Connect Group (CNCT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/09/2017 103.25p 103.25p 100.00p 102.00p 16695
08/09/2017 101.00p 102.75p 100.00p 100.50p 53478
07/09/2017 101.00p 103.00p 100.00p 101.00p 3837
06/09/2017 105.75p 105.75p 104.00p 104.00p 5640
05/09/2017 104.00p 104.00p 101.25p 101.25p 28686
04/09/2017 105.00p 105.00p 103.00p 103.75p 818
01/09/2017 103.00p 108.75p 101.50p 105.00p 70161
31/08/2017 103.00p 103.00p 100.75p 102.00p 121076
30/08/2017 102.50p 102.50p 100.00p 100.50p 158704
29/08/2017 101.00p 103.50p 101.00p 102.50p 15504
25/08/2017 102.00p 104.00p 101.25p 101.25p 16752
24/08/2017 102.75p 104.00p 102.00p 103.25p 17886
23/08/2017 101.25p 105.75p 101.25p 102.75p 38826
22/08/2017 104.50p 105.00p 102.75p 103.50p 39795
21/08/2017 102.25p 103.50p 100.25p 103.00p 39330
18/08/2017 103.00p 104.50p 100.00p 100.00p 62684
17/08/2017 106.00p 106.00p 102.25p 102.25p 52778
16/08/2017 105.25p 109.00p 105.25p 106.50p 60536
15/08/2017 108.00p 108.50p 107.00p 107.00p 43817
14/08/2017 108.25p 108.25p 105.00p 106.00p 98744
11/08/2017 106.50p 108.25p 106.50p 107.50p 175208
10/08/2017 106.50p 107.00p 106.50p 106.75p 39099
09/08/2017 107.50p 112.50p 106.50p 106.75p 41135
08/08/2017 107.00p 108.75p 107.00p 108.00p 16890
07/08/2017 108.75p 109.75p 107.00p 107.25p 37912
04/08/2017 108.75p 110.00p 107.25p 108.75p 68838
03/08/2017 111.00p 112.75p 108.50p 108.50p 61672
02/08/2017 111.00p 112.00p 109.75p 109.75p 15771
01/08/2017 111.00p 112.50p 111.00p 111.25p 25631
31/07/2017 113.25p 113.50p 110.50p 111.25p 114631
28/07/2017 112.25p 113.00p 111.00p 112.25p 128938
27/07/2017 110.25p 113.00p 110.25p 112.00p 358116
26/07/2017 110.25p 111.25p 109.00p 110.00p 522496
25/07/2017 105.50p 110.50p 105.50p 108.75p 314537
24/07/2017 104.25p 107.75p 104.25p 107.75p 418274
21/07/2017 106.50p 107.00p 105.25p 105.25p 85927
20/07/2017 107.00p 107.00p 104.50p 106.25p 376479
19/07/2017 102.50p 106.50p 102.00p 105.25p 371753
18/07/2017 102.00p 102.75p 101.00p 102.25p 174130
17/07/2017 101.00p 103.00p 101.00p 101.25p 69216
14/07/2017 102.00p 102.00p 99.25p 101.00p 380004
13/07/2017 101.00p 102.00p 88.00p 101.00p 754100
12/07/2017 107.25p 107.25p 98.00p 98.25p 95609
11/07/2017 108.00p 110.00p 103.00p 104.00p 191554
10/07/2017 108.25p 108.25p 103.00p 106.00p 106882
07/07/2017 109.25p 109.25p 105.50p 108.25p 76921
06/07/2017 111.75p 111.75p 106.25p 106.75p 28550
05/07/2017 111.75p 114.75p 105.25p 109.25p 61775
04/07/2017 115.50p 115.50p 111.00p 111.50p 124309
03/07/2017 113.75p 115.50p 112.00p 112.75p 66049
30/06/2017 115.00p 115.50p 112.75p 112.75p 85679
29/06/2017 115.50p 115.75p 114.50p 115.00p 63713
28/06/2017 116.75p 119.00p 115.25p 115.25p 106584
27/06/2017 117.25p 120.75p 115.00p 116.50p 106975
26/06/2017 121.50p 123.00p 116.75p 119.50p 86896
23/06/2017 124.00p 124.00p 119.25p 120.50p 163100
22/06/2017 129.25p 129.25p 121.00p 121.25p 124417
21/06/2017 127.00p 127.00p 124.75p 124.75p 33534
20/06/2017 128.00p 128.00p 124.00p 125.25p 30139
19/06/2017 124.25p 128.50p 124.25p 126.50p 111025
16/06/2017 123.50p 128.75p 123.50p 128.75p 528571
15/06/2017 125.25p 125.75p 123.50p 123.75p 108355
14/06/2017 124.50p 125.50p 122.25p 123.50p 10605176
13/06/2017 127.75p 128.00p 123.50p 123.75p 76560
12/06/2017 123.50p 126.50p 123.17p 123.50p 9480147
09/06/2017 123.00p 126.35p 123.00p 123.75p 1304724
08/06/2017 123.00p 127.60p 123.00p 124.50p 43171
07/06/2017 125.50p 127.28p 124.50p 125.25p 135719
06/06/2017 126.25p 127.75p 124.95p 125.75p 112426
05/06/2017 126.00p 129.65p 125.51p 126.00p 387026
02/06/2017 127.75p 127.75p 125.00p 125.75p 276286
01/06/2017 128.75p 128.93p 124.25p 125.25p 701385
31/05/2017 123.25p 126.25p 123.00p 126.00p 282565
30/05/2017 128.00p 130.00p 125.25p 125.25p 381478
26/05/2017 125.75p 126.00p 124.75p 126.00p 100416
25/05/2017 127.00p 127.00p 124.33p 125.75p 145068
24/05/2017 124.00p 126.37p 124.00p 125.00p 550055
23/05/2017 125.25p 125.50p 124.50p 124.75p 228298
22/05/2017 123.25p 125.00p 123.22p 124.00p 732637
19/05/2017 124.25p 126.26p 123.25p 123.25p 378059
18/05/2017 125.00p 125.36p 123.00p 123.25p 247964
17/05/2017 124.00p 124.84p 123.00p 124.00p 293034
16/05/2017 124.25p 125.00p 122.00p 123.25p 225358
15/05/2017 123.50p 125.00p 122.00p 124.50p 118850
12/05/2017 124.50p 125.25p 122.75p 122.75p 240250
11/05/2017 125.00p 125.00p 121.25p 124.25p 451536
10/05/2017 123.50p 125.50p 121.55p 125.00p 1962081
09/05/2017 121.00p 124.50p 121.00p 122.50p 775761
08/05/2017 124.25p 125.37p 121.50p 122.00p 938899
05/05/2017 125.50p 125.51p 121.00p 121.75p 291052
04/05/2017 125.25p 126.00p 124.50p 124.50p 207997
03/05/2017 125.50p 126.00p 123.63p 124.50p 291509
02/05/2017 126.75p 127.38p 124.00p 125.00p 904822
28/04/2017 127.50p 127.87p 125.50p 126.00p 442289
27/04/2017 127.00p 127.50p 124.75p 124.75p 421081
26/04/2017 130.25p 131.00p 126.50p 127.00p 372571
25/04/2017 133.00p 133.98p 130.00p 130.75p 895318
24/04/2017 133.25p 136.50p 132.00p 135.75p 153362
21/04/2017 133.00p 135.25p 132.43p 132.75p 109795
20/04/2017 138.50p 138.50p 132.75p 132.75p 79717
19/04/2017 135.75p 136.28p 132.00p 133.00p 129088
18/04/2017 139.00p 139.00p 133.50p 135.00p 130010
13/04/2017 135.00p 138.00p 134.23p 136.75p 271134
12/04/2017 135.00p 136.25p 134.25p 135.00p 77544
11/04/2017 135.00p 135.50p 134.00p 135.00p 57963
10/04/2017 135.00p 137.00p 133.25p 135.00p 263927
07/04/2017 133.75p 135.00p 132.50p 133.00p 183950
06/04/2017 135.00p 135.00p 132.00p 133.00p 167217
05/04/2017 132.00p 134.25p 131.50p 133.50p 153430
04/04/2017 135.00p 135.00p 131.00p 133.75p 289239
03/04/2017 134.50p 134.50p 132.25p 133.75p 136356
31/03/2017 138.00p 138.00p 132.50p 134.75p 266507
30/03/2017 135.50p 135.50p 134.00p 134.00p 133148
29/03/2017 135.25p 135.44p 134.00p 135.00p 54554
28/03/2017 134.75p 135.50p 133.50p 135.50p 149501
27/03/2017 134.50p 135.50p 133.50p 135.00p 125108
24/03/2017 134.25p 136.25p 134.00p 135.00p 57588
23/03/2017 135.00p 136.00p 132.82p 135.00p 142552
22/03/2017 137.50p 137.50p 133.84p 134.25p 269801
21/03/2017 136.50p 136.50p 135.22p 135.50p 114301
20/03/2017 136.00p 137.50p 135.00p 135.50p 104203
17/03/2017 138.00p 139.75p 134.60p 136.25p 192084
16/03/2017 138.00p 138.75p 135.00p 136.50p 115635
15/03/2017 138.00p 138.45p 137.00p 137.00p 40090
14/03/2017 139.00p 139.01p 137.00p 137.75p 54022
13/03/2017 140.25p 140.25p 137.25p 137.75p 332706
10/03/2017 140.50p 140.50p 137.25p 138.50p 94644
09/03/2017 142.00p 142.00p 137.25p 137.75p 106438
08/03/2017 138.00p 141.30p 138.00p 141.00p 137457
07/03/2017 138.00p 142.50p 138.00p 140.50p 41119
06/03/2017 140.00p 144.00p 140.00p 143.75p 86607
03/03/2017 144.00p 144.00p 141.00p 141.75p 100100
02/03/2017 143.00p 143.00p 140.00p 140.50p 130627
01/03/2017 144.00p 144.00p 140.00p 140.75p 114486
28/02/2017 143.50p 147.00p 140.50p 140.75p 238900
27/02/2017 144.75p 145.25p 142.75p 143.50p 192665
24/02/2017 145.00p 147.00p 144.75p 144.75p 190173
23/02/2017 142.50p 146.75p 142.50p 145.75p 208330
22/02/2017 146.00p 146.00p 143.50p 145.00p 269183
21/02/2017 145.00p 146.00p 140.50p 146.00p 574099
20/02/2017 139.00p 142.50p 139.00p 140.50p 99507
17/02/2017 142.50p 144.50p 139.50p 141.50p 192931
16/02/2017 142.00p 143.00p 141.00p 143.00p 134812
15/02/2017 139.00p 142.00p 138.50p 142.00p 378702
14/02/2017 142.00p 142.00p 137.50p 140.00p 250122
13/02/2017 140.00p 141.04p 138.75p 140.25p 135512
10/02/2017 138.00p 140.00p 136.25p 138.50p 196571
09/02/2017 139.50p 140.75p 137.25p 138.25p 436399
08/02/2017 140.00p 142.00p 138.75p 140.00p 385561
07/02/2017 143.00p 143.00p 138.75p 140.75p 212876
06/02/2017 142.50p 142.50p 138.00p 139.25p 134073
03/02/2017 140.00p 140.00p 135.50p 137.75p 181872
02/02/2017 138.00p 142.00p 137.00p 137.00p 172098
01/02/2017 136.00p 139.50p 136.00p 139.00p 136391
31/01/2017 138.00p 139.00p 136.25p 138.00p 194686
30/01/2017 144.75p 144.75p 135.81p 136.25p 363937
27/01/2017 140.00p 144.00p 139.74p 139.75p 254211
26/01/2017 150.75p 150.75p 140.74p 141.50p 622729
25/01/2017 149.00p 154.00p 149.00p 150.00p 31783
24/01/2017 152.00p 152.00p 149.00p 150.00p 95966
23/01/2017 152.25p 154.00p 151.50p 152.50p 138909
20/01/2017 151.75p 153.75p 151.75p 152.25p 32841
19/01/2017 151.00p 158.23p 151.00p 153.00p 145460
18/01/2017 152.00p 152.63p 148.00p 152.25p 138506
17/01/2017 150.00p 155.88p 148.75p 149.75p 239637
16/01/2017 153.00p 153.00p 148.00p 149.25p 82333
13/01/2017 153.75p 155.25p 148.15p 149.50p 450161
12/01/2017 154.00p 156.00p 150.00p 151.00p 290234
11/01/2017 158.75p 159.74p 157.25p 158.75p 724484
10/01/2017 159.00p 159.40p 157.00p 158.25p 849040
09/01/2017 158.50p 159.00p 155.50p 158.00p 1160931
06/01/2017 155.50p 158.75p 154.00p 157.75p 641907
05/01/2017 155.25p 157.00p 154.75p 155.00p 161370
04/01/2017 157.00p 158.44p 152.50p 154.50p 416874
03/01/2017 154.00p 157.00p 152.00p 155.25p 187555
30/12/2016 153.00p 154.01p 150.65p 152.75p 93179
29/12/2016 150.00p 153.94p 148.15p 151.00p 265278
28/12/2016 148.00p 150.16p 144.25p 150.00p 172217
23/12/2016 144.50p 147.00p 143.75p 143.75p 104408
22/12/2016 145.00p 147.15p 143.50p 146.25p 54647
21/12/2016 145.00p 146.00p 142.75p 145.50p 100441
20/12/2016 142.50p 143.95p 141.58p 143.50p 78168
19/12/2016 138.00p 144.00p 138.00p 142.75p 198697
16/12/2016 142.00p 143.12p 139.75p 141.50p 151026
15/12/2016 140.25p 141.75p 138.56p 141.50p 78723
14/12/2016 142.50p 142.50p 141.25p 142.00p 232300
13/12/2016 141.00p 141.23p 140.34p 141.00p 156449
12/12/2016 140.00p 141.50p 139.00p 139.75p 333140
09/12/2016 142.25p 142.25p 139.75p 141.00p 130579
08/12/2016 141.75p 142.25p 139.50p 140.50p 45055
07/12/2016 142.75p 142.75p 140.50p 140.50p 235652
06/12/2016 142.00p 142.67p 140.00p 141.75p 87209
05/12/2016 136.50p 145.00p 136.50p 145.00p 154972
02/12/2016 141.00p 141.00p 137.00p 141.00p 70371
01/12/2016 139.75p 141.75p 137.00p 141.75p 65070
30/11/2016 138.50p 142.50p 137.00p 142.50p 64390
29/11/2016 139.50p 140.50p 138.00p 140.50p 66558
28/11/2016 140.00p 141.50p 138.57p 140.75p 55058
25/11/2016 141.00p 141.00p 138.50p 141.00p 82695
24/11/2016 140.00p 140.13p 136.29p 139.00p 94895

*Close Price adjusted for both dividends and splits