French Connection Group (FCCN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/07/2019 40.00p 42.00p 40.00p 41.00p 67950
04/07/2019 39.40p 39.40p 38.00p 38.00p 4794
03/07/2019 39.00p 39.00p 38.99p 39.00p 5038
02/07/2019 39.80p 39.80p 38.00p 38.00p 53551
01/07/2019 38.20p 38.20p 37.38p 37.50p 56904
28/06/2019 38.60p 38.60p 37.00p 38.40p 38497
27/06/2019 37.20p 38.40p 37.20p 38.40p 21600
26/06/2019 37.20p 38.40p 37.20p 38.40p 3864
25/06/2019 39.00p 39.24p 33.31p 38.90p 245150
24/06/2019 39.89p 39.89p 39.50p 39.50p 15000
21/06/2019 40.00p 41.50p 40.00p 41.50p 17000
20/06/2019 40.00p 41.50p 40.00p 41.50p 10768
19/06/2019 40.00p 41.50p 39.00p 41.50p 54760
18/06/2019 41.00p 41.50p 40.40p 41.50p 49977
17/06/2019 40.00p 40.58p 39.80p 39.80p 9900
14/06/2019 38.00p 38.00p 37.52p 38.00p 19390
13/06/2019 38.00p 38.18p 38.00p 38.00p 8121
12/06/2019 39.20p 39.40p 38.25p 39.00p 127296
11/06/2019 42.80p 45.00p 38.52p 39.00p 135695
10/06/2019 42.28p 42.28p 41.60p 41.60p 7489
07/06/2019 44.00p 45.03p 39.60p 41.70p 160389
06/06/2019 44.60p 47.40p 42.26p 47.40p 67272
05/06/2019 43.00p 43.79p 43.00p 43.50p 76143
04/06/2019 41.20p 42.90p 41.20p 42.90p 58481
03/06/2019 41.84p 41.90p 41.84p 41.90p 2153
31/05/2019 41.60p 42.60p 41.60p 42.60p 25000
30/05/2019 42.80p 42.60p 42.50p 42.60p 0
29/05/2019 42.80p 42.80p 42.50p 42.50p 62077
28/05/2019 41.00p 42.00p 41.00p 42.00p 30000
24/05/2019 41.60p 42.00p 41.20p 42.00p 11769
23/05/2019 42.20p 42.42p 42.20p 42.40p 40000
22/05/2019 42.80p 44.50p 42.80p 43.50p 103063
21/05/2019 42.20p 42.50p 41.80p 41.80p 58603
20/05/2019 42.67p 43.40p 42.67p 43.40p 8450
17/05/2019 42.67p 43.50p 43.40p 43.40p 0
16/05/2019 42.67p 43.50p 42.67p 43.50p 1000
15/05/2019 43.00p 44.60p 43.00p 43.90p 11115
14/05/2019 42.20p 43.30p 42.20p 43.30p 28839
13/05/2019 42.50p 43.50p 42.50p 43.50p 30742
10/05/2019 44.80p 44.80p 43.50p 43.50p 8633
09/05/2019 44.33p 44.33p 43.60p 43.60p 3170
08/05/2019 44.00p 46.00p 44.00p 45.00p 40960
07/05/2019 42.20p 43.00p 43.00p 43.00p 0
03/05/2019 42.20p 43.05p 42.20p 43.00p 1196
02/05/2019 43.55p 43.50p 43.00p 43.00p 0
01/05/2019 43.55p 43.50p 43.40p 43.50p 0
30/04/2019 43.55p 43.55p 43.40p 43.40p 319
29/04/2019 44.50p 44.50p 43.60p 43.60p 12
26/04/2019 44.50p 44.50p 43.60p 43.60p 5618
25/04/2019 44.80p 43.60p 43.50p 43.60p 0
24/04/2019 44.80p 44.80p 43.41p 43.50p 57000
23/04/2019 43.80p 43.80p 43.80p 43.80p 25000
18/04/2019 45.00p 45.32p 44.00p 44.10p 81532
17/04/2019 42.87p 43.50p 43.00p 43.50p 0
16/04/2019 42.87p 43.00p 42.87p 43.00p 2500
15/04/2019 43.00p 43.00p 43.00p 43.00p 10000
12/04/2019 43.00p 43.00p 41.05p 41.70p 4404
11/04/2019 41.40p 41.60p 41.60p 41.60p 0
10/04/2019 41.40p 41.80p 41.60p 41.60p 0
09/04/2019 41.40p 41.80p 41.40p 41.80p 68151
08/04/2019 40.36p 40.50p 40.36p 40.50p 402
05/04/2019 40.36p 40.50p 40.36p 40.50p 1170
04/04/2019 41.80p 41.80p 40.36p 40.50p 22349
03/04/2019 39.20p 42.00p 38.40p 39.10p 93689
02/04/2019 40.55p 40.55p 40.10p 40.10p 52541
01/04/2019 40.00p 41.00p 40.00p 40.00p 154951
29/03/2019 42.20p 42.23p 40.20p 41.30p 64402
28/03/2019 42.20p 42.26p 42.20p 42.20p 83027
27/03/2019 42.00p 44.52p 42.00p 42.80p 25044
26/03/2019 42.80p 42.80p 41.82p 42.00p 29058
25/03/2019 41.23p 41.50p 41.23p 41.50p 4930
22/03/2019 42.77p 42.77p 42.00p 42.00p 4091
21/03/2019 43.80p 44.00p 41.60p 41.60p 90039
20/03/2019 43.80p 43.80p 42.50p 42.50p 73694
19/03/2019 40.20p 41.80p 40.20p 41.80p 66853
18/03/2019 42.00p 43.80p 40.60p 40.60p 43965
15/03/2019 41.00p 42.00p 40.97p 42.00p 22655
14/03/2019 38.60p 39.94p 38.57p 39.50p 68055
13/03/2019 41.20p 41.40p 38.18p 38.90p 76086
12/03/2019 43.00p 44.00p 41.20p 41.60p 291389
11/03/2019 36.80p 42.97p 36.14p 42.40p 123099
08/03/2019 36.20p 37.15p 35.46p 37.00p 29134
07/03/2019 36.00p 37.40p 36.00p 37.40p 14437
06/03/2019 38.20p 38.80p 37.90p 37.90p 22342
05/03/2019 38.00p 39.80p 38.00p 39.00p 73500
04/03/2019 40.80p 40.80p 39.00p 39.00p 51716
01/03/2019 40.14p 40.14p 39.50p 39.50p 2460
28/02/2019 39.00p 39.20p 39.00p 39.20p 3000
27/02/2019 39.20p 39.90p 39.20p 39.90p 49115
26/02/2019 40.00p 40.59p 38.60p 40.00p 82087
25/02/2019 41.40p 40.50p 40.50p 40.50p 0
22/02/2019 41.40p 41.40p 40.50p 40.50p 15006
21/02/2019 41.54p 42.10p 41.40p 41.40p 0
20/02/2019 41.54p 42.10p 41.54p 42.10p 1777
19/02/2019 42.56p 42.20p 41.50p 41.50p 0
18/02/2019 42.56p 42.56p 42.20p 42.20p 1212
15/02/2019 41.40p 42.40p 41.20p 42.40p 6642
14/02/2019 41.80p 42.64p 41.20p 42.50p 75018
13/02/2019 42.80p 42.80p 41.72p 42.40p 68884
12/02/2019 41.20p 42.00p 41.20p 41.70p 25013
11/02/2019 41.00p 41.40p 40.80p 41.40p 45346
08/02/2019 41.00p 42.00p 41.00p 41.50p 110742
07/02/2019 41.00p 41.40p 41.00p 41.20p 55790
06/02/2019 41.00p 41.50p 41.40p 41.50p 0
05/02/2019 41.00p 41.40p 40.60p 41.40p 52458
04/02/2019 41.00p 41.40p 40.67p 41.40p 180418
01/02/2019 40.00p 41.48p 40.00p 40.40p 456109
31/01/2019 41.00p 41.00p 39.20p 39.70p 65430
30/01/2019 40.00p 40.00p 39.00p 40.00p 18739
29/01/2019 41.00p 41.00p 40.20p 41.00p 100025
28/01/2019 41.00p 41.00p 40.40p 40.40p 100000
25/01/2019 39.20p 41.50p 39.20p 41.50p 94245
24/01/2019 40.80p 39.90p 39.90p 39.90p 0
23/01/2019 40.80p 40.80p 39.00p 39.90p 1582
22/01/2019 39.00p 39.70p 38.60p 39.70p 68792
21/01/2019 40.00p 40.69p 39.20p 39.50p 69593
18/01/2019 40.00p 41.00p 40.00p 40.50p 56500
17/01/2019 41.00p 41.10p 41.10p 41.10p 0
16/01/2019 41.00p 41.86p 40.38p 41.10p 80895
15/01/2019 42.40p 42.59p 41.00p 41.10p 91023
14/01/2019 43.00p 43.30p 41.00p 41.60p 32194
11/01/2019 45.00p 45.00p 43.50p 43.50p 10250
10/01/2019 44.20p 44.60p 43.90p 43.90p 93528
09/01/2019 44.85p 46.38p 44.59p 45.40p 4290
08/01/2019 45.00p 47.80p 44.50p 44.50p 130724
07/01/2019 45.00p 44.10p 44.10p 44.10p 0
04/01/2019 45.00p 45.00p 43.19p 44.10p 37907
03/01/2019 43.34p 43.34p 43.10p 43.10p 4213
02/01/2019 43.18p 45.00p 43.18p 44.10p 5834
31/12/2018 42.00p 45.00p 40.96p 43.60p 103393
28/12/2018 40.96p 40.96p 40.10p 40.10p 6104
27/12/2018 40.22p 41.05p 40.10p 40.10p 8255
24/12/2018 40.86p 41.10p 40.86p 41.10p 11826
21/12/2018 39.00p 40.00p 39.00p 40.00p 89535
20/12/2018 40.00p 40.00p 40.00p 40.00p 5000
19/12/2018 40.00p 40.40p 39.40p 39.70p 117333
18/12/2018 42.20p 42.20p 39.00p 39.00p 140170
17/12/2018 45.20p 45.20p 41.18p 43.10p 202669
14/12/2018 46.80p 48.71p 46.00p 46.00p 161749
13/12/2018 49.00p 49.00p 46.00p 46.40p 94316
12/12/2018 52.50p 50.75p 50.50p 50.75p 0
11/12/2018 52.50p 52.50p 50.00p 50.50p 60462
10/12/2018 51.50p 52.75p 52.50p 52.75p 0
07/12/2018 51.50p 52.50p 51.50p 52.50p 3500
06/12/2018 55.00p 55.15p 52.00p 52.50p 78656
05/12/2018 56.50p 56.65p 55.15p 55.75p 30725
04/12/2018 57.00p 57.65p 56.50p 56.50p 19500
03/12/2018 59.50p 60.00p 58.25p 58.25p 5030
30/11/2018 58.00p 59.00p 58.00p 59.00p 25243
29/11/2018 56.00p 61.43p 56.00p 59.00p 61383
28/11/2018 51.50p 56.00p 51.50p 54.75p 43642
27/11/2018 50.50p 50.75p 50.50p 50.75p 1000
26/11/2018 52.00p 52.50p 51.25p 51.25p 18761
23/11/2018 52.00p 52.00p 51.25p 51.25p 2849
22/11/2018 51.50p 52.00p 51.25p 51.25p 0
21/11/2018 51.50p 52.50p 51.10p 52.00p 30419
20/11/2018 52.64p 52.71p 52.00p 52.00p 1853
19/11/2018 53.00p 53.00p 52.00p 52.00p 3540
16/11/2018 51.65p 52.00p 51.65p 52.00p 10000
15/11/2018 51.50p 52.76p 51.00p 52.00p 29688
14/11/2018 54.50p 53.50p 52.75p 52.75p 0
13/11/2018 54.50p 54.50p 52.00p 53.50p 146471
12/11/2018 58.50p 58.85p 53.00p 53.25p 146731
09/11/2018 57.50p 58.50p 57.50p 58.50p 57071
08/11/2018 59.00p 59.00p 58.50p 59.00p 0
07/11/2018 59.00p 59.50p 58.10p 58.50p 27917
06/11/2018 60.50p 61.00p 60.25p 60.25p 40613
05/11/2018 62.50p 62.50p 60.66p 61.00p 5214
02/11/2018 62.00p 62.50p 60.07p 61.00p 43461
01/11/2018 60.50p 61.00p 59.75p 59.75p 27222
31/10/2018 59.50p 62.50p 59.50p 61.50p 70802
30/10/2018 58.50p 60.25p 58.50p 59.50p 22596
29/10/2018 58.00p 60.20p 57.50p 59.25p 28782
26/10/2018 58.50p 60.75p 57.50p 57.50p 82547
25/10/2018 61.00p 61.00p 58.90p 60.00p 59827
24/10/2018 61.00p 61.30p 60.50p 60.75p 110900
23/10/2018 60.00p 62.30p 59.50p 59.50p 163197
22/10/2018 59.50p 67.80p 58.00p 60.50p 462001
19/10/2018 53.50p 58.00p 53.20p 58.00p 89694
18/10/2018 53.35p 53.35p 52.75p 52.75p 3718
17/10/2018 53.20p 53.30p 52.75p 52.75p 17458
16/10/2018 54.00p 52.50p 51.25p 52.50p 0
15/10/2018 54.00p 54.00p 51.25p 51.25p 89582
12/10/2018 51.50p 54.00p 50.05p 53.25p 57152
11/10/2018 50.50p 52.00p 49.60p 50.20p 98001
10/10/2018 52.50p 54.90p 52.41p 54.00p 32472
09/10/2018 55.00p 55.00p 52.50p 54.00p 102001
08/10/2018 47.20p 62.00p 47.20p 54.50p 929174
05/10/2018 42.16p 42.90p 42.16p 42.90p 16
04/10/2018 41.44p 42.40p 41.44p 42.40p 10
03/10/2018 41.20p 42.60p 41.03p 42.60p 42150
02/10/2018 41.20p 42.40p 41.20p 42.40p 2896
01/10/2018 42.00p 42.60p 41.60p 42.60p 26661
28/09/2018 42.20p 42.40p 38.90p 42.00p 279925
27/09/2018 44.44p 44.44p 42.71p 43.70p 2409
26/09/2018 43.40p 43.76p 42.80p 42.90p 48298
25/09/2018 43.60p 45.00p 43.60p 43.70p 50797
24/09/2018 46.20p 46.40p 44.00p 44.70p 115449
21/09/2018 46.40p 47.70p 45.20p 46.40p 91327
20/09/2018 48.20p 48.87p 44.00p 47.10p 316846

*Close Price adjusted for both dividends and splits