French Connection Group (FCCN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. French Connection Group

Date Open High Low Close* Volume
06/10/2014 52.00p 52.05p 50.99p 51.75p 21196
03/10/2014 51.00p 53.68p 50.25p 51.75p 176883
02/10/2014 53.00p 54.00p 52.88p 53.87p 90950
01/10/2014 52.25p 53.06p 52.25p 52.75p 60313
30/09/2014 53.50p 53.90p 51.82p 52.00p 76737
29/09/2014 54.00p 54.64p 53.00p 54.00p 73057
26/09/2014 55.00p 55.64p 54.41p 55.00p 33461
25/09/2014 56.75p 56.75p 54.50p 54.50p 93744
24/09/2014 59.00p 59.38p 54.43p 57.00p 188043
23/09/2014 60.75p 63.35p 59.92p 60.50p 69386
22/09/2014 63.75p 64.00p 60.82p 62.25p 91209
19/09/2014 60.75p 62.00p 59.25p 59.75p 32603
18/09/2014 65.75p 66.75p 60.30p 60.37p 562215
17/09/2014 68.00p 71.31p 66.25p 70.00p 243411
16/09/2014 67.00p 67.60p 65.99p 67.50p 147126
15/09/2014 65.00p 68.77p 64.06p 67.50p 367026
12/09/2014 61.25p 65.63p 61.25p 65.00p 93711
11/09/2014 63.00p 63.00p 62.00p 62.00p 32000
10/09/2014 61.75p 62.50p 59.00p 62.50p 311795
09/09/2014 62.75p 63.75p 61.41p 62.00p 39067
08/09/2014 61.13p 61.75p 60.87p 61.50p 18105
05/09/2014 60.25p 63.50p 60.00p 60.25p 124416
04/09/2014 62.74p 62.74p 61.25p 61.50p 17982
03/09/2014 61.00p 62.00p 61.25p 61.25p 0
02/09/2014 61.00p 62.18p 60.18p 62.00p 90499
01/09/2014 59.00p 60.25p 57.80p 60.25p 155886
29/08/2014 58.00p 58.75p 57.00p 58.00p 674523
28/08/2014 57.25p 57.95p 57.00p 57.00p 6522
27/08/2014 58.75p 59.00p 58.37p 59.00p 40163
26/08/2014 59.00p 59.00p 57.75p 58.25p 110897
22/08/2014 60.75p 61.00p 59.63p 61.00p 18432
21/08/2014 60.00p 60.47p 58.00p 60.00p 21003
20/08/2014 58.00p 61.05p 57.00p 58.00p 53284
19/08/2014 59.00p 62.78p 56.50p 57.00p 290754
18/08/2014 56.00p 58.00p 53.72p 57.00p 85364
15/08/2014 52.75p 53.74p 51.50p 53.50p 78816
14/08/2014 51.00p 52.00p 49.39p 51.00p 33702
13/08/2014 48.50p 48.97p 48.50p 48.50p 7603
12/08/2014 50.00p 51.00p 48.00p 48.00p 217121
11/08/2014 51.00p 52.73p 50.38p 51.00p 114786
08/08/2014 52.75p 54.00p 52.00p 53.00p 127718
07/08/2014 57.50p 57.50p 54.00p 54.00p 151260
06/08/2014 56.25p 57.44p 56.25p 56.75p 10502
05/08/2014 57.50p 58.50p 56.38p 56.38p 30190
04/08/2014 58.00p 59.19p 57.50p 58.50p 86296
01/08/2014 58.00p 58.75p 52.50p 58.50p 169965
31/07/2014 60.00p 60.00p 58.00p 58.00p 23365
30/07/2014 58.50p 59.49p 58.25p 58.25p 10181
29/07/2014 57.75p 60.00p 57.75p 60.00p 332305
28/07/2014 56.75p 58.00p 56.75p 58.00p 22400
25/07/2014 57.75p 58.50p 56.75p 56.75p 51177
24/07/2014 56.00p 58.50p 56.00p 56.00p 11653
23/07/2014 60.00p 61.75p 55.25p 56.00p 119328
22/07/2014 62.25p 62.83p 60.88p 61.75p 58785
21/07/2014 64.00p 65.63p 62.00p 62.00p 75774
18/07/2014 65.00p 65.63p 64.25p 65.63p 44777
17/07/2014 66.13p 66.13p 65.50p 65.50p 5550
16/07/2014 65.50p 65.63p 65.39p 65.63p 20000
15/07/2014 65.75p 65.75p 63.00p 63.00p 1668
14/07/2014 64.90p 65.85p 63.75p 64.88p 8689
11/07/2014 63.25p 63.75p 63.25p 63.75p 1303
10/07/2014 64.75p 66.08p 64.10p 64.88p 24592
09/07/2014 66.00p 66.25p 64.82p 65.00p 25017
08/07/2014 66.25p 67.00p 66.25p 66.25p 16459
07/07/2014 69.00p 69.00p 66.93p 68.25p 44782
04/07/2014 72.00p 73.75p 69.00p 69.00p 116678
03/07/2014 70.00p 71.75p 68.25p 70.75p 46110
02/07/2014 64.25p 69.52p 62.00p 68.50p 133034
01/07/2014 63.25p 65.00p 62.00p 62.00p 80973
30/06/2014 64.00p 64.35p 62.52p 64.25p 31246
27/06/2014 63.75p 64.25p 61.50p 64.25p 14378
26/06/2014 64.25p 66.50p 61.25p 61.50p 82800
25/06/2014 65.00p 65.00p 64.71p 64.88p 21940
24/06/2014 65.00p 65.50p 65.00p 65.00p 5451
23/06/2014 65.25p 65.25p 65.00p 65.00p 25592
20/06/2014 65.00p 65.50p 64.00p 65.00p 15452
19/06/2014 65.25p 66.76p 64.00p 64.00p 93980
18/06/2014 65.25p 65.40p 65.00p 65.00p 14423
17/06/2014 66.00p 66.85p 65.00p 65.00p 54714
16/06/2014 67.25p 67.59p 66.00p 66.00p 19959
13/06/2014 69.75p 70.25p 66.00p 67.00p 126429
12/06/2014 70.00p 70.50p 69.35p 70.25p 53507
11/06/2014 71.00p 71.45p 70.00p 70.00p 88240
10/06/2014 70.75p 71.96p 70.00p 71.63p 194398
09/06/2014 66.75p 71.08p 65.33p 70.88p 143384
06/06/2014 64.50p 68.00p 61.50p 68.00p 305936
05/06/2014 67.00p 67.00p 65.00p 65.13p 56492
04/06/2014 68.00p 68.10p 67.25p 67.75p 34373
03/06/2014 67.25p 69.50p 63.49p 68.00p 438599
02/06/2014 76.75p 76.75p 67.30p 69.00p 351857
30/05/2014 77.00p 77.00p 75.00p 76.00p 68065
29/05/2014 77.75p 77.88p 74.42p 75.00p 139073
28/05/2014 79.72p 79.75p 77.38p 77.88p 50526
27/05/2014 78.00p 80.21p 77.13p 79.75p 38810
23/05/2014 77.00p 80.00p 76.68p 77.00p 163034
22/05/2014 75.50p 76.50p 74.12p 75.88p 42609
21/05/2014 74.50p 75.38p 73.65p 74.12p 26432
20/05/2014 73.50p 76.00p 73.00p 73.75p 50132
19/05/2014 76.75p 77.13p 74.12p 76.00p 110219
16/05/2014 75.00p 76.75p 74.00p 76.00p 247294
15/05/2014 80.00p 87.75p 74.00p 74.00p 550953
14/05/2014 88.00p 89.25p 86.50p 87.75p 232999
13/05/2014 87.75p 89.25p 85.00p 88.00p 81100
12/05/2014 88.25p 90.00p 85.00p 85.00p 219333
09/05/2014 92.75p 92.75p 89.11p 90.00p 83955
08/05/2014 90.25p 93.79p 89.79p 92.00p 156995
07/05/2014 91.25p 91.37p 86.00p 90.00p 247310
06/05/2014 87.75p 93.00p 86.79p 91.75p 327333
02/05/2014 82.00p 88.50p 81.00p 88.00p 250918
01/05/2014 79.00p 81.28p 78.07p 79.50p 127348
30/04/2014 76.00p 81.18p 75.00p 80.00p 264119
29/04/2014 74.00p 75.57p 73.62p 75.00p 91546
28/04/2014 75.00p 75.00p 73.45p 73.62p 16153
25/04/2014 73.50p 75.43p 73.28p 74.00p 28462
24/04/2014 75.00p 75.20p 74.00p 74.25p 167319
23/04/2014 76.50p 76.75p 74.12p 74.50p 37986
22/04/2014 77.75p 78.25p 75.27p 77.00p 204860
17/04/2014 74.25p 77.50p 73.79p 77.25p 195590
16/04/2014 76.50p 77.80p 73.63p 74.00p 493975
15/04/2014 74.75p 76.75p 74.25p 76.50p 561302
14/04/2014 69.00p 77.00p 67.00p 74.25p 1838931
11/04/2014 69.00p 69.02p 66.11p 67.00p 126093
10/04/2014 67.77p 68.62p 67.50p 68.62p 65800
09/04/2014 68.25p 69.50p 67.50p 67.50p 169185
08/04/2014 67.50p 69.03p 67.50p 68.00p 58668
07/04/2014 68.50p 69.33p 67.50p 67.50p 87429
04/04/2014 68.50p 69.50p 67.38p 68.62p 115375
03/04/2014 67.00p 68.50p 65.78p 68.00p 141850
02/04/2014 67.50p 68.13p 67.50p 67.50p 46530
01/04/2014 68.00p 68.75p 65.50p 68.75p 353628
31/03/2014 66.75p 72.00p 64.00p 70.00p 784070
28/03/2014 60.75p 67.37p 58.75p 64.00p 916592
27/03/2014 57.25p 58.75p 57.25p 58.75p 35347
26/03/2014 60.00p 60.00p 57.50p 60.00p 47292
25/03/2014 58.50p 58.95p 56.50p 57.50p 366158
24/03/2014 60.50p 60.50p 58.25p 58.75p 263649
21/03/2014 58.00p 58.99p 58.00p 58.25p 257394
20/03/2014 58.50p 59.50p 58.32p 58.50p 62375
19/03/2014 60.75p 61.40p 59.36p 59.50p 41319
18/03/2014 60.25p 61.75p 59.70p 60.00p 156501
17/03/2014 61.00p 61.68p 59.50p 59.50p 204311
14/03/2014 59.00p 61.00p 57.24p 59.88p 355821
13/03/2014 62.00p 63.21p 57.50p 61.00p 493293
12/03/2014 63.00p 64.53p 59.00p 63.25p 804735
11/03/2014 62.00p 63.00p 60.70p 63.00p 340754
10/03/2014 58.50p 64.27p 58.50p 61.50p 635941
07/03/2014 59.50p 60.48p 58.88p 59.25p 120509
06/03/2014 57.00p 61.00p 56.30p 59.00p 463847
05/03/2014 56.00p 57.50p 55.20p 56.50p 248613
04/03/2014 54.00p 56.00p 52.75p 55.50p 161112
03/03/2014 53.50p 53.82p 53.25p 53.50p 119043
28/02/2014 54.00p 54.75p 51.50p 53.50p 640680
27/02/2014 55.00p 55.10p 54.00p 54.00p 74206
26/02/2014 54.25p 55.50p 54.25p 55.00p 548566
25/02/2014 57.00p 57.25p 55.50p 55.50p 175592
24/02/2014 56.50p 57.02p 54.82p 57.00p 162265
21/02/2014 54.75p 58.57p 54.00p 55.50p 422715
20/02/2014 54.00p 54.36p 52.78p 54.00p 107624
19/02/2014 54.50p 55.40p 53.50p 53.87p 216642
18/02/2014 52.75p 54.56p 52.00p 53.25p 152954
17/02/2014 48.75p 52.43p 47.62p 52.00p 656474
14/02/2014 47.50p 48.68p 46.25p 47.62p 122729
13/02/2014 46.00p 46.25p 46.00p 46.25p 8990
12/02/2014 46.25p 46.25p 45.38p 46.25p 31959
11/02/2014 45.50p 47.00p 45.30p 45.38p 35305
10/02/2014 45.75p 47.18p 45.50p 47.00p 305389
07/02/2014 48.00p 48.64p 45.75p 46.88p 2545088
06/02/2014 44.00p 48.25p 43.00p 47.50p 857407
05/02/2014 37.75p 45.48p 36.00p 43.00p 3020426
04/02/2014 36.00p 37.00p 36.00p 36.00p 10011
03/02/2014 37.00p 37.54p 36.50p 37.00p 44938
31/01/2014 36.00p 36.50p 35.00p 36.50p 23
30/01/2014 35.25p 36.80p 35.00p 35.00p 2848
29/01/2014 37.47p 37.47p 36.00p 36.00p 26000
28/01/2014 37.25p 37.67p 36.00p 36.00p 77579
27/01/2014 36.50p 37.75p 35.00p 37.25p 123274
24/01/2014 36.75p 36.95p 35.00p 35.50p 197160
23/01/2014 37.00p 38.25p 35.75p 36.75p 110883
22/01/2014 36.75p 36.75p 35.50p 35.75p 70125
21/01/2014 37.00p 37.39p 36.50p 36.50p 211896
20/01/2014 36.00p 38.00p 35.25p 37.75p 236408
17/01/2014 35.25p 35.75p 35.00p 35.25p 111694
16/01/2014 36.00p 36.00p 35.00p 35.00p 62350
15/01/2014 36.00p 36.00p 34.50p 36.00p 23997
14/01/2014 34.50p 35.04p 34.50p 34.50p 16767
13/01/2014 33.50p 35.00p 33.50p 34.50p 110459
10/01/2014 34.50p 34.50p 33.55p 34.50p 73973
09/01/2014 35.50p 35.70p 33.50p 33.75p 178152
08/01/2014 36.00p 36.50p 34.50p 35.00p 145632
07/01/2014 36.75p 37.00p 36.10p 36.50p 21322
06/01/2014 35.50p 35.50p 35.00p 35.50p 10296
03/01/2014 35.00p 36.63p 35.00p 35.00p 31276
02/01/2014 35.25p 37.00p 35.00p 35.00p 137303
31/12/2013 35.25p 36.37p 35.00p 35.75p 47054
30/12/2013 34.50p 36.50p 34.50p 36.13p 90629
27/12/2013 36.00p 36.70p 34.25p 34.25p 94760
24/12/2013 36.60p 36.60p 36.50p 36.50p 0
23/12/2013 36.60p 36.60p 36.50p 36.50p 3409
20/12/2013 36.50p 37.50p 36.50p 36.50p 9747
19/12/2013 37.25p 37.50p 36.75p 36.75p 3433

*Close Price adjusted for both dividends and splits