Connect Group (CNCT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/11/2016 140.00p 140.63p 136.86p 139.25p 532702
22/11/2016 137.25p 140.00p 136.72p 137.50p 260112
21/11/2016 137.00p 139.75p 137.00p 138.25p 91710
18/11/2016 141.00p 141.13p 137.75p 139.50p 76603
17/11/2016 138.00p 140.75p 138.00p 139.50p 62402
16/11/2016 140.00p 141.25p 138.25p 139.50p 126805
15/11/2016 141.00p 141.00p 138.75p 139.00p 54163
14/11/2016 143.25p 143.50p 139.50p 140.00p 350318
11/11/2016 135.00p 141.25p 135.00p 140.75p 279799
10/11/2016 138.00p 142.88p 138.00p 139.75p 725608
09/11/2016 135.00p 137.75p 125.30p 137.75p 759723
08/11/2016 138.50p 138.50p 134.25p 135.25p 150422
07/11/2016 138.50p 139.39p 135.25p 136.50p 365270
04/11/2016 133.25p 138.00p 133.25p 135.00p 628856
03/11/2016 136.00p 139.00p 133.25p 135.25p 158149
02/11/2016 138.50p 140.25p 136.00p 137.50p 172871
01/11/2016 136.25p 139.00p 136.25p 138.50p 82504
31/10/2016 143.00p 143.00p 137.00p 137.50p 138368
28/10/2016 136.25p 143.00p 136.25p 138.00p 380606
27/10/2016 136.00p 141.00p 136.00p 138.00p 312915
26/10/2016 141.00p 141.84p 137.50p 139.00p 241969
25/10/2016 142.00p 142.12p 139.50p 139.75p 455468
24/10/2016 141.50p 142.00p 138.50p 139.75p 364881
21/10/2016 142.00p 142.00p 140.00p 140.50p 184763
20/10/2016 139.00p 145.00p 139.00p 140.75p 198129
19/10/2016 140.00p 142.43p 139.25p 140.75p 298246
18/10/2016 143.00p 148.40p 140.00p 140.50p 331071
17/10/2016 145.00p 146.50p 140.25p 141.00p 117960
14/10/2016 136.00p 144.15p 136.00p 143.50p 222878
13/10/2016 145.00p 146.57p 134.22p 140.25p 654075
12/10/2016 147.00p 147.28p 138.75p 141.00p 240385
11/10/2016 148.50p 151.70p 147.00p 147.25p 78983
10/10/2016 150.75p 152.00p 147.00p 147.00p 72389
07/10/2016 152.00p 155.93p 148.75p 148.75p 254467
06/10/2016 155.75p 157.25p 149.50p 149.50p 64265
05/10/2016 161.00p 161.25p 153.25p 153.25p 38839
04/10/2016 157.00p 161.25p 155.00p 156.50p 90743
03/10/2016 155.50p 155.73p 148.02p 154.00p 135467
30/09/2016 155.50p 155.50p 148.31p 151.25p 90273
29/09/2016 158.00p 160.50p 153.00p 153.50p 195189
28/09/2016 162.75p 162.75p 158.75p 159.00p 6237
27/09/2016 158.25p 160.50p 157.47p 159.50p 32349
26/09/2016 161.50p 162.07p 158.00p 159.50p 35079
23/09/2016 162.00p 163.25p 151.50p 160.50p 44013
22/09/2016 165.00p 166.75p 163.00p 163.25p 44546
21/09/2016 164.00p 164.75p 160.75p 164.75p 55596
20/09/2016 164.50p 165.00p 162.50p 165.00p 16487
19/09/2016 165.25p 165.50p 163.25p 165.00p 26633
16/09/2016 163.00p 167.25p 161.75p 167.25p 65214
15/09/2016 163.75p 166.00p 160.55p 164.00p 25853
14/09/2016 166.00p 167.00p 164.02p 166.25p 54221
13/09/2016 163.25p 165.73p 163.00p 164.75p 37478
12/09/2016 163.00p 167.75p 160.44p 165.00p 113486
09/09/2016 165.25p 167.75p 165.25p 166.00p 19768
08/09/2016 166.50p 168.00p 165.93p 167.00p 37873
07/09/2016 165.00p 167.75p 164.00p 167.00p 194169
06/09/2016 166.50p 167.00p 164.75p 164.75p 24221
05/09/2016 166.00p 166.75p 164.00p 166.00p 95256
02/09/2016 164.75p 166.50p 162.00p 164.75p 88154
01/09/2016 163.25p 164.30p 163.00p 163.25p 13892
31/08/2016 164.50p 164.75p 162.00p 163.50p 417042
30/08/2016 161.25p 166.00p 160.00p 163.50p 11022
26/08/2016 163.00p 166.40p 160.00p 162.75p 35013
25/08/2016 166.50p 166.50p 160.00p 162.00p 96464
24/08/2016 164.00p 164.75p 161.50p 163.50p 24730
23/08/2016 163.75p 167.75p 161.25p 163.25p 429099
22/08/2016 164.00p 165.50p 160.00p 163.75p 64621
19/08/2016 162.75p 165.75p 160.25p 160.75p 76595
18/08/2016 160.50p 164.50p 158.00p 159.00p 33041
17/08/2016 162.25p 162.25p 160.00p 161.50p 38169
16/08/2016 162.50p 164.50p 160.50p 160.50p 48754
15/08/2016 165.00p 165.00p 161.50p 161.75p 101944
12/08/2016 164.50p 166.00p 162.00p 164.50p 50105
11/08/2016 165.00p 165.00p 160.25p 164.00p 171928
10/08/2016 161.00p 162.50p 158.50p 161.50p 60947
09/08/2016 159.75p 160.75p 157.00p 160.50p 96212
08/08/2016 158.00p 159.75p 154.58p 157.75p 44333
05/08/2016 158.00p 159.00p 157.00p 159.00p 61211
04/08/2016 156.50p 158.00p 156.18p 156.50p 33118
03/08/2016 157.50p 159.50p 154.50p 155.50p 23848
02/08/2016 155.75p 157.33p 155.50p 156.50p 20643
01/08/2016 158.00p 158.50p 156.15p 158.00p 127218
29/07/2016 155.75p 158.00p 152.25p 156.50p 107192
28/07/2016 158.00p 158.74p 157.25p 157.50p 50614
27/07/2016 153.75p 158.89p 151.93p 157.75p 134377
26/07/2016 151.00p 154.37p 151.00p 154.00p 54004
25/07/2016 155.00p 155.00p 148.25p 154.75p 64807
22/07/2016 152.00p 155.00p 150.50p 153.00p 74898
21/07/2016 149.00p 155.00p 145.00p 153.75p 90363
20/07/2016 149.25p 152.00p 147.75p 150.00p 46458
19/07/2016 149.00p 149.50p 147.00p 149.00p 38810
18/07/2016 148.25p 149.00p 146.75p 146.75p 80804
15/07/2016 146.25p 150.00p 145.25p 145.75p 859561
14/07/2016 147.25p 149.00p 144.00p 148.75p 36946
13/07/2016 149.00p 150.00p 147.88p 148.75p 320784
12/07/2016 144.25p 148.90p 143.50p 148.50p 56959
11/07/2016 145.25p 145.25p 143.00p 145.00p 61662
08/07/2016 143.25p 145.25p 141.00p 143.50p 17908
07/07/2016 144.25p 145.75p 142.62p 143.00p 56195
06/07/2016 142.75p 144.69p 142.47p 144.00p 471425
05/07/2016 147.00p 147.00p 141.00p 143.25p 123450
04/07/2016 144.25p 146.19p 138.00p 140.75p 305742
01/07/2016 147.75p 147.75p 140.00p 146.25p 108048
30/06/2016 147.00p 148.00p 143.50p 148.00p 99278
29/06/2016 137.50p 148.25p 137.50p 148.25p 132868
28/06/2016 145.00p 145.00p 132.00p 137.25p 219641
27/06/2016 149.75p 149.75p 139.00p 140.50p 124460
24/06/2016 150.00p 151.25p 137.00p 149.00p 240961
23/06/2016 154.75p 158.00p 153.25p 153.75p 38737
22/06/2016 153.25p 156.50p 151.69p 155.00p 103391
21/06/2016 153.50p 155.00p 152.25p 153.25p 35990
20/06/2016 154.50p 158.00p 152.48p 153.00p 117953
17/06/2016 155.00p 158.62p 150.25p 157.00p 858774
16/06/2016 156.00p 158.75p 155.00p 155.25p 180999
15/06/2016 159.25p 161.00p 156.75p 157.50p 60409
14/06/2016 155.00p 160.00p 155.00p 160.00p 81769
13/06/2016 163.00p 163.00p 156.00p 160.00p 79234
10/06/2016 159.50p 161.75p 158.09p 160.00p 42924
09/06/2016 163.00p 163.00p 158.85p 161.50p 106909
08/06/2016 159.75p 162.44p 157.00p 159.00p 100739
07/06/2016 159.75p 164.25p 159.25p 163.25p 78422
06/06/2016 155.00p 162.75p 155.00p 158.00p 110305
03/06/2016 157.00p 161.75p 157.00p 157.50p 228539
02/06/2016 155.00p 161.52p 155.00p 160.00p 408951
01/06/2016 156.50p 158.75p 155.00p 157.25p 59643
31/05/2016 159.50p 160.00p 158.00p 160.00p 55148
27/05/2016 159.50p 161.00p 158.00p 159.75p 41313
26/05/2016 159.50p 160.37p 156.75p 159.00p 85044
25/05/2016 155.00p 161.00p 155.00p 159.25p 56552
24/05/2016 160.50p 161.00p 160.50p 160.75p 46882
23/05/2016 162.50p 162.50p 160.25p 161.00p 309713
20/05/2016 160.25p 162.70p 158.00p 159.75p 168118
19/05/2016 163.00p 165.00p 160.00p 162.25p 47603
18/05/2016 163.00p 163.00p 160.75p 162.75p 59754
17/05/2016 161.25p 163.00p 161.25p 163.00p 944024
16/05/2016 161.50p 161.71p 160.79p 161.00p 42432
13/05/2016 160.25p 162.00p 157.41p 162.00p 59951
12/05/2016 163.00p 164.75p 159.00p 160.00p 220505
11/05/2016 160.00p 162.41p 160.00p 161.50p 48835
10/05/2016 160.00p 161.25p 156.00p 161.00p 845220
09/05/2016 159.00p 159.00p 156.25p 159.00p 42946
06/05/2016 157.00p 157.25p 156.00p 157.25p 36851
05/05/2016 159.75p 159.75p 156.00p 157.00p 108563
04/05/2016 152.50p 157.75p 152.50p 157.00p 74188
03/05/2016 158.00p 160.50p 154.75p 157.25p 288808
29/04/2016 155.00p 155.00p 152.25p 154.75p 635317
28/04/2016 154.50p 154.50p 152.50p 152.75p 27953
27/04/2016 153.75p 154.01p 151.94p 153.00p 24469
26/04/2016 152.00p 152.00p 150.75p 151.00p 1441102
25/04/2016 154.00p 157.00p 151.00p 151.50p 1804031
22/04/2016 158.00p 158.00p 150.50p 152.00p 76465
21/04/2016 155.25p 155.25p 151.50p 152.00p 60697
20/04/2016 156.75p 156.75p 151.00p 152.00p 94748
19/04/2016 152.00p 156.75p 151.85p 152.50p 361021
18/04/2016 153.00p 153.97p 151.50p 151.50p 55370
15/04/2016 157.75p 158.00p 151.00p 151.50p 16995
14/04/2016 152.00p 154.94p 150.50p 151.00p 80804
13/04/2016 161.00p 161.00p 153.50p 154.00p 31607
12/04/2016 157.50p 158.30p 154.00p 155.00p 332276
11/04/2016 159.75p 159.75p 154.50p 154.50p 416823
08/04/2016 159.25p 161.00p 155.25p 156.00p 40828
07/04/2016 156.75p 158.00p 155.50p 156.75p 53249
06/04/2016 158.00p 161.50p 157.00p 159.50p 196017
05/04/2016 162.50p 164.50p 160.60p 161.00p 616369
04/04/2016 160.00p 164.00p 156.74p 160.75p 104019
01/04/2016 159.50p 159.50p 151.00p 156.75p 116127
31/03/2016 162.00p 163.00p 156.70p 159.00p 74177
30/03/2016 163.50p 166.00p 162.00p 164.00p 54653
29/03/2016 164.75p 165.25p 160.36p 163.50p 97985
24/03/2016 160.00p 164.00p 160.00p 162.25p 32041
23/03/2016 159.00p 164.00p 158.50p 163.00p 158925
22/03/2016 160.00p 160.00p 157.50p 159.00p 127438
21/03/2016 157.00p 160.00p 156.60p 159.00p 88605
18/03/2016 158.00p 159.75p 150.00p 155.25p 106108
17/03/2016 156.50p 158.00p 153.00p 155.25p 39293
16/03/2016 160.00p 160.00p 152.70p 156.50p 43063
15/03/2016 155.25p 155.25p 152.50p 153.25p 18337
14/03/2016 155.25p 158.00p 153.00p 155.00p 51879
11/03/2016 152.50p 155.00p 152.25p 152.75p 6048
10/03/2016 156.25p 156.25p 152.50p 152.50p 15379
09/03/2016 159.00p 160.00p 153.50p 154.25p 64040
08/03/2016 154.25p 159.00p 153.38p 157.50p 61094
07/03/2016 147.00p 156.00p 147.00p 155.00p 80794
04/03/2016 152.75p 154.50p 151.00p 152.75p 53664
03/03/2016 149.25p 153.00p 149.25p 152.00p 50217
02/03/2016 150.00p 153.40p 149.70p 151.00p 12192
01/03/2016 152.50p 152.50p 150.61p 151.50p 15764
29/02/2016 147.00p 152.75p 147.00p 151.75p 31259
26/02/2016 153.00p 153.00p 150.90p 151.50p 44875
25/02/2016 152.00p 153.00p 150.87p 151.75p 41335
24/02/2016 149.00p 153.75p 149.00p 150.50p 24127
23/02/2016 154.00p 154.00p 148.25p 153.00p 165597
22/02/2016 151.00p 154.70p 150.50p 152.25p 103110
19/02/2016 149.00p 151.50p 146.75p 147.75p 26988
18/02/2016 148.00p 148.00p 145.25p 147.25p 17473
17/02/2016 138.00p 148.87p 138.00p 146.50p 189287
16/02/2016 133.00p 137.75p 132.50p 136.00p 48909
15/02/2016 134.00p 135.00p 130.50p 130.50p 209702
12/02/2016 131.25p 133.00p 129.75p 129.75p 128279
11/02/2016 132.00p 133.00p 131.00p 132.25p 74786

*Close Price adjusted for both dividends and splits