French Connection Group (FCCN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/01/2010 33.50p 35.68p 33.50p 34.50p 11712
04/01/2010 33.00p 35.50p 33.00p 34.75p 56500
31/12/2009 32.00p 32.00p 32.00p 32.00p 0
30/12/2009 33.00p 33.00p 31.75p 32.00p 8641
29/12/2009 31.50p 32.25p 30.07p 32.25p 29387
24/12/2009 28.50p 31.00p 28.50p 30.75p 370756
23/12/2009 29.00p 29.81p 28.50p 29.00p 66826
22/12/2009 29.75p 29.75p 29.50p 29.50p 0
21/12/2009 30.00p 30.00p 29.00p 29.75p 373750
18/12/2009 32.00p 32.43p 29.75p 29.75p 46182
17/12/2009 32.00p 32.00p 30.00p 30.75p 103610
16/12/2009 31.25p 31.25p 30.42p 31.25p 1100
15/12/2009 31.50p 32.00p 31.25p 31.25p 19260
14/12/2009 32.00p 32.00p 31.25p 31.25p 31050
11/12/2009 28.25p 34.50p 28.25p 31.75p 1241035
10/12/2009 29.50p 31.75p 27.50p 28.00p 97129
09/12/2009 29.50p 32.00p 29.50p 30.75p 23147
08/12/2009 31.00p 33.00p 30.00p 31.50p 46594
07/12/2009 30.00p 31.75p 30.00p 31.75p 16853
04/12/2009 32.50p 32.50p 31.00p 31.50p 74482
03/12/2009 31.00p 33.25p 30.00p 32.00p 120400
02/12/2009 34.25p 34.25p 32.00p 33.25p 168566
01/12/2009 36.00p 37.00p 34.72p 35.25p 62619
30/11/2009 36.00p 36.00p 34.50p 35.50p 7601
27/11/2009 35.50p 38.00p 35.00p 35.00p 69830
26/11/2009 37.00p 37.00p 36.25p 36.75p 53905
25/11/2009 39.00p 40.00p 36.25p 36.75p 198443
24/11/2009 38.50p 40.00p 38.50p 40.00p 15321
23/11/2009 38.00p 40.00p 38.00p 40.00p 19807
20/11/2009 37.50p 38.75p 37.50p 38.75p 5595
19/11/2009 40.00p 40.00p 37.67p 39.00p 506769
18/11/2009 38.75p 40.04p 38.75p 40.00p 80068
17/11/2009 36.50p 39.15p 36.00p 38.50p 23812
16/11/2009 36.00p 37.75p 35.00p 36.00p 32673
13/11/2009 37.25p 37.54p 37.17p 37.25p 13662
12/11/2009 37.50p 38.50p 37.25p 37.25p 82336
11/11/2009 36.50p 38.67p 36.00p 37.25p 130765
10/11/2009 36.75p 36.75p 36.25p 36.25p 69568
09/11/2009 36.75p 36.75p 36.00p 36.00p 5945
06/11/2009 36.75p 39.50p 36.75p 39.50p 5008
05/11/2009 36.75p 39.50p 36.75p 39.50p 1037
04/11/2009 36.50p 37.75p 36.00p 37.75p 8941
03/11/2009 38.00p 39.00p 37.25p 39.00p 19797
02/11/2009 41.00p 41.00p 38.50p 40.00p 5318
30/10/2009 39.00p 41.00p 38.75p 41.00p 16524
29/10/2009 39.75p 40.00p 39.00p 39.00p 131157
28/10/2009 41.00p 43.00p 41.00p 43.00p 23
27/10/2009 42.00p 43.00p 42.00p 43.00p 18972
26/10/2009 44.75p 45.00p 42.00p 43.00p 27411
23/10/2009 40.50p 44.00p 40.50p 44.00p 6773
22/10/2009 44.00p 44.00p 41.50p 43.00p 67140
21/10/2009 44.00p 44.00p 44.00p 44.00p 5036
20/10/2009 44.50p 45.00p 43.00p 45.00p 26448
19/10/2009 45.00p 48.00p 44.00p 45.50p 18391
16/10/2009 48.50p 48.50p 48.50p 48.50p 16104
15/10/2009 47.00p 48.50p 47.00p 48.50p 9144
14/10/2009 44.50p 47.00p 43.50p 43.75p 14559
13/10/2009 47.00p 47.00p 47.00p 47.00p 3939
12/10/2009 48.00p 48.00p 48.00p 48.00p 9625
09/10/2009 49.00p 49.00p 49.00p 49.00p 4314
08/10/2009 47.50p 47.50p 47.25p 47.25p 1000
07/10/2009 47.50p 47.50p 47.50p 47.50p 175202
06/10/2009 44.00p 47.50p 43.00p 47.50p 163433
05/10/2009 47.50p 47.50p 45.50p 47.50p 5423
02/10/2009 44.25p 46.50p 44.00p 46.50p 28876
01/10/2009 45.00p 45.00p 45.00p 45.75p 4900
30/09/2009 48.00p 48.00p 46.00p 46.50p 5341
29/09/2009 45.00p 48.00p 45.00p 47.50p 19088
28/09/2009 47.50p 49.25p 45.50p 45.50p 51794
25/09/2009 50.00p 50.00p 48.00p 48.00p 14388
24/09/2009 48.00p 50.00p 48.00p 50.00p 10430
23/09/2009 50.75p 50.75p 50.00p 50.00p 9600
22/09/2009 50.00p 50.75p 50.00p 50.75p 23583
21/09/2009 49.00p 49.00p 48.75p 48.75p 50000

*Close Price adjusted for both dividends and splits