French Connection Group (FCCN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/10/2010 51.00p 52.00p 50.42p 51.00p 59670
18/10/2010 50.00p 51.95p 50.00p 50.00p 6553
15/10/2010 51.50p 52.00p 50.00p 50.00p 85956
14/10/2010 50.25p 50.40p 50.00p 50.00p 180295
13/10/2010 50.00p 52.25p 50.00p 50.75p 11669
12/10/2010 52.50p 52.50p 50.37p 52.50p 55009
11/10/2010 52.00p 52.70p 50.75p 50.75p 16924
08/10/2010 52.50p 53.50p 50.89p 51.00p 89823
07/10/2010 56.00p 56.00p 53.00p 53.00p 357448
06/10/2010 52.50p 56.50p 52.50p 56.50p 134883
05/10/2010 53.00p 53.50p 52.85p 53.00p 54683
04/10/2010 52.50p 53.50p 52.47p 53.25p 102268
01/10/2010 53.50p 53.50p 52.50p 52.75p 23406
30/09/2010 53.50p 53.50p 51.42p 53.50p 75426
29/09/2010 53.50p 53.50p 52.50p 52.50p 87998
28/09/2010 51.75p 52.67p 51.75p 52.50p 13754
27/09/2010 52.25p 52.25p 50.24p 51.75p 60000
24/09/2010 52.50p 52.50p 51.35p 52.25p 1529
23/09/2010 52.00p 54.12p 52.00p 52.50p 13863
22/09/2010 53.50p 53.50p 52.35p 52.75p 71669
21/09/2010 53.00p 53.75p 50.50p 52.75p 740277
20/09/2010 53.50p 53.50p 50.00p 52.00p 122138
17/09/2010 50.25p 55.31p 49.99p 52.00p 642502
16/09/2010 48.00p 50.00p 47.00p 49.75p 2674243
15/09/2010 47.00p 49.00p 44.96p 47.00p 863948
14/09/2010 45.00p 45.00p 45.00p 45.00p 11435
13/09/2010 44.00p 44.50p 44.00p 44.50p 16926
10/09/2010 45.00p 45.00p 44.50p 44.50p 30000
09/09/2010 44.75p 44.75p 44.75p 44.75p 0
08/09/2010 45.00p 45.25p 44.75p 44.75p 235998
07/09/2010 45.00p 45.00p 44.75p 44.75p 65000
06/09/2010 45.25p 45.25p 44.50p 44.75p 41946
03/09/2010 45.00p 45.28p 44.00p 44.50p 108356
02/09/2010 45.00p 45.86p 44.00p 44.75p 31970
01/09/2010 46.00p 46.00p 45.00p 45.00p 31100
31/08/2010 46.00p 46.00p 44.00p 44.50p 13703
27/08/2010 46.00p 46.00p 45.25p 45.25p 12183
26/08/2010 47.00p 47.00p 44.48p 45.25p 204523
25/08/2010 47.00p 47.25p 47.00p 47.25p 12000
24/08/2010 47.50p 47.50p 47.08p 47.25p 7000
23/08/2010 47.75p 47.75p 47.50p 47.50p 0
20/08/2010 48.00p 48.00p 47.50p 47.75p 46291
19/08/2010 50.00p 50.00p 48.00p 48.50p 47500
18/08/2010 51.00p 51.00p 49.75p 49.75p 116000
17/08/2010 49.00p 52.75p 49.00p 50.50p 454654
16/08/2010 49.00p 49.24p 47.52p 48.50p 94036
13/08/2010 48.00p 48.70p 48.00p 48.00p 34460
12/08/2010 49.00p 49.00p 47.00p 48.00p 5606
11/08/2010 48.00p 48.58p 48.00p 48.00p 2997
10/08/2010 48.00p 48.58p 48.00p 48.00p 5000
09/08/2010 48.00p 48.78p 47.30p 48.00p 42000
06/08/2010 49.00p 50.00p 47.25p 48.00p 46968
05/08/2010 49.00p 49.00p 47.00p 48.00p 13900
04/08/2010 49.00p 49.00p 48.00p 48.00p 19500
03/08/2010 49.00p 49.96p 48.35p 48.75p 60318
02/08/2010 48.00p 50.00p 47.01p 49.00p 136909
30/07/2010 47.75p 49.20p 47.69p 47.75p 23416
29/07/2010 47.75p 47.75p 47.25p 47.25p 0
28/07/2010 47.75p 47.75p 47.75p 47.75p 0
27/07/2010 47.00p 47.75p 47.00p 47.75p 6000
26/07/2010 48.00p 49.17p 46.66p 46.75p 66916
23/07/2010 49.25p 50.50p 48.50p 49.00p 55179
22/07/2010 47.00p 50.50p 46.00p 49.75p 407040
21/07/2010 43.00p 50.00p 42.25p 48.50p 1570807
20/07/2010 40.50p 43.00p 40.50p 42.75p 935337
19/07/2010 42.00p 42.00p 41.00p 41.00p 115735
16/07/2010 41.25p 41.25p 41.00p 41.00p 0
15/07/2010 40.50p 41.25p 40.26p 41.25p 48292
14/07/2010 41.50p 43.00p 40.00p 40.00p 250427
13/07/2010 41.00p 41.25p 40.50p 41.00p 19348
12/07/2010 42.00p 43.00p 41.00p 41.75p 393579
09/07/2010 37.50p 41.75p 36.50p 41.75p 17258824
08/07/2010 36.50p 36.50p 35.75p 36.25p 16613
07/07/2010 36.00p 36.00p 34.95p 36.00p 114409
06/07/2010 36.50p 36.50p 35.00p 35.25p 147284
05/07/2010 38.00p 38.00p 35.50p 35.50p 157913
02/07/2010 36.00p 38.00p 36.00p 37.25p 311561
01/07/2010 39.50p 39.50p 34.75p 35.00p 216412
30/06/2010 39.50p 39.89p 39.00p 39.50p 26797
29/06/2010 39.50p 39.50p 38.75p 39.25p 144721
28/06/2010 41.00p 42.25p 40.28p 41.25p 55564
25/06/2010 41.00p 42.30p 41.00p 41.00p 59174
24/06/2010 40.25p 41.00p 40.25p 41.00p 10000
23/06/2010 40.00p 42.00p 39.50p 40.25p 60069
22/06/2010 41.00p 42.00p 41.00p 42.00p 3961
21/06/2010 41.00p 42.25p 41.00p 42.25p 3721
18/06/2010 40.00p 42.00p 40.00p 40.50p 1366285
17/06/2010 41.50p 42.00p 41.00p 42.00p 851758
16/06/2010 41.50p 42.84p 41.50p 41.75p 229222
15/06/2010 42.50p 44.00p 41.50p 42.25p 106450
14/06/2010 42.00p 44.00p 42.00p 42.75p 100000
11/06/2010 45.00p 45.00p 42.00p 42.00p 473392
10/06/2010 43.75p 44.50p 43.42p 44.50p 434618
09/06/2010 44.00p 45.50p 43.09p 43.50p 214581
08/06/2010 42.00p 44.00p 42.00p 44.00p 13017
07/06/2010 42.00p 43.02p 42.00p 42.75p 12917
04/06/2010 44.00p 45.00p 42.00p 42.00p 215620
03/06/2010 43.00p 43.42p 43.00p 43.00p 942
02/06/2010 44.50p 45.00p 43.50p 43.50p 5983
01/06/2010 46.00p 46.00p 44.50p 44.50p 0
28/05/2010 47.00p 47.00p 46.00p 46.00p 2535
27/05/2010 47.00p 47.00p 43.84p 47.00p 6706
26/05/2010 44.50p 46.00p 44.00p 46.00p 37194
25/05/2010 43.25p 45.00p 43.25p 44.50p 10661
24/05/2010 46.00p 46.00p 44.45p 46.00p 11929
21/05/2010 44.00p 46.00p 44.00p 45.50p 56507
20/05/2010 42.00p 46.90p 42.00p 45.50p 225606
19/05/2010 40.00p 43.00p 40.00p 41.50p 149804
18/05/2010 43.00p 43.00p 39.00p 41.00p 159395
17/05/2010 42.00p 43.00p 41.00p 42.00p 35437
14/05/2010 41.00p 41.50p 41.00p 41.50p 0
13/05/2010 40.00p 41.00p 40.00p 41.00p 20
12/05/2010 40.00p 41.50p 40.00p 40.50p 21763
11/05/2010 44.00p 44.00p 39.75p 41.25p 131887
10/05/2010 39.50p 44.00p 39.50p 44.00p 38000
07/05/2010 38.00p 39.00p 37.26p 37.75p 69053
06/05/2010 37.00p 40.25p 37.00p 40.25p 29140
05/05/2010 40.00p 40.00p 39.75p 39.75p 4000
04/05/2010 38.50p 40.63p 38.50p 38.50p 52748
30/04/2010 39.00p 42.50p 39.00p 39.00p 69297
29/04/2010 39.50p 39.50p 39.45p 39.50p 6152
28/04/2010 39.00p 39.45p 39.00p 39.00p 3947
27/04/2010 40.50p 42.98p 40.50p 40.50p 13020
26/04/2010 42.00p 42.69p 41.00p 41.00p 23120
23/04/2010 39.75p 42.27p 39.00p 41.00p 63305
22/04/2010 42.00p 43.00p 39.75p 39.75p 36866
21/04/2010 43.00p 43.50p 40.00p 40.00p 60346
20/04/2010 40.00p 42.50p 40.00p 40.25p 16836
19/04/2010 42.50p 43.71p 38.85p 41.00p 92358
16/04/2010 42.50p 46.46p 42.50p 42.50p 4374
15/04/2010 43.00p 46.47p 42.50p 42.50p 17787
14/04/2010 43.00p 46.47p 43.00p 43.00p 2127
13/04/2010 43.00p 46.00p 43.00p 43.00p 24377
12/04/2010 45.00p 45.46p 42.01p 42.50p 27410
09/04/2010 45.00p 45.00p 42.00p 42.00p 63782
08/04/2010 47.00p 50.58p 45.00p 45.50p 64439
07/04/2010 49.00p 50.75p 47.75p 50.75p 30325
06/04/2010 46.75p 48.91p 46.75p 46.75p 6067
01/04/2010 49.00p 49.00p 48.00p 48.00p 20000
31/03/2010 49.00p 49.00p 49.00p 49.00p 3505
30/03/2010 47.25p 47.25p 47.25p 47.25p 0
29/03/2010 47.25p 47.25p 47.25p 47.25p 0
26/03/2010 46.00p 47.63p 46.00p 47.25p 5330
25/03/2010 47.25p 50.00p 47.25p 49.00p 13204
24/03/2010 49.00p 50.50p 48.50p 48.50p 51566
23/03/2010 49.25p 49.25p 47.42p 49.25p 43587
22/03/2010 47.00p 48.00p 47.00p 48.00p 7628
19/03/2010 49.75p 50.50p 46.97p 49.00p 208042
18/03/2010 49.00p 50.50p 47.06p 49.75p 135839
17/03/2010 47.75p 49.09p 47.00p 47.50p 123469
16/03/2010 47.00p 47.75p 45.00p 47.75p 102757
15/03/2010 44.00p 48.65p 44.00p 46.75p 352675
12/03/2010 42.00p 42.00p 40.44p 42.00p 77244
11/03/2010 41.00p 42.00p 41.00p 41.00p 72256
10/03/2010 38.50p 40.25p 37.63p 40.00p 83347
09/03/2010 38.00p 38.00p 37.19p 37.25p 67497
08/03/2010 35.25p 38.00p 33.65p 37.50p 160927
05/03/2010 33.75p 34.90p 33.50p 33.50p 6027
04/03/2010 33.00p 34.94p 33.00p 33.50p 20729
03/03/2010 34.00p 34.00p 32.25p 32.25p 39838
02/03/2010 33.75p 34.60p 33.00p 33.75p 118696
01/03/2010 37.00p 37.00p 33.00p 33.75p 174981
26/02/2010 35.50p 36.81p 35.50p 36.00p 11224
25/02/2010 36.00p 36.00p 35.50p 35.50p 7200
24/02/2010 37.00p 37.00p 36.50p 36.50p 21073
23/02/2010 36.50p 37.02p 36.00p 36.00p 24823
22/02/2010 36.00p 38.75p 36.00p 37.75p 101066
19/02/2010 36.00p 38.00p 34.78p 37.25p 77083
18/02/2010 37.00p 37.03p 36.00p 36.50p 37428
17/02/2010 36.00p 37.25p 36.00p 37.25p 56588
16/02/2010 36.75p 36.75p 36.75p 36.75p 113
15/02/2010 36.00p 36.64p 35.26p 36.50p 5225
12/02/2010 37.00p 37.00p 35.00p 36.25p 72699
11/02/2010 37.00p 38.00p 37.00p 37.50p 3800
10/02/2010 37.75p 37.75p 37.17p 37.50p 4602
09/02/2010 37.25p 38.00p 37.17p 37.75p 90544
08/02/2010 37.95p 37.95p 37.17p 37.50p 135815
05/02/2010 38.00p 38.00p 37.00p 37.00p 8271
04/02/2010 38.00p 39.00p 37.11p 37.25p 11586
03/02/2010 39.00p 39.00p 37.33p 38.00p 23111
02/02/2010 40.00p 40.00p 38.30p 38.75p 31366
01/02/2010 40.00p 40.00p 39.00p 40.00p 26826
29/01/2010 39.00p 40.00p 38.00p 39.00p 57500
28/01/2010 38.00p 39.50p 38.00p 39.50p 12600
27/01/2010 38.00p 39.80p 38.00p 39.00p 24861
26/01/2010 38.50p 39.00p 38.50p 39.00p 0
25/01/2010 35.75p 39.72p 35.00p 38.50p 101427
22/01/2010 34.50p 35.75p 33.58p 35.50p 54559
21/01/2010 33.50p 33.50p 32.19p 32.50p 12126
20/01/2010 31.50p 32.50p 31.50p 32.50p 0
19/01/2010 32.00p 32.00p 31.50p 31.50p 10309
18/01/2010 33.25p 34.00p 32.00p 32.00p 1779
15/01/2010 32.00p 32.00p 32.00p 32.00p 35
14/01/2010 33.25p 33.25p 32.00p 32.00p 754
13/01/2010 33.50p 34.45p 32.00p 32.75p 37857
12/01/2010 36.00p 36.02p 35.25p 35.25p 4950
11/01/2010 36.00p 36.00p 33.37p 35.25p 9168
08/01/2010 34.00p 34.28p 33.39p 34.25p 10895
07/01/2010 35.00p 35.75p 33.39p 35.25p 2250
06/01/2010 33.50p 35.75p 33.36p 34.50p 35691

*Close Price adjusted for both dividends and splits