Connect Group (CNCT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/04/2019 39.00p 39.37p 38.10p 38.35p 106431
08/04/2019 39.00p 39.00p 37.17p 38.50p 86614
05/04/2019 38.50p 39.00p 37.80p 39.00p 350233
04/04/2019 39.00p 39.00p 38.05p 38.10p 413114
03/04/2019 37.70p 38.90p 37.70p 38.20p 217897
02/04/2019 37.80p 38.40p 37.80p 38.10p 361174
01/04/2019 38.60p 38.60p 37.80p 38.00p 122268
29/03/2019 37.80p 38.90p 37.50p 38.00p 346897
28/03/2019 38.10p 39.00p 38.10p 39.00p 248095
27/03/2019 38.10p 38.65p 38.05p 38.37p 351760
26/03/2019 37.75p 38.00p 37.40p 37.80p 85537
25/03/2019 39.50p 39.50p 37.07p 37.20p 138599
22/03/2019 38.15p 38.45p 37.70p 38.00p 265023
21/03/2019 37.95p 38.95p 37.22p 37.82p 50641
20/03/2019 37.90p 39.50p 36.99p 39.50p 74990
19/03/2019 37.90p 37.90p 36.76p 37.00p 236989
18/03/2019 36.50p 38.00p 36.50p 37.90p 66708
15/03/2019 37.95p 38.45p 37.10p 37.75p 360910
14/03/2019 38.00p 38.00p 37.00p 38.00p 303188
13/03/2019 36.60p 37.15p 36.50p 37.15p 16232
12/03/2019 37.00p 37.13p 36.50p 36.80p 391390
11/03/2019 36.75p 37.10p 36.50p 36.80p 198506
08/03/2019 37.15p 38.00p 37.01p 38.00p 18017
07/03/2019 37.55p 37.75p 37.00p 37.10p 173611
06/03/2019 38.15p 38.65p 38.03p 38.37p 26628
05/03/2019 38.10p 38.20p 38.00p 38.10p 144147
04/03/2019 38.00p 38.45p 38.00p 38.17p 20384
01/03/2019 38.15p 39.20p 38.15p 38.50p 109632
28/02/2019 39.70p 39.71p 38.16p 38.68p 51822
27/02/2019 39.00p 39.40p 38.43p 39.30p 78334
26/02/2019 38.50p 38.80p 38.50p 38.50p 302028
25/02/2019 39.50p 39.60p 38.50p 39.60p 93512
22/02/2019 38.80p 39.95p 38.73p 39.30p 232790
21/02/2019 39.90p 39.90p 39.10p 39.40p 142544
20/02/2019 39.20p 40.40p 38.82p 39.10p 122996
19/02/2019 37.95p 39.40p 37.15p 39.40p 201243
18/02/2019 37.40p 38.55p 36.70p 38.00p 499587
15/02/2019 37.60p 38.00p 37.50p 37.85p 424633
14/02/2019 38.05p 38.90p 37.70p 38.15p 652970
13/02/2019 37.90p 39.00p 37.50p 37.80p 198242
12/02/2019 39.00p 39.00p 37.25p 37.55p 288028
11/02/2019 39.45p 39.45p 37.75p 38.50p 33203
08/02/2019 38.25p 38.25p 37.20p 37.40p 635238
07/02/2019 38.30p 38.90p 36.00p 36.85p 237423
06/02/2019 38.10p 38.63p 35.50p 38.00p 240641
05/02/2019 38.25p 39.25p 37.14p 38.68p 70626
04/02/2019 38.65p 38.65p 36.48p 38.45p 108771
01/02/2019 39.75p 40.00p 34.12p 36.65p 394794
31/01/2019 41.70p 41.70p 39.80p 40.10p 223638
30/01/2019 42.55p 42.55p 40.00p 40.00p 132777
29/01/2019 41.85p 41.85p 40.63p 40.63p 10187
28/01/2019 43.00p 43.00p 40.00p 42.00p 141210
25/01/2019 42.80p 42.80p 40.20p 42.00p 22865
24/01/2019 42.65p 42.70p 40.20p 40.47p 104520
23/01/2019 42.45p 42.50p 41.00p 42.12p 5224223
22/01/2019 42.30p 43.00p 41.26p 41.60p 4282658
21/01/2019 43.60p 44.25p 43.45p 43.63p 380951
18/01/2019 42.50p 44.00p 42.50p 43.50p 44636
17/01/2019 43.65p 43.65p 42.90p 43.20p 231716
16/01/2019 44.15p 44.15p 43.00p 43.75p 303326
15/01/2019 43.40p 44.15p 43.30p 43.47p 88771
14/01/2019 44.45p 44.45p 43.50p 44.25p 224803
11/01/2019 44.60p 46.39p 43.48p 45.55p 348804
10/01/2019 43.75p 44.00p 42.80p 44.00p 31106
09/01/2019 43.00p 43.70p 43.00p 43.30p 210819
08/01/2019 41.55p 44.00p 41.10p 44.00p 202547
07/01/2019 42.75p 42.95p 41.45p 42.95p 191636
04/01/2019 44.40p 44.40p 40.40p 42.20p 210217
03/01/2019 43.90p 44.45p 43.00p 44.00p 106996
02/01/2019 42.80p 44.50p 42.05p 44.50p 130395
31/12/2018 41.30p 44.60p 41.10p 42.75p 353504
28/12/2018 40.00p 41.52p 39.05p 40.00p 176281
27/12/2018 38.60p 40.00p 37.50p 40.00p 103336
24/12/2018 37.25p 38.30p 37.25p 38.30p 65399
21/12/2018 36.40p 37.45p 36.40p 37.45p 211838
20/12/2018 35.95p 36.95p 35.85p 36.45p 140164
19/12/2018 34.70p 36.50p 34.70p 36.35p 286333
18/12/2018 36.20p 36.75p 36.20p 36.30p 151327
17/12/2018 34.10p 36.85p 34.10p 36.85p 179115
14/12/2018 36.95p 36.95p 36.10p 36.20p 47237
13/12/2018 35.95p 36.50p 35.60p 36.25p 168899
12/12/2018 35.95p 36.22p 35.60p 35.82p 26966
11/12/2018 35.60p 36.95p 35.12p 36.50p 182122
10/12/2018 35.70p 36.20p 35.10p 35.75p 42342
07/12/2018 35.60p 35.85p 35.10p 35.85p 167898
06/12/2018 36.75p 36.75p 35.25p 35.60p 216122
05/12/2018 35.70p 36.80p 33.50p 35.45p 194100
04/12/2018 36.50p 37.14p 35.70p 35.70p 462211
03/12/2018 37.05p 37.50p 36.00p 36.77p 48037
30/11/2018 38.15p 38.15p 36.35p 36.70p 189694
29/11/2018 37.40p 37.88p 37.10p 37.20p 124656
28/11/2018 38.05p 38.05p 37.00p 37.35p 1662933
27/11/2018 38.20p 38.20p 37.10p 37.25p 395621
26/11/2018 37.35p 37.50p 37.15p 37.25p 223372
23/11/2018 37.65p 37.95p 37.25p 37.25p 261548
22/11/2018 37.80p 37.80p 37.25p 37.50p 54766
21/11/2018 38.20p 38.20p 37.00p 37.00p 67433
20/11/2018 37.35p 38.20p 37.25p 38.20p 80996
19/11/2018 37.75p 38.20p 37.00p 38.20p 161600
16/11/2018 38.15p 38.20p 36.55p 37.25p 668083
15/11/2018 36.65p 38.36p 36.65p 37.65p 290808
14/11/2018 36.70p 37.75p 36.65p 37.25p 748101
13/11/2018 36.85p 37.45p 36.40p 37.25p 1303196
12/11/2018 37.25p 38.35p 36.00p 38.35p 285152
09/11/2018 36.95p 37.31p 36.00p 36.00p 267922
08/11/2018 36.00p 36.95p 36.00p 36.80p 1262855
07/11/2018 35.45p 36.90p 34.88p 36.90p 229525
06/11/2018 37.00p 37.00p 33.70p 34.50p 771328
05/11/2018 35.80p 37.35p 34.80p 37.35p 259112
02/11/2018 34.10p 34.80p 34.10p 34.20p 14245
01/11/2018 34.00p 34.94p 33.50p 33.50p 103533
31/10/2018 34.25p 34.40p 33.80p 34.00p 61980
30/10/2018 33.95p 35.10p 33.70p 33.70p 36699
29/10/2018 34.10p 35.17p 33.85p 34.10p 65594
26/10/2018 33.90p 35.30p 33.70p 33.70p 2629706
25/10/2018 34.40p 35.90p 33.95p 33.95p 100737
24/10/2018 34.60p 34.84p 33.60p 33.60p 102554
23/10/2018 34.25p 35.25p 33.65p 34.80p 148365
22/10/2018 35.15p 36.10p 34.30p 34.55p 42239
19/10/2018 34.75p 35.25p 34.00p 34.80p 260987
18/10/2018 34.60p 35.90p 33.90p 34.75p 147117
17/10/2018 31.50p 34.80p 31.50p 33.65p 99730
16/10/2018 31.35p 32.85p 31.25p 31.60p 249212
15/10/2018 31.65p 32.40p 31.30p 31.50p 150460
12/10/2018 31.00p 33.35p 31.00p 31.75p 349073
11/10/2018 31.05p 31.74p 30.40p 30.55p 1019316
10/10/2018 31.65p 32.00p 31.00p 32.00p 228366
09/10/2018 32.15p 32.15p 30.95p 31.40p 409770
08/10/2018 31.50p 32.00p 31.25p 31.70p 43829
05/10/2018 32.00p 32.00p 31.50p 32.00p 347591
04/10/2018 32.05p 32.35p 32.00p 32.00p 81166
03/10/2018 32.60p 32.61p 31.55p 32.00p 329048
02/10/2018 32.65p 33.40p 32.45p 32.45p 79019
01/10/2018 33.15p 33.25p 32.45p 32.45p 51096
28/09/2018 31.85p 32.81p 31.85p 32.45p 119425
27/09/2018 31.80p 32.95p 31.80p 32.50p 176293
26/09/2018 32.50p 33.95p 32.50p 32.65p 554619
25/09/2018 31.95p 32.85p 31.55p 32.15p 123984
24/09/2018 34.15p 34.15p 31.70p 32.00p 149198
21/09/2018 33.85p 34.40p 32.55p 32.55p 185850
20/09/2018 32.65p 34.20p 32.50p 34.20p 85236
19/09/2018 33.25p 33.25p 32.31p 32.60p 72992
18/09/2018 33.05p 33.99p 32.00p 32.60p 148930
17/09/2018 33.55p 34.40p 32.75p 33.05p 112713
14/09/2018 30.00p 34.39p 30.00p 33.50p 895561
13/09/2018 38.80p 39.00p 37.00p 37.00p 100698
12/09/2018 37.95p 38.90p 37.33p 38.70p 88247
11/09/2018 38.40p 38.95p 37.00p 37.40p 181989
10/09/2018 36.40p 38.70p 36.40p 37.60p 275359
07/09/2018 36.40p 36.40p 34.25p 36.00p 391285
06/09/2018 36.70p 37.39p 35.00p 36.50p 233821
05/09/2018 32.25p 36.99p 32.25p 36.05p 612618
04/09/2018 31.60p 32.40p 31.40p 32.40p 107558
03/09/2018 31.80p 31.80p 31.36p 31.70p 28144
31/08/2018 30.10p 30.95p 30.10p 30.80p 133402
30/08/2018 29.70p 30.42p 29.70p 30.25p 38914
29/08/2018 29.55p 29.90p 29.55p 29.60p 53086
28/08/2018 29.35p 29.69p 29.35p 29.55p 30145
24/08/2018 28.95p 29.50p 28.73p 29.50p 62807
23/08/2018 29.15p 29.50p 29.00p 29.10p 95131
22/08/2018 29.05p 29.50p 28.85p 29.43p 68694
21/08/2018 28.00p 29.24p 28.00p 29.05p 1826512
20/08/2018 27.85p 29.40p 27.40p 29.40p 74819
17/08/2018 26.90p 28.10p 26.53p 27.20p 121067
16/08/2018 28.25p 28.35p 25.95p 25.95p 152069
15/08/2018 27.95p 28.60p 27.50p 28.00p 547172
14/08/2018 28.45p 28.45p 28.00p 28.00p 120274
13/08/2018 28.00p 29.50p 28.00p 28.40p 62319
10/08/2018 28.60p 29.10p 28.00p 28.20p 63291
09/08/2018 28.90p 29.00p 28.30p 29.00p 486929
08/08/2018 29.00p 29.29p 28.70p 29.00p 466901
07/08/2018 29.00p 29.05p 28.80p 28.90p 76745
06/08/2018 29.40p 29.40p 28.00p 29.10p 234677
03/08/2018 28.75p 29.00p 28.18p 29.00p 45309
02/08/2018 29.00p 29.41p 28.60p 28.80p 88044
01/08/2018 28.60p 29.45p 28.50p 28.50p 466349
31/07/2018 28.95p 29.00p 28.05p 28.10p 238729
30/07/2018 28.90p 29.15p 28.60p 28.60p 260103
27/07/2018 29.10p 29.10p 28.57p 28.95p 105154
26/07/2018 29.10p 29.30p 28.50p 28.60p 509001
25/07/2018 29.50p 29.50p 28.55p 29.00p 420179
24/07/2018 29.05p 29.25p 29.00p 29.15p 66313
23/07/2018 29.25p 29.47p 28.50p 29.20p 551374
20/07/2018 30.85p 30.85p 28.50p 29.00p 306675
19/07/2018 28.50p 29.30p 28.50p 29.00p 149404
18/07/2018 28.50p 29.65p 28.50p 29.10p 102072
17/07/2018 28.50p 29.70p 28.50p 29.00p 606480
16/07/2018 29.00p 30.00p 29.00p 29.43p 346609
13/07/2018 29.55p 29.70p 29.00p 29.10p 170945
12/07/2018 28.50p 30.05p 28.50p 29.80p 180109
11/07/2018 29.55p 29.65p 28.55p 29.45p 245553
10/07/2018 30.00p 30.00p 29.22p 29.50p 521100
09/07/2018 30.00p 30.18p 29.50p 29.60p 359194
06/07/2018 30.90p 31.03p 29.95p 30.00p 904326
05/07/2018 31.70p 32.10p 30.15p 30.70p 196799
04/07/2018 31.45p 32.93p 31.05p 31.05p 196343
03/07/2018 29.80p 30.10p 29.50p 29.70p 215227
02/07/2018 30.15p 31.26p 29.55p 30.10p 255653
29/06/2018 33.25p 33.40p 30.40p 30.85p 239585
28/06/2018 31.90p 32.40p 31.50p 32.00p 50363

*Close Price adjusted for both dividends and splits