French Connection Group (FCCN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/05/2012 31.00p 31.25p 29.00p 29.00p 1054418
21/05/2012 27.50p 30.75p 27.05p 30.00p 810479
18/05/2012 29.00p 30.33p 27.25p 27.25p 1689516
17/05/2012 39.00p 39.00p 28.00p 30.00p 2094337
16/05/2012 40.00p 40.00p 39.21p 39.50p 132147
15/05/2012 41.75p 43.00p 39.50p 40.25p 1280886
14/05/2012 42.00p 42.12p 42.00p 42.12p 57817
11/05/2012 42.00p 42.50p 42.00p 42.50p 161258
10/05/2012 42.00p 42.50p 42.00p 42.00p 44058
09/05/2012 43.25p 43.90p 42.00p 42.50p 323689
08/05/2012 41.50p 42.75p 41.00p 42.38p 203652
04/05/2012 42.00p 44.00p 41.75p 42.25p 96672
03/05/2012 42.50p 42.50p 41.75p 42.00p 293543
02/05/2012 43.25p 43.25p 41.00p 42.25p 144882
01/05/2012 43.35p 43.35p 42.55p 42.75p 10902
30/04/2012 43.00p 44.00p 42.76p 43.00p 33537
27/04/2012 43.50p 43.50p 42.50p 43.25p 218778
26/04/2012 42.50p 43.50p 42.25p 42.25p 36427
25/04/2012 44.00p 44.09p 42.75p 42.75p 33725
24/04/2012 44.00p 44.70p 42.97p 44.25p 195858
23/04/2012 44.00p 44.50p 42.35p 44.25p 127862
20/04/2012 42.00p 43.25p 42.00p 43.00p 10539
19/04/2012 43.00p 43.25p 42.00p 43.00p 144353
18/04/2012 44.00p 44.05p 42.15p 42.50p 137354
17/04/2012 44.00p 45.00p 44.00p 44.50p 18816
16/04/2012 44.75p 45.12p 44.25p 44.62p 270826
13/04/2012 44.50p 44.62p 44.46p 44.62p 4940
12/04/2012 44.75p 44.75p 44.10p 44.37p 30562
11/04/2012 46.00p 46.25p 42.75p 44.50p 264835
10/04/2012 44.00p 45.50p 43.65p 43.75p 90230
05/04/2012 45.00p 45.63p 44.05p 44.75p 115764
04/04/2012 45.50p 45.88p 44.50p 44.75p 101211
03/04/2012 45.00p 47.00p 45.00p 47.00p 79089
02/04/2012 48.00p 48.00p 44.82p 45.00p 500237
30/03/2012 48.00p 48.25p 46.80p 48.25p 233447
29/03/2012 47.00p 47.70p 47.00p 47.25p 41564
28/03/2012 47.00p 47.40p 47.00p 47.25p 110039
27/03/2012 47.75p 48.00p 47.00p 47.00p 351729
26/03/2012 47.75p 47.90p 47.00p 47.38p 189522
23/03/2012 47.25p 47.50p 46.15p 46.25p 192481
22/03/2012 47.00p 47.90p 47.00p 47.00p 407026
21/03/2012 49.00p 49.18p 47.16p 47.25p 392931
20/03/2012 50.50p 51.75p 50.00p 50.00p 31197
19/03/2012 52.00p 52.13p 50.55p 51.00p 250993
16/03/2012 51.75p 53.53p 51.50p 52.25p 142116
15/03/2012 52.00p 52.95p 51.00p 52.00p 148919
14/03/2012 52.00p 55.50p 49.09p 50.75p 775202
13/03/2012 51.00p 55.75p 50.00p 55.75p 372547
12/03/2012 50.00p 51.28p 50.00p 50.25p 130589
09/03/2012 51.00p 51.50p 49.75p 50.00p 84091
08/03/2012 51.00p 52.00p 49.75p 51.00p 91754
07/03/2012 50.00p 51.50p 47.50p 50.13p 365664
06/03/2012 48.00p 48.80p 47.25p 47.25p 317087
05/03/2012 48.00p 48.75p 47.00p 48.50p 77686
02/03/2012 45.25p 48.00p 43.26p 46.50p 125298
01/03/2012 46.00p 46.00p 40.50p 45.00p 406663
29/02/2012 47.00p 47.75p 45.69p 45.75p 94752
28/02/2012 46.00p 47.50p 45.00p 45.00p 13650
27/02/2012 49.00p 50.25p 45.25p 46.75p 225487
24/02/2012 49.00p 50.50p 48.75p 49.00p 54659
23/02/2012 50.25p 51.28p 49.30p 50.25p 70262
22/02/2012 49.00p 50.50p 48.35p 49.88p 254733
21/02/2012 47.25p 48.50p 46.05p 47.50p 264027
20/02/2012 48.00p 48.00p 44.00p 46.00p 253961
17/02/2012 47.25p 47.25p 46.61p 46.88p 72482
16/02/2012 47.62p 47.62p 46.50p 47.25p 119342
15/02/2012 46.75p 47.75p 46.50p 46.75p 193848
14/02/2012 48.00p 50.00p 46.50p 47.50p 299366
13/02/2012 47.00p 47.95p 45.50p 47.00p 1737692
10/02/2012 48.25p 48.80p 45.50p 46.50p 310077
09/02/2012 48.00p 50.00p 46.80p 50.00p 370544
08/02/2012 49.50p 50.75p 48.08p 50.00p 239871
07/02/2012 52.00p 52.85p 49.69p 51.00p 313342
06/02/2012 56.25p 56.51p 48.59p 51.00p 1182580
03/02/2012 57.25p 60.75p 36.87p 58.00p 847841
02/02/2012 58.00p 61.31p 55.94p 58.75p 486208
01/02/2012 51.75p 56.00p 50.50p 56.00p 191557
31/01/2012 48.00p 51.75p 47.45p 49.50p 627274
30/01/2012 49.00p 50.94p 48.00p 49.50p 465851
27/01/2012 44.25p 51.00p 43.50p 51.00p 784456
26/01/2012 43.50p 43.50p 42.75p 43.38p 182746
25/01/2012 42.00p 43.94p 41.60p 42.25p 309178
24/01/2012 44.75p 44.85p 43.25p 43.25p 236393
23/01/2012 45.00p 46.83p 44.50p 44.75p 1107988
20/01/2012 45.25p 47.49p 44.50p 45.00p 490409
19/01/2012 45.00p 48.51p 44.25p 46.25p 1340271
18/01/2012 41.00p 45.38p 40.00p 43.25p 2031385
17/01/2012 40.00p 41.75p 39.50p 40.00p 517606
16/01/2012 40.00p 40.25p 39.00p 39.63p 257214
13/01/2012 39.75p 39.75p 39.00p 39.25p 104479
12/01/2012 36.75p 39.95p 35.62p 39.63p 276682
11/01/2012 37.50p 39.00p 34.25p 36.00p 962886
10/01/2012 39.50p 40.09p 37.00p 37.00p 275668
09/01/2012 37.50p 39.36p 37.50p 39.00p 399012
06/01/2012 38.50p 39.09p 37.00p 38.50p 239207
05/01/2012 39.75p 40.56p 36.75p 39.75p 204647
04/01/2012 41.00p 41.10p 39.85p 41.00p 77688
03/01/2012 40.50p 43.50p 38.10p 40.00p 131423
30/12/2011 38.25p 41.50p 36.70p 39.75p 226249
29/12/2011 43.00p 43.00p 35.97p 37.50p 315755
28/12/2011 43.00p 43.05p 40.80p 41.25p 137260
23/12/2011 44.00p 44.00p 44.00p 44.00p 272
22/12/2011 46.75p 46.75p 43.00p 44.00p 107761
21/12/2011 44.00p 46.00p 43.75p 46.00p 38128
20/12/2011 43.72p 44.00p 43.63p 43.63p 130785
19/12/2011 42.50p 43.00p 41.80p 42.25p 193331
16/12/2011 43.25p 43.75p 40.50p 40.50p 54302
15/12/2011 43.25p 43.53p 41.50p 41.50p 108552
14/12/2011 43.50p 45.00p 43.05p 45.00p 22796
13/12/2011 44.25p 45.00p 43.00p 44.00p 32773
12/12/2011 45.25p 46.00p 43.55p 44.50p 277203
09/12/2011 45.78p 46.71p 45.25p 45.25p 24264
08/12/2011 47.50p 47.50p 45.25p 45.25p 34933
07/12/2011 49.75p 50.10p 45.00p 46.50p 103565
06/12/2011 52.00p 52.00p 49.30p 51.13p 12195
05/12/2011 50.25p 51.00p 49.50p 49.50p 217228
02/12/2011 50.00p 51.64p 49.00p 49.00p 43047
01/12/2011 51.50p 53.50p 51.50p 53.50p 41186
30/11/2011 50.25p 53.25p 50.25p 52.25p 40793
29/11/2011 51.20p 52.25p 51.20p 52.25p 3301
28/11/2011 49.75p 51.63p 49.50p 51.63p 33881
25/11/2011 49.50p 52.64p 49.48p 49.50p 114671
24/11/2011 50.00p 51.25p 49.00p 51.25p 57199
23/11/2011 53.00p 55.04p 45.50p 48.50p 463660
22/11/2011 60.00p 61.00p 53.50p 54.50p 250578
21/11/2011 60.00p 63.50p 58.00p 60.00p 185729
18/11/2011 61.25p 63.81p 59.96p 60.00p 137217
17/11/2011 53.75p 65.00p 47.41p 62.00p 1040852
16/11/2011 70.15p 73.74p 70.15p 73.37p 90215
15/11/2011 71.00p 71.75p 69.40p 71.75p 76485
14/11/2011 72.00p 72.79p 70.50p 71.50p 53534
11/11/2011 72.00p 72.25p 71.25p 71.25p 31792
10/11/2011 70.00p 72.25p 68.47p 72.00p 23959
09/11/2011 74.50p 74.97p 69.00p 72.25p 88851
08/11/2011 76.00p 76.98p 74.00p 74.00p 27442
07/11/2011 74.75p 76.70p 71.50p 73.00p 62002
04/11/2011 74.25p 76.99p 73.75p 73.75p 38117
03/11/2011 76.69p 76.69p 75.15p 76.25p 4018
02/11/2011 75.50p 77.50p 73.30p 76.75p 104452
01/11/2011 76.00p 76.00p 72.50p 74.25p 104877
31/10/2011 82.00p 82.63p 76.00p 79.00p 84888
28/10/2011 82.00p 85.40p 82.00p 82.00p 32162
27/10/2011 80.00p 85.25p 80.00p 82.00p 88764
26/10/2011 76.00p 80.00p 75.09p 79.75p 115474
25/10/2011 73.25p 75.50p 72.50p 75.50p 18485
24/10/2011 72.00p 75.00p 72.00p 72.50p 50149
21/10/2011 72.00p 75.00p 69.30p 70.50p 121658
20/10/2011 71.00p 71.90p 69.26p 70.00p 43188
19/10/2011 74.75p 74.75p 70.00p 71.50p 97197
18/10/2011 73.75p 74.65p 72.50p 72.50p 20268
17/10/2011 75.00p 76.45p 74.25p 74.25p 6038
14/10/2011 75.00p 75.00p 73.25p 73.50p 28736
13/10/2011 78.75p 79.37p 76.00p 78.00p 25165
12/10/2011 77.00p 80.00p 76.25p 76.25p 19534
11/10/2011 75.25p 79.50p 75.25p 78.13p 9912
10/10/2011 76.75p 78.78p 75.25p 75.25p 25292
07/10/2011 75.00p 79.00p 75.00p 78.25p 10116
06/10/2011 77.00p 77.00p 75.75p 75.75p 14007
05/10/2011 76.50p 80.00p 76.50p 80.00p 26703
04/10/2011 76.00p 78.00p 68.50p 76.00p 141991
03/10/2011 80.00p 80.75p 76.18p 80.00p 123046
30/09/2011 80.25p 82.00p 80.25p 82.00p 20205
29/09/2011 81.95p 85.00p 81.78p 85.00p 10896
28/09/2011 84.00p 85.00p 81.59p 85.00p 56301
27/09/2011 79.75p 85.00p 79.75p 85.00p 60714
26/09/2011 85.00p 88.00p 76.50p 76.50p 110127
23/09/2011 93.00p 93.00p 85.25p 88.00p 98451
22/09/2011 95.00p 95.00p 87.26p 93.00p 80160
21/09/2011 93.00p 97.00p 91.00p 96.00p 79560
20/09/2011 91.00p 94.96p 86.50p 93.00p 132851
19/09/2011 101.25p 103.00p 91.00p 91.25p 269322
16/09/2011 95.25p 105.50p 92.50p 103.00p 395521
15/09/2011 91.00p 97.50p 88.75p 92.50p 347793
14/09/2011 88.75p 91.00p 87.00p 91.00p 70452
13/09/2011 87.00p 88.25p 85.75p 88.25p 54748
12/09/2011 84.00p 85.11p 83.75p 84.75p 20371
09/09/2011 85.50p 85.50p 84.00p 84.00p 111938
08/09/2011 87.00p 91.00p 84.25p 85.50p 282514
07/09/2011 81.00p 84.25p 76.75p 83.50p 86720
06/09/2011 80.00p 80.75p 77.83p 80.75p 18326
05/09/2011 77.75p 81.00p 77.00p 78.25p 31179
02/09/2011 81.50p 81.50p 77.94p 79.25p 5992
01/09/2011 77.75p 82.75p 77.75p 82.50p 31539
31/08/2011 79.00p 82.75p 75.94p 82.75p 223385
30/08/2011 73.50p 79.00p 70.50p 76.00p 156455
26/08/2011 70.50p 70.50p 70.50p 70.50p 2167
25/08/2011 75.00p 75.00p 71.50p 71.50p 141159
24/08/2011 72.00p 74.91p 72.00p 74.00p 27355
23/08/2011 73.00p 74.50p 72.00p 73.25p 13833
22/08/2011 70.75p 76.25p 67.50p 75.75p 188884
19/08/2011 66.00p 70.25p 66.00p 67.50p 91554
18/08/2011 72.00p 75.00p 65.00p 65.00p 104339
17/08/2011 75.00p 75.00p 71.75p 72.00p 74557
16/08/2011 71.50p 74.85p 71.50p 73.50p 98016
15/08/2011 73.25p 75.00p 71.50p 71.50p 12629
12/08/2011 72.50p 75.00p 68.14p 75.00p 3234755
11/08/2011 66.75p 73.25p 64.61p 72.50p 406802
10/08/2011 66.00p 69.65p 58.00p 64.00p 255147
09/08/2011 58.75p 58.75p 52.30p 58.00p 130852
08/08/2011 58.75p 61.05p 58.75p 58.75p 34700

*Close Price adjusted for both dividends and splits