French Connection Group (FCCN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/04/2020 5.00p 5.00p 3.94p 4.60p 7675
17/04/2020 4.28p 4.60p 3.82p 4.60p 237375
16/04/2020 4.40p 4.48p 3.85p 3.85p 822934
15/04/2020 4.80p 4.86p 4.50p 4.50p 432027
14/04/2020 4.50p 5.49p 4.48p 4.80p 387321
09/04/2020 5.25p 5.25p 4.00p 4.50p 324269
08/04/2020 4.50p 4.98p 4.00p 4.75p 79747
07/04/2020 5.30p 5.30p 4.12p 4.75p 1168077
06/04/2020 4.00p 4.18p 3.85p 3.85p 60191
03/04/2020 4.00p 4.00p 3.80p 3.80p 150000
02/04/2020 4.00p 4.00p 3.50p 3.85p 25742
01/04/2020 3.56p 4.00p 3.50p 3.50p 68951
31/03/2020 3.28p 3.70p 3.10p 3.35p 31900
30/03/2020 3.98p 3.90p 3.55p 3.55p 0
27/03/2020 3.98p 4.20p 3.90p 3.90p 417786
26/03/2020 4.00p 4.22p 3.87p 3.87p 936199
25/03/2020 3.80p 3.80p 3.45p 3.45p 125390
24/03/2020 4.26p 3.99p 3.10p 3.52p 74788
23/03/2020 4.26p 4.26p 3.75p 3.75p 60000
20/03/2020 3.50p 4.25p 3.00p 3.75p 895575
19/03/2020 4.64p 4.96p 3.57p 4.00p 501601
18/03/2020 6.00p 7.00p 4.50p 4.50p 269351
17/03/2020 9.00p 9.00p 5.00p 6.00p 436009
16/03/2020 12.50p 12.50p 8.35p 8.75p 129565
13/03/2020 13.10p 13.75p 12.70p 13.75p 1619
12/03/2020 13.10p 13.75p 12.65p 13.75p 47964
11/03/2020 13.60p 14.20p 12.36p 13.80p 205543
10/03/2020 16.10p 19.44p 12.50p 14.25p 1554220
09/03/2020 17.00p 21.32p 17.00p 18.50p 51899
06/03/2020 18.00p 19.40p 17.55p 19.40p 18000
05/03/2020 18.00p 18.95p 17.09p 17.50p 49470
04/03/2020 21.60p 20.00p 20.00p 20.00p 0
03/03/2020 21.60p 21.62p 20.00p 20.00p 24448
02/03/2020 21.60p 21.80p 19.03p 20.00p 11842
28/02/2020 20.00p 20.20p 17.80p 19.20p 123102
27/02/2020 21.20p 21.50p 21.50p 21.50p 0
26/02/2020 21.20p 22.54p 20.14p 21.50p 88904
25/02/2020 21.20p 22.60p 20.55p 21.50p 65000
24/02/2020 21.20p 21.62p 20.00p 21.00p 158903
21/02/2020 23.80p 23.80p 21.30p 22.40p 81867
20/02/2020 21.80p 23.00p 21.63p 22.00p 63166
19/02/2020 22.00p 22.04p 19.00p 21.00p 92425
18/02/2020 21.00p 21.00p 19.95p 21.00p 88
17/02/2020 21.00p 21.50p 21.00p 21.50p 92934
14/02/2020 21.00p 21.50p 20.14p 21.50p 54299
13/02/2020 21.00p 21.50p 20.00p 21.50p 45582
12/02/2020 21.00p 21.30p 20.00p 21.30p 32952
11/02/2020 20.40p 21.70p 21.05p 21.70p 20000
10/02/2020 20.40p 21.70p 20.00p 21.70p 21865
07/02/2020 21.20p 21.50p 20.14p 21.50p 50636
06/02/2020 21.80p 22.20p 22.10p 22.20p 0
05/02/2020 21.80p 22.60p 20.60p 22.10p 273830
04/02/2020 20.40p 21.24p 19.50p 20.60p 366514
03/02/2020 22.20p 22.53p 19.08p 21.35p 587597
31/01/2020 22.00p 26.19p 20.60p 24.10p 808565
30/01/2020 32.00p 33.50p 32.00p 33.50p 7500
29/01/2020 32.00p 33.52p 32.52p 32.60p 20409
28/01/2020 32.00p 33.00p 31.80p 33.00p 12679
27/01/2020 32.00p 33.50p 31.00p 33.50p 95765
24/01/2020 33.00p 33.38p 32.09p 33.00p 4445
23/01/2020 33.00p 35.00p 33.30p 35.00p 0
22/01/2020 33.00p 33.30p 33.00p 33.30p 10000
21/01/2020 33.00p 35.00p 33.00p 35.00p 800
20/01/2020 32.60p 35.00p 33.38p 35.00p 10000
17/01/2020 32.60p 35.10p 33.38p 35.10p 8801
16/01/2020 32.60p 34.70p 32.40p 34.70p 16500
15/01/2020 33.40p 33.40p 33.00p 33.40p 20000
14/01/2020 34.00p 35.00p 33.00p 35.00p 12500
13/01/2020 34.00p 36.00p 34.00p 36.00p 31000
10/01/2020 34.20p 35.00p 34.15p 35.00p 47077
09/01/2020 37.00p 37.20p 34.27p 34.40p 269601
08/01/2020 38.00p 38.00p 38.00p 38.00p 10000
07/01/2020 36.20p 38.00p 37.50p 38.00p 0
06/01/2020 36.20p 37.50p 36.00p 37.50p 12000
03/01/2020 38.80p 38.80p 37.00p 37.50p 31217
02/01/2020 35.00p 37.90p 35.25p 37.00p 8302
31/12/2019 35.00p 36.60p 35.00p 36.60p 17500
30/12/2019 35.00p 37.20p 35.00p 37.20p 25078
27/12/2019 35.20p 37.20p 37.10p 37.20p 0
24/12/2019 35.20p 37.20p 37.10p 37.10p 0
23/12/2019 35.20p 37.37p 35.20p 37.20p 10140
20/12/2019 35.20p 37.20p 35.00p 37.20p 20259
19/12/2019 37.20p 37.20p 35.20p 37.00p 55805
18/12/2019 37.00p 38.40p 37.36p 38.40p 6300
17/12/2019 37.00p 39.50p 37.00p 39.10p 30757
16/12/2019 37.00p 37.00p 34.11p 37.00p 75351
13/12/2019 36.00p 36.00p 35.99p 36.00p 20000
12/12/2019 35.00p 35.00p 34.50p 34.50p 270
11/12/2019 35.00p 33.50p 33.50p 33.50p 0
10/12/2019 35.00p 33.50p 33.30p 33.50p 250
09/12/2019 35.00p 35.00p 33.50p 33.50p 0
06/12/2019 35.00p 35.00p 34.30p 35.00p 13689
05/12/2019 34.80p 34.10p 34.00p 34.00p 0
04/12/2019 34.80p 35.00p 33.36p 34.10p 29354
03/12/2019 34.00p 35.00p 35.00p 35.00p 0
02/12/2019 34.00p 35.50p 34.26p 35.00p 49153
29/11/2019 34.00p 36.60p 36.00p 36.60p 25000
28/11/2019 34.00p 36.29p 34.00p 35.80p 49323
27/11/2019 33.00p 34.00p 34.00p 34.00p 9443
26/11/2019 33.00p 35.02p 34.50p 34.50p 2855
25/11/2019 33.00p 35.72p 33.00p 33.00p 1554
22/11/2019 33.20p 35.00p 33.20p 34.50p 28012
21/11/2019 35.00p 35.00p 34.50p 34.50p 0
20/11/2019 35.00p 35.35p 34.80p 35.00p 38620
19/11/2019 38.00p 36.74p 36.00p 36.00p 2678
18/11/2019 38.00p 38.00p 36.34p 36.40p 31260
15/11/2019 36.20p 37.13p 36.20p 37.00p 12174
14/11/2019 35.80p 37.80p 33.75p 37.10p 40165
13/11/2019 31.20p 35.79p 31.20p 34.60p 62055
12/11/2019 33.20p 34.60p 31.20p 34.60p 15546
11/11/2019 33.20p 34.80p 33.10p 33.10p 0
08/11/2019 33.20p 34.80p 33.20p 34.80p 10000
07/11/2019 33.40p 35.00p 31.20p 35.00p 48000
06/11/2019 31.40p 33.50p 31.40p 32.60p 68211
05/11/2019 35.60p 35.60p 31.20p 34.00p 67324
04/11/2019 31.00p 33.20p 31.00p 31.00p 20534
01/11/2019 31.40p 33.80p 31.40p 33.80p 7394
31/10/2019 33.60p 33.62p 31.00p 33.00p 86207
30/10/2019 34.40p 35.10p 34.20p 35.10p 14122
29/10/2019 35.80p 35.80p 34.80p 34.90p 27305
28/10/2019 35.00p 35.60p 35.60p 35.60p 0
25/10/2019 35.00p 35.60p 35.00p 35.60p 34288
24/10/2019 36.20p 37.80p 36.00p 37.00p 38015
23/10/2019 35.80p 38.00p 36.50p 36.50p 0
22/10/2019 35.80p 38.00p 35.24p 38.00p 42386
21/10/2019 36.00p 38.20p 35.68p 38.20p 37634
18/10/2019 36.04p 36.04p 36.00p 36.00p 1000
17/10/2019 36.80p 36.80p 36.50p 36.50p 25900
16/10/2019 36.80p 36.00p 36.00p 36.00p 0
15/10/2019 36.80p 36.00p 35.80p 36.00p 0
14/10/2019 36.80p 37.00p 35.54p 35.80p 33823
11/10/2019 36.00p 36.00p 35.54p 36.00p 34414
10/10/2019 36.80p 38.00p 36.00p 36.00p 42241
09/10/2019 34.90p 35.60p 35.60p 35.60p 0
08/10/2019 34.90p 35.60p 34.90p 35.60p 800
07/10/2019 37.00p 37.00p 35.00p 35.00p 39609
04/10/2019 37.80p 37.80p 36.50p 36.50p 7810
03/10/2019 38.00p 38.00p 36.00p 36.00p 40270
02/10/2019 38.00p 38.20p 38.00p 38.00p 0
01/10/2019 38.00p 39.00p 37.96p 38.20p 50962
30/09/2019 37.81p 36.00p 36.00p 36.00p 0
27/09/2019 37.81p 37.81p 36.00p 36.00p 13873
26/09/2019 35.00p 36.13p 35.00p 35.00p 1206
25/09/2019 35.38p 36.50p 35.38p 36.50p 3050
24/09/2019 35.00p 38.00p 34.73p 38.00p 23117
23/09/2019 32.80p 35.00p 30.43p 35.00p 72095
20/09/2019 30.00p 33.00p 30.00p 33.00p 10513
19/09/2019 32.80p 34.69p 30.03p 33.00p 149620
18/09/2019 34.00p 34.60p 32.09p 33.60p 83457
17/09/2019 35.80p 35.80p 32.42p 33.00p 131231
16/09/2019 38.71p 38.71p 38.00p 38.00p 2804
13/09/2019 37.27p 38.00p 38.00p 38.00p 0
12/09/2019 37.27p 38.00p 38.00p 38.00p 0
11/09/2019 37.27p 38.00p 37.27p 38.00p 177
10/09/2019 36.40p 38.00p 38.00p 38.00p 0
09/09/2019 36.40p 38.00p 37.00p 38.00p 0
06/09/2019 36.40p 37.00p 37.00p 37.00p 0
05/09/2019 36.40p 37.00p 37.00p 37.00p 0
04/09/2019 36.40p 37.50p 37.00p 37.00p 0
03/09/2019 36.40p 37.50p 36.40p 37.50p 3000
02/09/2019 36.20p 37.50p 36.20p 37.50p 8700
30/08/2019 38.20p 37.50p 37.50p 37.50p 0
29/08/2019 38.20p 37.50p 37.50p 37.50p 0
28/08/2019 38.20p 38.00p 37.50p 37.50p 0
27/08/2019 38.20p 38.20p 38.00p 38.00p 12015
23/08/2019 37.87p 37.50p 37.50p 37.50p 0
22/08/2019 37.87p 37.87p 37.50p 37.50p 1303
21/08/2019 36.00p 37.50p 36.00p 37.50p 1000
20/08/2019 36.00p 36.50p 36.50p 36.50p 0
19/08/2019 36.00p 36.50p 36.00p 36.50p 15507
16/08/2019 37.00p 36.50p 36.00p 36.50p 0
15/08/2019 37.00p 37.00p 35.40p 36.00p 30142
14/08/2019 35.20p 38.00p 35.20p 38.00p 114367
13/08/2019 36.00p 36.50p 36.50p 36.50p 0
12/08/2019 36.00p 36.50p 36.00p 36.50p 7500
09/08/2019 35.80p 37.60p 36.60p 36.60p 0
08/08/2019 35.80p 37.60p 35.80p 37.60p 14180
07/08/2019 38.80p 38.80p 35.32p 35.50p 96382
06/08/2019 38.20p 39.40p 37.00p 37.50p 40570
05/08/2019 42.00p 40.30p 40.00p 40.00p 0
02/08/2019 42.00p 42.00p 40.30p 40.30p 0
01/08/2019 42.00p 42.00p 40.20p 42.00p 581
31/07/2019 39.00p 39.00p 38.48p 39.00p 12844
30/07/2019 40.00p 42.00p 38.46p 42.00p 97000
29/07/2019 37.80p 38.50p 37.80p 38.50p 32648
26/07/2019 38.00p 38.00p 37.40p 37.40p 6605
25/07/2019 38.68p 38.68p 38.50p 38.50p 2562
24/07/2019 38.20p 38.50p 38.20p 38.50p 0
23/07/2019 38.20p 38.37p 38.20p 38.20p 4000
22/07/2019 38.00p 38.30p 38.00p 38.00p 6000
19/07/2019 38.27p 39.00p 39.00p 39.00p 0
18/07/2019 38.27p 39.10p 39.00p 39.00p 0
17/07/2019 38.27p 39.10p 39.10p 39.10p 0
16/07/2019 38.27p 39.10p 39.00p 39.10p 0
15/07/2019 38.27p 39.00p 38.27p 39.00p 2250
12/07/2019 39.00p 39.00p 38.50p 39.00p 0
11/07/2019 39.00p 39.00p 38.50p 38.50p 8045
10/07/2019 38.00p 38.30p 38.00p 38.00p 1084
09/07/2019 38.20p 39.00p 38.00p 39.00p 7161
08/07/2019 39.00p 40.30p 39.00p 39.00p 22762

*Close Price adjusted for both dividends and splits