Connect Group (CNCT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/04/2015 155.25p 156.50p 153.13p 155.25p 40650
27/04/2015 154.25p 158.00p 153.32p 156.50p 549206
24/04/2015 150.00p 157.00p 149.06p 152.75p 599208
23/04/2015 150.00p 150.00p 145.00p 148.75p 72389
22/04/2015 142.00p 150.75p 138.33p 149.75p 270336
21/04/2015 149.00p 149.00p 143.50p 144.00p 122513
20/04/2015 149.00p 151.50p 146.83p 149.13p 54499
17/04/2015 151.00p 152.00p 148.50p 148.50p 51264
16/04/2015 151.00p 153.00p 147.60p 148.00p 64870
15/04/2015 153.25p 153.25p 151.00p 151.75p 203960
14/04/2015 158.00p 158.00p 151.35p 153.00p 97391
13/04/2015 155.00p 155.00p 152.00p 154.00p 29944
10/04/2015 157.75p 157.75p 151.00p 155.00p 51043
09/04/2015 154.75p 155.00p 151.00p 154.75p 78128
08/04/2015 155.00p 155.00p 150.95p 154.75p 83781
07/04/2015 153.25p 155.00p 150.50p 154.50p 83977
02/04/2015 158.00p 158.00p 151.25p 152.75p 91576
01/04/2015 154.00p 156.50p 152.05p 154.25p 68318
31/03/2015 158.00p 158.50p 152.80p 154.25p 83935
30/03/2015 161.00p 161.00p 159.00p 159.00p 25591
27/03/2015 158.00p 162.50p 157.80p 160.00p 118130
26/03/2015 156.00p 160.00p 155.50p 157.25p 44400
25/03/2015 161.00p 161.00p 156.44p 157.50p 52748
24/03/2015 164.00p 165.00p 157.50p 158.00p 104834
23/03/2015 163.25p 164.00p 158.53p 160.25p 60562
20/03/2015 159.75p 162.50p 153.25p 162.50p 111939
19/03/2015 160.00p 160.00p 156.43p 158.00p 459614
18/03/2015 157.00p 159.25p 155.25p 155.25p 81139
17/03/2015 155.00p 160.00p 153.00p 156.25p 146082
16/03/2015 154.00p 156.75p 150.50p 154.50p 121749
13/03/2015 148.00p 152.25p 148.00p 152.00p 36244
12/03/2015 149.50p 154.00p 149.01p 153.00p 116390
11/03/2015 149.50p 151.00p 147.25p 147.50p 60672
10/03/2015 155.00p 155.00p 151.25p 151.25p 33969
09/03/2015 155.00p 155.00p 151.25p 151.75p 115625
06/03/2015 159.00p 159.00p 154.75p 155.00p 162156
05/03/2015 157.50p 158.00p 155.00p 156.50p 183782
04/03/2015 157.25p 158.40p 155.00p 155.00p 43120
03/03/2015 159.00p 159.00p 155.35p 157.00p 101282
02/03/2015 157.50p 159.00p 152.90p 156.50p 679352
27/02/2015 158.25p 158.25p 155.31p 157.25p 100487
26/02/2015 158.50p 158.50p 153.00p 155.50p 81756
25/02/2015 154.50p 158.50p 153.20p 157.00p 35507
24/02/2015 156.00p 159.00p 153.00p 156.50p 70691
23/02/2015 153.00p 157.75p 151.75p 156.00p 39283
20/02/2015 154.00p 155.50p 152.26p 155.25p 68812
19/02/2015 155.00p 155.00p 150.50p 153.25p 72961
18/02/2015 152.25p 157.75p 151.50p 156.00p 127550
17/02/2015 155.75p 158.50p 153.25p 154.00p 75216
16/02/2015 155.00p 159.00p 152.56p 159.00p 107570
13/02/2015 151.00p 159.00p 150.31p 154.00p 151130
12/02/2015 150.00p 150.00p 146.00p 149.25p 43692
11/02/2015 150.00p 151.50p 145.25p 149.75p 26504
10/02/2015 147.00p 151.00p 146.00p 149.00p 34185
09/02/2015 148.00p 150.00p 146.00p 149.50p 87765
06/02/2015 147.00p 149.00p 144.74p 146.75p 64717
05/02/2015 142.50p 146.25p 142.50p 146.25p 51184
04/02/2015 141.00p 145.50p 141.00p 144.25p 22913
03/02/2015 142.00p 145.75p 141.33p 144.25p 43219
02/02/2015 140.50p 144.50p 140.50p 142.88p 63632
30/01/2015 139.50p 143.50p 139.42p 142.25p 35934
29/01/2015 141.00p 143.75p 140.00p 143.25p 9794
28/01/2015 137.00p 141.25p 136.00p 141.25p 27967
27/01/2015 140.00p 141.00p 136.00p 136.25p 61938
26/01/2015 138.00p 142.00p 135.00p 139.25p 125814
23/01/2015 145.00p 145.00p 138.00p 142.00p 62069
22/01/2015 140.00p 145.00p 138.00p 145.00p 34481
21/01/2015 140.00p 142.50p 138.50p 140.25p 32491
20/01/2015 141.50p 145.50p 140.00p 140.00p 69151
19/01/2015 143.50p 147.25p 141.25p 141.25p 39932
16/01/2015 144.00p 149.40p 141.50p 143.75p 106622
15/01/2015 139.75p 143.75p 137.37p 142.00p 125344
14/01/2015 145.25p 147.00p 128.02p 140.25p 163632
13/01/2015 148.00p 150.07p 143.63p 146.25p 89991
12/01/2015 148.00p 151.25p 148.00p 149.50p 28263
09/01/2015 151.75p 155.44p 148.36p 148.50p 59167
08/01/2015 153.00p 154.25p 149.25p 151.75p 137145
07/01/2015 155.00p 157.25p 148.25p 157.00p 351090
06/01/2015 165.00p 165.00p 155.75p 157.00p 181589
05/01/2015 157.00p 163.00p 157.00p 160.00p 240217
02/01/2015 156.50p 158.00p 155.25p 157.75p 101622
31/12/2014 156.75p 156.75p 153.30p 154.00p 75446
30/12/2014 148.00p 157.50p 148.00p 155.00p 193202
29/12/2014 148.00p 154.25p 148.00p 152.00p 165898
24/12/2014 152.00p 153.00p 150.25p 151.00p 64652
23/12/2014 160.00p 160.00p 149.25p 151.00p 268410
22/12/2014 158.25p 158.62p 153.00p 154.75p 251734
19/12/2014 158.25p 160.00p 151.25p 157.00p 628668
18/12/2014 157.00p 159.00p 150.75p 150.75p 128697
17/12/2014 158.00p 162.00p 148.00p 154.00p 257026
16/12/2014 160.00p 162.40p 159.00p 159.00p 32131
15/12/2014 160.00p 165.00p 158.50p 158.50p 20227
12/12/2014 156.00p 160.00p 155.00p 155.25p 140461
11/12/2014 157.00p 163.56p 156.00p 158.25p 99192
10/12/2014 162.00p 164.75p 156.25p 160.75p 619115
09/12/2014 155.00p 160.00p 153.00p 158.00p 33206
08/12/2014 157.75p 157.75p 154.05p 156.00p 346797
05/12/2014 159.50p 159.50p 152.75p 152.75p 68320
04/12/2014 159.75p 159.75p 155.00p 156.00p 197778
03/12/2014 162.00p 165.00p 153.00p 153.00p 154183
02/12/2014 170.00p 170.00p 162.87p 167.00p 114068
01/12/2014 171.28p 171.28p 164.07p 165.19p 81488
28/11/2014 171.28p 172.59p 166.23p 171.28p 105941
27/11/2014 167.67p 171.28p 166.40p 171.28p 45549
26/11/2014 163.17p 172.18p 163.17p 172.18p 171605
25/11/2014 171.28p 171.28p 162.26p 164.07p 331311
24/11/2014 160.69p 171.98p 160.18p 168.12p 630645
21/11/2014 154.15p 165.81p 152.07p 161.36p 189784
20/11/2014 148.97p 149.64p 146.26p 148.74p 66217
19/11/2014 149.19p 149.19p 144.24p 147.84p 532443
18/11/2014 149.42p 149.42p 143.33p 148.52p 97812
17/11/2014 149.64p 149.64p 146.04p 147.84p 41318
14/11/2014 148.52p 153.02p 148.18p 150.09p 292710
13/11/2014 148.74p 152.12p 144.91p 144.91p 656612
12/11/2014 149.42p 153.61p 149.42p 150.32p 536086
11/11/2014 151.45p 154.85p 150.32p 152.12p 50162
10/11/2014 151.90p 157.08p 150.77p 153.02p 168004
07/11/2014 150.55p 153.25p 147.20p 153.02p 23797
06/11/2014 153.02p 153.48p 147.62p 151.45p 110369
05/11/2014 155.95p 155.95p 150.55p 152.57p 54360
04/11/2014 155.05p 156.86p 150.09p 150.77p 120061
03/11/2014 157.76p 160.24p 151.45p 155.05p 150298
31/10/2014 162.04p 162.26p 157.76p 159.33p 466022
30/10/2014 162.26p 162.26p 158.65p 158.66p 1374027
29/10/2014 164.07p 164.07p 158.21p 161.14p 107595
28/10/2014 158.88p 161.91p 158.66p 158.66p 56593
27/10/2014 164.07p 164.07p 159.56p 161.36p 96217
24/10/2014 162.94p 163.79p 159.56p 160.46p 65925
23/10/2014 156.41p 163.17p 153.70p 162.49p 296480
22/10/2014 153.93p 157.53p 153.25p 155.05p 63822
21/10/2014 153.25p 158.51p 151.45p 154.60p 2118392
20/10/2014 148.74p 162.26p 148.74p 157.98p 197017
17/10/2014 144.01p 157.72p 144.01p 150.55p 253187
16/10/2014 144.24p 148.02p 139.73p 139.73p 3408644
15/10/2014 136.57p 148.74p 136.57p 147.84p 918994
14/10/2014 127.78p 128.68p 124.40p 124.40p 49379
13/10/2014 128.46p 128.72p 124.40p 125.30p 47532
10/10/2014 128.91p 130.71p 121.70p 127.78p 243389
09/10/2014 130.71p 137.87p 130.71p 132.97p 64988
08/10/2014 132.52p 136.46p 130.26p 130.71p 95856
07/10/2014 133.42p 136.80p 132.97p 133.42p 19352
06/10/2014 136.12p 137.70p 133.64p 133.87p 42420
03/10/2014 136.12p 136.91p 133.87p 134.54p 45248
02/10/2014 134.54p 136.92p 134.36p 136.12p 40406
01/10/2014 134.54p 137.92p 133.87p 136.12p 52431
30/09/2014 135.45p 139.95p 134.32p 134.54p 27371
29/09/2014 137.02p 140.19p 134.32p 134.54p 37103
26/09/2014 134.54p 136.18p 134.54p 135.45p 13583
25/09/2014 134.32p 137.02p 134.32p 135.45p 12205
24/09/2014 136.12p 140.85p 134.32p 134.54p 92651
23/09/2014 133.42p 139.28p 133.42p 135.22p 185744
22/09/2014 133.64p 135.33p 133.64p 133.64p 17617
19/09/2014 135.22p 140.69p 135.22p 135.67p 65669
18/09/2014 137.47p 139.73p 135.45p 135.45p 23025
17/09/2014 135.00p 135.45p 134.77p 135.45p 8672
16/09/2014 133.42p 136.52p 133.42p 133.87p 36731
15/09/2014 138.60p 138.83p 133.42p 135.22p 75664
12/09/2014 135.22p 138.83p 135.22p 137.25p 48298
11/09/2014 137.02p 140.46p 137.02p 137.02p 158514
10/09/2014 137.92p 143.78p 137.02p 137.47p 902696
09/09/2014 139.73p 142.18p 138.38p 140.63p 55142
08/09/2014 139.95p 140.23p 137.92p 138.38p 29243
05/09/2014 141.76p 142.83p 138.15p 140.63p 48393
04/09/2014 143.78p 143.78p 137.92p 137.92p 31074
03/09/2014 143.78p 143.82p 140.65p 142.43p 81399
02/09/2014 142.43p 143.74p 140.80p 143.33p 25172
01/09/2014 142.21p 144.01p 140.40p 144.01p 51284
29/08/2014 138.83p 142.88p 137.70p 137.92p 104611
28/08/2014 138.60p 142.72p 137.92p 139.50p 95645
27/08/2014 139.28p 141.98p 137.92p 137.92p 40465
26/08/2014 137.47p 141.92p 137.02p 137.02p 43717
22/08/2014 138.15p 140.40p 137.31p 138.15p 16743
21/08/2014 139.73p 141.14p 137.92p 139.28p 72899
20/08/2014 143.56p 143.56p 137.92p 139.05p 43491
19/08/2014 137.25p 139.73p 134.04p 138.60p 39269
18/08/2014 135.67p 137.85p 134.54p 134.54p 22424
15/08/2014 138.83p 139.50p 136.12p 137.92p 45377
14/08/2014 133.87p 135.39p 133.42p 133.42p 75007
13/08/2014 133.42p 141.76p 133.42p 133.42p 53206
12/08/2014 133.42p 139.77p 132.97p 136.35p 161964
11/08/2014 130.71p 131.30p 125.56p 130.26p 178478
08/08/2014 125.30p 128.29p 124.63p 126.21p 173853
07/08/2014 129.36p 131.16p 123.95p 124.85p 205379
06/08/2014 131.16p 133.81p 129.36p 130.26p 54255
05/08/2014 133.64p 135.22p 130.71p 130.71p 178712
04/08/2014 135.45p 139.16p 133.42p 133.42p 69336
01/08/2014 137.02p 139.05p 135.22p 135.22p 63402
31/07/2014 138.83p 140.63p 135.81p 139.05p 61117
30/07/2014 143.33p 143.33p 137.47p 139.05p 54455
29/07/2014 141.53p 143.81p 141.53p 142.43p 37064
28/07/2014 139.73p 144.12p 139.73p 141.53p 168971
25/07/2014 138.83p 142.94p 137.81p 139.95p 94649
24/07/2014 136.35p 138.49p 136.12p 137.47p 34554
23/07/2014 135.90p 138.62p 135.90p 136.12p 118655
22/07/2014 137.02p 139.14p 136.12p 137.02p 384668
21/07/2014 139.73p 139.73p 136.57p 137.47p 77445
18/07/2014 138.83p 139.73p 136.35p 139.05p 67800
17/07/2014 139.73p 139.73p 136.35p 136.35p 64278
16/07/2014 139.73p 142.21p 137.19p 139.73p 89900
15/07/2014 138.15p 141.76p 135.25p 139.50p 80021

*Close Price adjusted for both dividends and splits