French Connection Group (FCCN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/08/2011 60.00p 60.12p 52.61p 59.00p 328204
04/08/2011 64.25p 64.25p 60.25p 60.75p 51663
03/08/2011 66.00p 66.30p 58.00p 61.75p 291512
02/08/2011 66.00p 70.75p 66.00p 66.00p 59852
01/08/2011 67.00p 70.75p 66.81p 69.00p 24127
29/07/2011 68.75p 70.75p 66.37p 67.25p 86686
28/07/2011 66.00p 70.75p 66.00p 70.75p 46139
27/07/2011 72.25p 72.75p 65.41p 68.00p 237633
26/07/2011 72.25p 74.00p 72.00p 72.75p 6473
25/07/2011 73.00p 73.14p 72.75p 72.75p 2373
22/07/2011 72.00p 76.50p 72.00p 73.00p 14434
21/07/2011 73.50p 73.50p 72.00p 72.00p 7348
20/07/2011 73.75p 76.15p 73.50p 73.50p 8862
19/07/2011 75.00p 75.00p 75.00p 75.00p 572
18/07/2011 75.50p 76.15p 74.00p 74.00p 27218
15/07/2011 76.75p 76.75p 72.81p 75.38p 11062
14/07/2011 76.75p 76.75p 73.56p 74.75p 8730
13/07/2011 76.75p 76.75p 73.00p 73.00p 21717
12/07/2011 77.00p 77.00p 72.00p 72.50p 9268
11/07/2011 76.75p 76.75p 74.00p 74.00p 16249
08/07/2011 76.75p 77.00p 73.25p 73.25p 25206
07/07/2011 77.00p 77.00p 73.00p 73.00p 27874
06/07/2011 77.50p 78.20p 75.00p 75.00p 117632
05/07/2011 78.00p 78.25p 75.50p 77.50p 39385
04/07/2011 78.00p 80.50p 73.70p 76.00p 182196
01/07/2011 82.00p 82.00p 78.00p 80.50p 57085
30/06/2011 83.50p 85.75p 81.25p 81.25p 52964
29/06/2011 87.25p 87.77p 83.50p 83.50p 35922
28/06/2011 88.25p 88.50p 85.25p 86.50p 32541
27/06/2011 84.00p 89.00p 84.00p 88.50p 27481
24/06/2011 87.75p 87.75p 84.50p 84.50p 19478
23/06/2011 89.25p 89.25p 82.81p 88.00p 133090
22/06/2011 84.00p 88.00p 82.41p 85.62p 144290
21/06/2011 79.75p 83.25p 78.45p 81.75p 92565
20/06/2011 80.00p 81.75p 76.75p 78.00p 61653
17/06/2011 78.50p 83.00p 75.25p 81.00p 155698
16/06/2011 75.25p 77.75p 74.00p 76.50p 50508
15/06/2011 78.25p 79.00p 74.00p 75.50p 57480
14/06/2011 78.50p 81.50p 74.50p 74.50p 176102
13/06/2011 79.00p 81.00p 78.50p 79.25p 43440
10/06/2011 80.25p 82.00p 77.00p 79.50p 156012
09/06/2011 80.00p 83.00p 78.00p 78.00p 201397
08/06/2011 81.50p 81.50p 77.50p 77.75p 142882
07/06/2011 81.50p 81.50p 79.50p 80.12p 36307
06/06/2011 84.25p 84.50p 79.75p 80.00p 72429
03/06/2011 82.00p 84.50p 81.50p 83.75p 70691
02/06/2011 88.75p 89.75p 82.00p 83.75p 84759
01/06/2011 89.75p 89.75p 88.25p 89.75p 53752
31/05/2011 89.75p 90.00p 86.56p 90.00p 5499
27/05/2011 87.75p 88.75p 85.25p 86.00p 20258
26/05/2011 88.25p 88.25p 83.00p 84.50p 58132
25/05/2011 87.75p 88.00p 84.50p 86.00p 16910
24/05/2011 85.25p 88.25p 82.50p 84.50p 39109
23/05/2011 85.00p 90.00p 84.50p 86.00p 65226
20/05/2011 89.25p 89.75p 86.00p 86.50p 54775
19/05/2011 92.00p 93.45p 86.75p 87.00p 168663
18/05/2011 93.00p 93.50p 85.18p 91.50p 640253
17/05/2011 97.50p 99.08p 95.00p 96.75p 97071
16/05/2011 103.25p 104.90p 98.25p 101.25p 83954
13/05/2011 105.00p 105.00p 100.50p 102.75p 21562
12/05/2011 105.00p 105.93p 100.00p 100.00p 93340
11/05/2011 105.00p 105.00p 100.25p 103.75p 12730
10/05/2011 105.00p 105.00p 101.25p 104.75p 5839
09/05/2011 105.00p 107.47p 102.00p 102.00p 186988
06/05/2011 108.75p 108.75p 103.25p 103.25p 9288
05/05/2011 108.75p 109.75p 103.00p 106.00p 69631
04/05/2011 106.00p 108.75p 103.75p 103.75p 136775
03/05/2011 104.00p 107.00p 98.30p 106.00p 226551
28/04/2011 103.00p 103.00p 100.00p 103.00p 85795
27/04/2011 105.00p 105.00p 99.25p 99.25p 43099
26/04/2011 100.50p 104.00p 100.50p 104.00p 6606
21/04/2011 103.50p 103.50p 103.50p 103.50p 6952
20/04/2011 99.00p 104.50p 97.00p 99.50p 223376
19/04/2011 99.75p 99.75p 94.30p 98.50p 12611
18/04/2011 96.25p 97.50p 95.50p 97.00p 25181
15/04/2011 99.00p 101.00p 94.50p 100.50p 50797
14/04/2011 99.00p 99.75p 96.00p 99.00p 62767
13/04/2011 97.00p 100.75p 96.00p 99.75p 177560
12/04/2011 103.00p 105.00p 97.00p 97.50p 244491
11/04/2011 104.00p 107.75p 103.50p 105.00p 632967
08/04/2011 100.00p 108.75p 99.66p 105.00p 275923
07/04/2011 100.25p 103.75p 99.00p 100.50p 128848
06/04/2011 104.00p 104.75p 101.25p 104.50p 48949
05/04/2011 105.00p 109.00p 98.00p 104.00p 147494
04/04/2011 105.25p 110.00p 105.25p 107.75p 18275
01/04/2011 107.50p 111.00p 103.50p 111.00p 156416
31/03/2011 114.00p 114.00p 103.50p 105.25p 106292
30/03/2011 108.00p 112.75p 108.00p 111.00p 277613
29/03/2011 117.75p 117.75p 108.25p 110.50p 145474
28/03/2011 110.00p 115.75p 109.34p 115.75p 125772
25/03/2011 118.00p 118.00p 113.01p 116.00p 373265
24/03/2011 118.00p 118.00p 114.19p 117.00p 36256
23/03/2011 117.00p 118.00p 115.58p 117.50p 79564
22/03/2011 108.50p 118.00p 108.00p 117.00p 334990
21/03/2011 115.00p 118.64p 109.33p 115.13p 378942
18/03/2011 119.50p 120.75p 110.85p 115.00p 2572517
17/03/2011 124.00p 126.50p 114.50p 117.00p 879763
16/03/2011 127.00p 130.25p 119.00p 124.00p 653229
15/03/2011 120.00p 127.00p 115.25p 119.75p 855876
14/03/2011 125.00p 133.00p 122.00p 127.00p 379608
11/03/2011 123.00p 126.75p 118.95p 124.87p 281828
10/03/2011 120.00p 127.00p 115.75p 122.87p 260052
09/03/2011 125.00p 126.75p 121.00p 124.00p 10636
08/03/2011 125.00p 129.28p 120.00p 125.63p 196869
07/03/2011 129.00p 129.00p 121.00p 128.75p 130942
04/03/2011 135.00p 141.00p 121.75p 126.00p 783762
03/03/2011 122.75p 135.00p 120.25p 134.00p 289462
02/03/2011 120.00p 122.75p 116.25p 120.25p 455983
01/03/2011 123.00p 123.00p 116.25p 122.50p 143564
28/02/2011 122.75p 122.75p 117.00p 121.00p 44724
25/02/2011 115.50p 120.12p 115.50p 120.12p 11500
24/02/2011 117.00p 122.50p 115.50p 120.88p 176765
23/02/2011 117.00p 119.00p 116.20p 118.00p 23762
22/02/2011 113.25p 124.00p 110.75p 119.50p 534581
21/02/2011 112.00p 118.89p 112.00p 118.00p 220361
18/02/2011 109.25p 113.90p 108.25p 111.50p 352821
17/02/2011 110.50p 116.75p 109.00p 114.50p 336077
16/02/2011 118.44p 119.00p 113.75p 118.25p 99631
15/02/2011 115.00p 119.45p 108.00p 119.00p 317448
14/02/2011 110.00p 115.00p 108.00p 109.25p 272624
11/02/2011 105.00p 117.40p 103.00p 115.00p 439225
10/02/2011 104.00p 129.68p 99.50p 106.00p 1570399
09/02/2011 91.50p 107.97p 91.37p 107.50p 484144
08/02/2011 90.00p 92.00p 88.95p 91.50p 89362
07/02/2011 85.00p 93.90p 82.20p 91.75p 985056
04/02/2011 76.00p 85.00p 76.00p 84.75p 843841
03/02/2011 69.50p 70.97p 68.25p 69.00p 91211
02/02/2011 70.50p 70.80p 67.60p 69.25p 87325
01/02/2011 70.00p 70.50p 68.00p 68.75p 109486
31/01/2011 67.00p 69.70p 66.00p 68.50p 121084
28/01/2011 71.50p 71.50p 67.25p 69.50p 97223
27/01/2011 70.25p 73.06p 69.00p 70.75p 234720
26/01/2011 72.00p 73.44p 72.00p 72.25p 5948
25/01/2011 73.00p 74.47p 71.50p 72.00p 23258
24/01/2011 75.00p 76.00p 72.62p 73.50p 95631
21/01/2011 76.75p 77.41p 76.75p 77.00p 11227
20/01/2011 77.00p 77.25p 75.50p 76.75p 81621
19/01/2011 80.75p 80.75p 76.75p 76.75p 28021
18/01/2011 80.00p 80.52p 77.75p 80.25p 91888
17/01/2011 80.00p 85.23p 77.50p 78.50p 157979
14/01/2011 77.50p 79.00p 76.25p 77.00p 70309
13/01/2011 76.00p 78.00p 75.00p 78.00p 91498
12/01/2011 72.00p 76.00p 70.66p 76.00p 157367
11/01/2011 70.25p 73.56p 67.53p 71.75p 134637
10/01/2011 76.00p 76.75p 71.27p 72.25p 70064
07/01/2011 78.50p 78.50p 75.01p 76.00p 91986
06/01/2011 82.50p 84.00p 75.00p 76.25p 173505
05/01/2011 85.00p 85.45p 82.25p 83.50p 212981
04/01/2011 84.00p 89.00p 83.75p 85.00p 212669
31/12/2010 85.50p 86.50p 81.75p 85.25p 62618
30/12/2010 83.00p 85.50p 82.75p 83.75p 45294
29/12/2010 79.50p 86.25p 76.78p 84.25p 173124
24/12/2010 76.50p 79.33p 76.50p 76.50p 20812
23/12/2010 76.00p 79.72p 75.75p 77.75p 38224
22/12/2010 69.50p 80.25p 69.50p 77.75p 274977
21/12/2010 71.00p 72.65p 67.50p 71.50p 496095
20/12/2010 71.00p 73.76p 70.00p 72.00p 318508
17/12/2010 74.00p 76.66p 69.90p 73.25p 189328
16/12/2010 81.00p 83.97p 74.50p 74.50p 229317
15/12/2010 76.50p 85.75p 74.41p 80.50p 468897
14/12/2010 73.00p 81.00p 71.00p 75.00p 710690
13/12/2010 60.00p 72.00p 58.00p 70.50p 951531
10/12/2010 57.50p 60.00p 57.00p 60.00p 136911
09/12/2010 57.00p 61.50p 56.65p 58.00p 594818
08/12/2010 56.50p 57.00p 56.00p 56.50p 392785
07/12/2010 55.25p 59.96p 55.15p 57.25p 392520
06/12/2010 55.25p 55.25p 53.61p 54.75p 78614
03/12/2010 54.75p 55.00p 53.71p 54.25p 37119
02/12/2010 54.50p 55.00p 52.50p 54.25p 129193
01/12/2010 52.00p 54.00p 51.88p 54.00p 252067
30/11/2010 52.00p 52.75p 52.00p 52.75p 14175
29/11/2010 52.25p 52.75p 52.25p 52.75p 2855
26/11/2010 51.75p 52.79p 51.73p 52.25p 15654
25/11/2010 52.50p 52.50p 51.75p 52.00p 114465
24/11/2010 51.75p 52.34p 51.50p 52.25p 116926
23/11/2010 51.50p 51.75p 51.00p 51.50p 154366
22/11/2010 52.25p 52.25p 51.75p 52.25p 57442
19/11/2010 51.75p 52.25p 51.75p 52.25p 33482
18/11/2010 51.50p 53.00p 50.61p 52.50p 147666
17/11/2010 51.00p 52.00p 50.00p 51.25p 201607
16/11/2010 53.50p 54.76p 51.13p 51.50p 266477
15/11/2010 53.50p 53.50p 52.22p 53.00p 131657
12/11/2010 53.50p 53.92p 53.11p 53.25p 449206
11/11/2010 53.50p 53.50p 53.00p 53.25p 140740
10/11/2010 55.00p 55.00p 52.00p 53.50p 123529
09/11/2010 52.50p 53.25p 52.00p 52.75p 1895126
08/11/2010 53.00p 56.25p 52.00p 52.50p 981595
05/11/2010 51.00p 52.50p 51.00p 52.00p 828030
04/11/2010 53.00p 53.00p 51.70p 52.00p 373740
03/11/2010 53.00p 53.00p 51.41p 52.00p 109130
02/11/2010 53.00p 53.00p 52.38p 53.00p 37351
01/11/2010 53.00p 53.50p 51.00p 52.50p 614147
29/10/2010 53.00p 54.50p 53.00p 53.50p 51396
28/10/2010 52.25p 53.99p 52.25p 53.50p 51116
27/10/2010 54.00p 54.00p 52.65p 53.50p 86090
26/10/2010 53.00p 54.00p 52.00p 52.50p 179373
25/10/2010 53.00p 53.00p 51.00p 51.00p 23544
22/10/2010 51.50p 52.50p 50.50p 50.50p 15520
21/10/2010 50.00p 51.08p 50.00p 50.50p 3286
20/10/2010 50.00p 53.00p 50.00p 50.50p 53151

*Close Price adjusted for both dividends and splits