Connect Group (CNCT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/07/2010 101.87p 101.87p 98.71p 100.96p 10484
26/07/2010 100.96p 102.99p 100.96p 102.32p 3170
23/07/2010 102.32p 103.67p 100.96p 103.67p 274614
22/07/2010 98.26p 102.54p 95.78p 100.29p 43418
21/07/2010 98.94p 100.96p 96.46p 97.36p 165149
20/07/2010 96.68p 99.16p 96.46p 97.36p 10527
19/07/2010 98.26p 100.06p 96.01p 96.23p 42269
16/07/2010 100.96p 102.99p 98.71p 99.39p 319043
15/07/2010 101.42p 106.15p 101.19p 101.42p 575757
14/07/2010 98.49p 100.06p 98.49p 100.06p 620236
13/07/2010 101.42p 101.42p 100.06p 100.51p 1172012
12/07/2010 99.39p 101.19p 99.16p 100.96p 21924
09/07/2010 102.32p 102.32p 99.52p 100.96p 108383
08/07/2010 108.18p 108.18p 98.26p 98.71p 50260
07/07/2010 103.44p 103.44p 99.61p 99.61p 13505
06/07/2010 101.19p 103.67p 101.19p 101.87p 29531
05/07/2010 103.67p 108.85p 100.96p 101.87p 183233
02/07/2010 101.19p 104.57p 100.74p 104.35p 30490
01/07/2010 105.25p 105.25p 101.87p 103.22p 18871
30/06/2010 107.95p 107.95p 102.70p 106.37p 22734
29/06/2010 108.85p 108.85p 103.48p 107.95p 25427
28/06/2010 105.47p 106.82p 103.67p 103.67p 89868
25/06/2010 105.25p 109.08p 103.89p 104.57p 91443
24/06/2010 106.15p 106.15p 100.74p 100.74p 21630
23/06/2010 106.37p 106.37p 101.19p 105.70p 12612
22/06/2010 106.15p 106.37p 102.77p 103.67p 558098
21/06/2010 103.22p 107.46p 100.29p 100.29p 159401
18/06/2010 103.67p 103.67p 97.36p 97.36p 1258863
17/06/2010 100.29p 102.77p 100.06p 102.32p 41149
16/06/2010 102.32p 102.77p 98.26p 101.42p 21447
15/06/2010 100.96p 103.44p 98.26p 99.16p 55861
14/06/2010 101.64p 101.64p 99.61p 100.96p 22157
11/06/2010 99.84p 102.54p 99.75p 101.87p 19926
10/06/2010 102.54p 103.67p 97.13p 97.13p 17590
09/06/2010 105.25p 107.27p 102.77p 104.80p 15476
08/06/2010 103.67p 103.71p 103.22p 103.22p 29845
07/06/2010 105.25p 107.50p 102.54p 107.05p 63993
04/06/2010 106.60p 108.18p 106.37p 107.27p 101636
03/06/2010 105.92p 108.28p 104.12p 106.82p 112791
02/06/2010 106.37p 107.73p 104.35p 107.73p 44201
01/06/2010 108.18p 109.30p 106.52p 107.95p 65892
28/05/2010 106.15p 111.33p 103.94p 108.18p 70237
27/05/2010 105.02p 106.15p 102.94p 106.15p 123535
26/05/2010 104.80p 105.70p 102.14p 105.70p 44813
25/05/2010 103.44p 104.80p 102.52p 104.80p 153398
24/05/2010 105.70p 107.27p 105.25p 107.05p 92083
21/05/2010 107.05p 107.50p 105.47p 105.70p 46402
20/05/2010 106.37p 107.27p 106.37p 107.27p 34854
19/05/2010 106.82p 109.98p 105.70p 107.27p 58828
18/05/2010 110.88p 110.88p 107.05p 108.18p 103271
17/05/2010 107.27p 109.53p 106.82p 108.40p 49774
14/05/2010 111.33p 111.33p 105.92p 107.95p 99707
13/05/2010 111.56p 111.56p 108.63p 108.63p 8156
12/05/2010 110.43p 110.88p 106.24p 109.98p 55586
11/05/2010 111.56p 113.59p 110.88p 113.59p 84676
10/05/2010 105.02p 112.01p 105.02p 110.88p 49029
07/05/2010 105.47p 108.63p 101.19p 106.37p 210156
06/05/2010 107.50p 110.88p 107.27p 109.08p 113684
05/05/2010 106.37p 110.88p 106.37p 110.88p 104692
04/05/2010 106.60p 110.88p 106.60p 110.88p 691806
30/04/2010 109.53p 111.78p 107.27p 111.78p 2091571
29/04/2010 108.18p 109.53p 105.02p 107.27p 1640184
28/04/2010 102.77p 107.05p 100.54p 107.05p 60448
27/04/2010 109.08p 109.08p 104.12p 104.12p 311543
26/04/2010 109.08p 109.08p 105.47p 107.27p 176081
23/04/2010 103.22p 110.43p 103.22p 108.18p 238443
22/04/2010 103.67p 112.46p 101.87p 102.32p 1489917
21/04/2010 103.67p 106.37p 102.77p 106.37p 49293
20/04/2010 106.37p 108.10p 105.43p 105.47p 31151
19/04/2010 104.12p 105.92p 104.12p 105.92p 6377
16/04/2010 103.89p 105.25p 102.77p 104.12p 39964
15/04/2010 101.42p 109.98p 101.42p 105.70p 222957
14/04/2010 104.12p 104.12p 102.18p 102.32p 29607
13/04/2010 104.35p 105.42p 101.05p 104.57p 19162
12/04/2010 100.06p 105.47p 100.06p 101.87p 58691
09/04/2010 104.12p 106.37p 99.61p 104.12p 54989
08/04/2010 105.25p 105.25p 99.16p 103.67p 12482
07/04/2010 104.12p 105.47p 103.89p 105.47p 52682
06/04/2010 104.35p 105.47p 99.39p 101.42p 22598
01/04/2010 99.16p 105.02p 97.58p 104.57p 345725
31/03/2010 102.54p 102.54p 99.22p 101.87p 25712
30/03/2010 99.16p 100.95p 99.16p 100.06p 5531
29/03/2010 99.39p 102.77p 98.71p 99.39p 117336
26/03/2010 97.36p 103.67p 97.36p 101.87p 39762
25/03/2010 96.68p 102.54p 96.68p 100.74p 27052
24/03/2010 100.96p 101.19p 96.68p 100.74p 30481
23/03/2010 103.22p 104.57p 102.32p 102.32p 165912
22/03/2010 103.67p 105.47p 103.67p 105.47p 75900
19/03/2010 105.47p 105.47p 101.87p 101.87p 343216
18/03/2010 105.70p 105.90p 103.76p 104.12p 11426
17/03/2010 103.67p 105.47p 103.67p 103.67p 27593
16/03/2010 103.67p 106.37p 103.67p 103.67p 362258
15/03/2010 106.37p 106.41p 103.67p 103.67p 7842
12/03/2010 106.82p 106.82p 103.95p 105.47p 144399
11/03/2010 103.89p 105.02p 103.89p 105.02p 8483
10/03/2010 103.67p 105.92p 103.67p 103.67p 102052
09/03/2010 107.95p 107.95p 102.99p 105.70p 95955
08/03/2010 102.77p 105.02p 102.77p 105.02p 989834
05/03/2010 103.67p 105.38p 102.77p 104.57p 40067
04/03/2010 104.12p 104.12p 103.22p 103.89p 91745
03/03/2010 104.12p 104.57p 103.67p 103.67p 34747
02/03/2010 103.67p 104.48p 103.22p 103.67p 239358
01/03/2010 103.67p 104.53p 103.22p 103.22p 11503
26/02/2010 103.67p 105.02p 103.67p 105.02p 436
25/02/2010 105.70p 107.50p 104.57p 104.57p 2835812
24/02/2010 104.57p 105.47p 103.67p 105.47p 194737
23/02/2010 107.05p 107.05p 104.57p 104.57p 548255
22/02/2010 105.47p 106.37p 105.47p 106.37p 6000
19/02/2010 107.27p 107.27p 105.47p 105.47p 16134
18/02/2010 104.57p 105.92p 104.57p 105.47p 5855
17/02/2010 108.18p 108.18p 105.47p 105.47p 34821
16/02/2010 106.37p 109.30p 105.47p 106.60p 49791
15/02/2010 106.82p 107.27p 104.57p 105.70p 43477
12/02/2010 107.27p 107.27p 105.47p 105.47p 395069
11/02/2010 107.27p 107.27p 105.02p 105.47p 23160
10/02/2010 105.47p 106.37p 100.96p 105.25p 78462
09/02/2010 107.27p 107.27p 105.92p 105.92p 560678
08/02/2010 104.35p 106.82p 104.35p 105.92p 2225982
05/02/2010 106.37p 108.18p 105.47p 105.47p 2290920
04/02/2010 108.18p 109.08p 106.37p 107.27p 2741257
03/02/2010 106.82p 107.27p 106.82p 107.27p 41019
02/02/2010 105.47p 109.75p 105.47p 105.92p 5747200
01/02/2010 108.18p 108.18p 105.92p 106.37p 243581
29/01/2010 108.18p 108.18p 105.92p 106.82p 454331
28/01/2010 107.27p 109.98p 107.27p 108.18p 54056
27/01/2010 105.02p 107.27p 105.02p 106.37p 105817
26/01/2010 103.44p 107.27p 103.44p 105.47p 166936
25/01/2010 105.47p 107.23p 101.64p 105.47p 475171
22/01/2010 103.44p 105.65p 103.44p 104.80p 61709
21/01/2010 106.15p 106.15p 105.47p 105.47p 213209
20/01/2010 103.89p 107.05p 103.67p 105.47p 74578
19/01/2010 104.57p 104.80p 99.16p 102.77p 46726
18/01/2010 103.67p 105.25p 103.67p 105.25p 14606
15/01/2010 101.42p 107.27p 101.42p 103.44p 599248
14/01/2010 99.16p 103.31p 98.71p 100.96p 110262
13/01/2010 95.33p 102.31p 95.33p 99.16p 754775
12/01/2010 98.26p 98.26p 95.78p 96.46p 14526
11/01/2010 95.56p 98.26p 95.56p 98.26p 25805
08/01/2010 93.75p 95.11p 93.75p 94.65p 32778
07/01/2010 91.95p 96.01p 91.95p 93.98p 216700
06/01/2010 98.26p 101.14p 91.95p 92.18p 147042
05/01/2010 100.29p 102.99p 96.01p 99.39p 220931
04/01/2010 96.68p 104.57p 96.68p 99.39p 378139
31/12/2009 96.68p 101.87p 96.68p 97.81p 41361
30/12/2009 96.68p 100.06p 96.46p 99.16p 70657
29/12/2009 98.71p 99.16p 96.68p 98.03p 29607
24/12/2009 93.08p 98.49p 93.08p 96.68p 21306
23/12/2009 93.08p 97.99p 93.08p 94.88p 112302
22/12/2009 95.11p 99.16p 92.40p 94.20p 139552
21/12/2009 97.81p 99.16p 95.56p 96.46p 300902
18/12/2009 96.46p 99.16p 96.46p 96.46p 356063
17/12/2009 96.91p 98.49p 96.01p 96.46p 81454
16/12/2009 100.06p 101.87p 95.56p 98.71p 215965
15/12/2009 103.67p 105.47p 97.81p 97.81p 64090
14/12/2009 105.47p 105.47p 101.42p 101.87p 123048
11/12/2009 104.12p 105.02p 99.84p 105.02p 53914
10/12/2009 104.57p 104.57p 100.51p 102.32p 85867
09/12/2009 97.13p 105.02p 97.13p 102.77p 202546
08/12/2009 100.74p 104.12p 95.33p 98.94p 282928
07/12/2009 101.42p 104.57p 99.39p 100.29p 167096
04/12/2009 100.74p 104.35p 100.74p 103.22p 71085
03/12/2009 100.96p 104.57p 100.96p 101.64p 127585
02/12/2009 96.46p 101.42p 96.46p 100.96p 97271
01/12/2009 94.20p 97.81p 94.20p 97.81p 558979
30/11/2009 96.91p 102.32p 94.43p 94.65p 1313968
27/11/2009 93.75p 100.51p 93.75p 97.81p 171242
26/11/2009 93.98p 99.16p 93.98p 95.56p 206074
25/11/2009 97.58p 100.96p 93.53p 94.65p 715359
24/11/2009 98.26p 102.09p 96.91p 98.26p 74889
23/11/2009 101.87p 104.35p 97.81p 97.81p 40310
20/11/2009 103.44p 108.63p 102.54p 102.77p 80340
19/11/2009 97.36p 102.77p 95.56p 101.42p 125686
18/11/2009 98.71p 99.39p 93.08p 96.46p 406316
17/11/2009 103.67p 104.00p 97.36p 97.36p 95912
16/11/2009 106.15p 106.15p 100.06p 103.67p 75030
13/11/2009 105.02p 105.02p 102.77p 104.57p 136932
12/11/2009 104.57p 104.57p 103.22p 104.57p 289087
11/11/2009 105.92p 110.39p 99.61p 103.89p 156556
10/11/2009 104.57p 109.53p 104.57p 105.92p 180740
09/11/2009 104.12p 108.18p 104.12p 105.25p 95444
06/11/2009 103.67p 104.57p 103.67p 104.12p 79479
05/11/2009 105.25p 107.05p 103.67p 103.67p 143484
04/11/2009 107.73p 108.63p 104.35p 107.05p 119100
03/11/2009 108.18p 108.63p 108.18p 108.18p 476827
02/11/2009 111.78p 111.78p 108.18p 108.18p 571147
30/10/2009 114.49p 114.49p 109.75p 109.75p 89488
29/10/2009 115.39p 115.39p 109.98p 110.20p 36632
28/10/2009 109.98p 112.91p 109.98p 112.91p 102524
27/10/2009 111.78p 112.23p 109.08p 110.66p 245357
26/10/2009 108.18p 112.68p 107.73p 110.88p 163204
23/10/2009 112.91p 113.36p 108.18p 110.20p 1453887
22/10/2009 112.23p 118.09p 109.08p 110.20p 163755
21/10/2009 112.46p 113.59p 108.18p 113.59p 110404
20/10/2009 113.59p 113.59p 109.98p 109.98p 64593
19/10/2009 113.59p 113.59p 108.63p 109.98p 357578
16/10/2009 107.50p 112.23p 107.50p 108.85p 57857
15/10/2009 108.18p 111.33p 108.18p 109.08p 56635
14/10/2009 108.40p 111.78p 106.37p 110.66p 168937
13/10/2009 107.95p 112.23p 107.50p 108.40p 21120
12/10/2009 107.73p 110.20p 107.73p 110.20p 415774

*Close Price adjusted for both dividends and splits