106.37p 109.53p 106.37p 108.40p 166543
25/09/2012 105.02p 110.39p 105.02p 109.53p 423913
24/09/2012 105.92p 107.95p 105.70p 106.37p 194763
21/09/2012 105.47p 107.27p 105.36p 105.92p 177603
20/09/2012 103.89p 107.05p 103.89p 105.02p 86813
19/09/2012 107.05p 107.05p 105.47p 105.47p 77118
18/09/2012 105.92p 106.60p 104.07p 106.60p 329393
17/09/2012 102.32p 107.05p 102.32p 105.92p 836808
14/09/2012 102.77p 106.37p 102.77p 104.80p 1644256
13/09/2012 102.84p 104.41p 102.77p 102.77p 45784
12/09/2012 104.12p 104.12p 102.81p 103.44p 54949
11/09/2012 103.22p 104.12p 102.63p 104.12p 443837
10/09/2012 103.67p 104.57p 102.77p 104.35p 166141
07/09/2012 105.02p 105.02p 102.77p 104.12p 197109
06/09/2012 104.57p 104.98p 102.95p 103.67p 234160
05/09/2012 105.02p 105.47p 103.67p 104.57p 278285
04/09/2012 104.57p 105.57p 103.52p 103.67p 161741
03/09/2012 104.35p 106.37p 104.15p 105.47p 236155
31/08/2012 101.87p 105.02p 100.96p 104.57p 375509
30/08/2012 102.32p 102.32p 100.12p 101.19p 77217
29/08/2012 101.42p 101.64p 100.74p 100.74p 111268
28/08/2012 102.77p 103.31p 99.39p 100.96p 766609
24/08/2012 101.42p 103.67p 100.96p 102.32p 192565
23/08/2012 101.64p 103.06p 101.19p 101.64p 222099
22/08/2012 102.54p 102.77p 101.19p 101.19p 29855
21/08/2012 102.09p 102.77p 101.87p 102.54p 99694
20/08/2012 103.22p 104.12p 101.42p 102.09p 201606
17/08/2012 102.32p 104.35p 102.04p 103.22p 285377
16/08/2012 105.47p 105.47p 102.77p 102.77p 311034
15/08/2012 103.67p 105.47p 102.77p 105.47p 104032
14/08/2012 103.67p 105.47p 103.37p 105.47p 207260
13/08/2012 100.96p 104.52p 100.96p 103.44p 182445
10/08/2012 101.87p 103.67p 101.87p 102.09p 81256
09/08/2012 101.87p 102.69p 101.11p 102.54p 79950
08/08/2012 102.32p 103.39p 100.88p 101.42p 245152
07/08/2012 102.77p 103.97p 101.64p 102.77p 117999
06/08/2012 104.57p 105.02p 101.98p 104.57p 165023
03/08/2012 103.44p 104.57p 101.71p 104.57p 93077
02/08/2012 104.57p 104.57p 101.60p 101.87p 37938
01/08/2012 104.35p 104.35p 100.51p 103.44p 87618
31/07/2012 99.39p 103.44p 99.39p 103.44p 132150
30/07/2012 104.12p 104.12p 100.06p 100.06p 181019
27/07/2012 103.44p 106.09p 100.96p 102.09p 338136
26/07/2012 100.96p 106.37p 100.52p 106.37p 238335
25/07/2012 100.74p 102.37p 100.51p 100.96p 285072
24/07/2012 99.16p 101.87p 98.09p 101.87p 249083
23/07/2012 97.81p 99.16p 96.57p 99.16p 185860
20/07/2012 98.26p 98.26p 96.01p 96.01p 255298
19/07/2012 95.56p 98.49p 95.56p 97.81p 212328
18/07/2012 96.01p 98.26p 95.56p 98.26p 516924
17/07/2012 97.36p 97.36p 95.56p 95.56p 457387
16/07/2012 91.72p 95.67p 91.27p 94.65p 627115
13/07/2012 91.95p 92.85p 90.60p 91.50p 264685
12/07/2012 90.15p 90.94p 89.25p 89.25p 41582
11/07/2012 88.57p 91.56p 88.34p 90.15p 739687
10/07/2012 88.12p 90.15p 86.09p 89.25p 698152
09/07/2012 86.09p 86.09p 83.39p 84.51p 603685
06/07/2012 85.64p 86.32p 83.46p 85.19p 86120
05/07/2012 86.54p 86.54p 84.04p 86.09p 133993
04/07/2012 85.87p 87.20p 85.55p 85.64p 77218
03/07/2012 87.44p 88.34p 85.64p 86.54p 681614
02/07/2012 88.12p 88.12p 85.87p 85.87p 145560
29/06/2012 87.67p 88.63p 86.54p 87.44p 136762
28/06/2012 89.02p 89.02p 87.40p 89.02p 45642
27/06/2012 86.99p 89.25p 86.99p 87.67p 106390
26/06/2012 86.54p 89.25p 86.54p 86.77p 139195
25/06/2012 89.25p 89.25p 86.32p 87.67p 78001
22/06/2012 85.87p 88.12p 85.87p 86.32p 34606
21/06/2012 86.54p 88.79p 85.87p 85.87p 96242
20/06/2012 87.67p 88.34p 86.77p 86.77p 44445
19/06/2012 89.25p 89.25p 87.71p 88.57p 46517
18/06/2012 87.67p 89.47p 87.22p 89.47p 149060
15/06/2012 87.44p 89.16p 85.64p 89.02p 348461
14/06/2012 86.99p 88.57p 86.99p 87.44p 68754
13/06/2012 88.57p 89.57p 86.99p 88.34p 80972
12/06/2012 86.54p 90.06p 86.54p 87.67p 57962
11/06/2012 87.89p 89.61p 87.22p 87.22p 93387
08/06/2012 88.34p 89.47p 86.77p 87.67p 53263
07/06/2012 84.51p 86.90p 84.51p 86.54p 47414
06/06/2012 83.84p 86.86p 83.84p 86.54p 343846
01/06/2012 86.09p 86.09p 84.29p 85.41p 484030
31/05/2012 88.12p 88.12p 84.85p 86.09p 19095
30/05/2012 84.06p 85.05p 84.06p 84.29p 53235
29/05/2012 84.74p 86.13p 83.84p 83.84p 44072
28/05/2012 85.19p 87.22p 85.19p 85.87p 164074
25/05/2012 85.64p 87.44p 85.64p 85.64p 116674
24/05/2012 87.44p 87.44p 86.09p 86.99p 76962
23/05/2012 86.32p 87.44p 86.32p 86.99p 46059
22/05/2012 84.29p 87.44p 84.29p 87.44p 90491
21/05/2012 84.96p 86.32p 84.76p 85.41p 275616
18/05/2012 83.84p 85.55p 83.84p 84.74p 153318
17/05/2012 84.29p 85.68p 83.27p 84.96p 221199
16/05/2012 86.54p 86.90p 83.59p 84.74p 422019
15/05/2012 88.34p 90.10p 86.77p 87.22p 214463
14/05/2012 89.47p 91.50p 88.57p 88.57p 152604
11/05/2012 86.99p 91.72p 86.99p 90.15p 486418
10/05/2012 90.15p 90.82p 88.57p 88.57p 157090
09/05/2012 88.12p 91.20p 87.26p 89.92p 258295
08/05/2012 92.40p 92.40p 89.25p 92.40p 282094
04/05/2012 93.75p 93.94p 89.47p 89.47p 257449
03/05/2012 91.95p 94.43p 89.21p 92.85p 564376
02/05/2012 91.05p 91.05p 88.79p 90.15p 167635
01/05/2012 88.57p 91.00p 88.12p 88.57p 354125
30/04/2012 89.25p 93.75p 88.55p 89.70p 843992
27/04/2012 86.54p 89.09p 86.54p 88.34p 271107
26/04/2012 85.64p 88.05p 84.51p 86.09p 1152894
25/04/2012 87.44p 88.77p 85.64p 85.64p 582728
24/04/2012 79.10p 86.44p 79.10p 85.19p 1853979
23/04/2012 81.13p 81.13p 77.53p 79.10p 191743
20/04/2012 78.43p 79.93p 78.18p 79.55p 89305
19/04/2012 78.88p 81.95p 78.20p 78.20p 233750
18/04/2012 82.03p 82.85p 79.33p 79.33p 89825
17/04/2012 82.71p 82.71p 80.68p 82.48p 107152
16/04/2012 81.81p 82.48p 80.69p 81.81p 140109
13/04/2012 81.81p 82.37p 80.23p 81.81p 253270
12/04/2012 79.33p 81.58p 78.43p 80.23p 233274
11/04/2012 78.65p 81.40p 78.65p 79.55p 166602
10/04/2012 77.53p 80.46p 77.53p 77.75p 314716
05/04/2012 79.10p 79.51p 76.62p 77.53p 207413
04/04/2012 79.78p 81.38p 77.53p 77.53p 204212
03/04/2012 79.55p 82.03p 79.55p 81.13p 52425
02/04/2012 79.55p 81.99p 79.55p 81.58p 101231
30/03/2012 81.13p 81.72p 79.55p 80.01p 69264
29/03/2012 79.33p 82.03p 79.33p 80.46p 51185
28/03/2012 79.33p 82.03p 79.33p 80.23p 39397
27/03/2012 79.78p 82.03p 79.78p 80.68p 164094
26/03/2012 79.78p 81.58p 79.78p 80.23p 46392
23/03/2012 79.78p 82.94p 79.78p 81.13p 32778
22/03/2012 82.71p 82.71p 81.36p 82.71p 81651
21/03/2012 81.13p 82.26p 79.78p 80.91p 134200
20/03/2012 81.58p 83.16p 80.11p 80.91p 697244
19/03/2012 81.58p 83.84p 81.58p 81.81p 269121
16/03/2012 81.58p 83.88p 81.58p 83.61p 177023
15/03/2012 84.29p 84.29p 82.03p 83.16p 26653
14/03/2012 81.58p 84.29p 81.58p 84.29p 123560
13/03/2012 81.58p 84.06p 81.58p 83.16p 114648
12/03/2012 81.58p 83.86p 81.58p 82.71p 1172893
09/03/2012 80.91p 84.29p 80.91p 82.48p 89914
08/03/2012 81.81p 84.47p 81.81p 82.71p 204012
07/03/2012 82.48p 84.64p 82.48p 82.94p 221521
06/03/2012 82.71p 85.37p 82.69p 83.61p 95992
05/03/2012 82.48p 84.74p 82.48p 84.74p 87510
02/03/2012 83.39p 84.96p 82.17p 84.96p 53856
01/03/2012 82.03p 84.51p 82.03p 84.06p 159771
29/02/2012 84.74p 84.74p 82.37p 82.94p 121771
28/02/2012 84.51p 84.51p 81.81p 84.51p 115590
27/02/2012 84.96p 85.19p 82.13p 83.61p 235888

*Close Price adjusted for both dividends and splits