French Connection Group (FCCN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/09/2018 51.40p 51.40p 50.10p 50.10p 1633
18/09/2018 51.90p 51.90p 50.10p 50.10p 11292
17/09/2018 48.69p 50.10p 48.69p 50.10p 1805
14/09/2018 51.00p 51.00p 49.30p 49.60p 26793
13/09/2018 48.81p 50.73p 48.81p 50.10p 14273
12/09/2018 49.20p 50.75p 49.00p 50.70p 59877
11/09/2018 48.20p 49.75p 47.83p 48.90p 52388
10/09/2018 49.00p 49.00p 47.68p 48.20p 30950
07/09/2018 50.00p 49.20p 48.90p 48.90p 0
06/09/2018 50.00p 49.20p 49.20p 49.20p 0
05/09/2018 50.00p 50.00p 48.97p 49.20p 14317
04/09/2018 48.80p 49.89p 48.80p 49.20p 15000
03/09/2018 48.80p 49.20p 48.50p 49.20p 0
31/08/2018 48.80p 50.00p 48.50p 48.50p 1931
30/08/2018 49.60p 50.00p 48.20p 49.80p 107148
29/08/2018 47.25p 49.50p 47.25p 47.90p 6006
28/08/2018 49.30p 49.30p 47.90p 47.90p 20000
24/08/2018 49.67p 49.67p 48.50p 48.50p 1993
23/08/2018 47.40p 49.40p 47.10p 48.40p 54437
22/08/2018 48.40p 48.40p 47.60p 47.60p 4200
21/08/2018 47.70p 47.70p 46.65p 47.60p 11032
20/08/2018 48.00p 48.55p 46.75p 47.80p 84577
17/08/2018 50.87p 50.87p 49.50p 49.50p 20000
16/08/2018 50.00p 50.37p 48.53p 49.50p 21300
15/08/2018 48.90p 48.90p 48.88p 48.90p 20634
14/08/2018 47.00p 49.25p 46.50p 48.40p 82557
13/08/2018 51.00p 51.00p 47.90p 47.90p 19182
10/08/2018 52.00p 52.10p 46.60p 49.35p 435211
09/08/2018 52.00p 52.10p 52.00p 52.00p 14430
08/08/2018 52.00p 52.10p 52.00p 52.00p 11456
07/08/2018 53.68p 53.68p 53.00p 53.00p 43
06/08/2018 53.00p 53.00p 52.75p 53.00p 0
03/08/2018 53.00p 53.00p 52.00p 52.75p 10000
02/08/2018 53.00p 53.50p 53.00p 53.50p 81877
01/08/2018 52.50p 53.00p 50.50p 52.25p 92742
31/07/2018 53.05p 55.40p 52.45p 54.00p 13789
30/07/2018 53.50p 54.25p 53.50p 54.25p 31376
27/07/2018 53.00p 54.75p 53.00p 54.75p 9576
26/07/2018 53.75p 54.75p 53.75p 54.75p 1000
25/07/2018 55.00p 55.50p 53.55p 55.50p 18180
24/07/2018 55.50p 55.00p 54.25p 54.25p 88
23/07/2018 55.50p 55.50p 54.25p 54.25p 1840
20/07/2018 55.00p 55.50p 55.00p 55.50p 14192
19/07/2018 55.00p 55.00p 54.10p 55.00p 10973
18/07/2018 55.00p 55.65p 53.75p 53.75p 47500
17/07/2018 52.50p 55.00p 52.50p 55.00p 56401
16/07/2018 52.50p 55.00p 51.95p 53.00p 157977
13/07/2018 51.00p 52.90p 51.00p 52.00p 11900
12/07/2018 50.50p 50.75p 50.50p 50.75p 3000
11/07/2018 51.50p 52.34p 50.00p 50.00p 180274
10/07/2018 52.26p 52.50p 52.26p 52.50p 4367
09/07/2018 52.00p 52.25p 51.90p 52.25p 101480
06/07/2018 50.90p 51.50p 50.65p 51.50p 3600
05/07/2018 51.00p 51.45p 50.75p 50.75p 27834
04/07/2018 51.50p 51.50p 51.42p 51.50p 16978
03/07/2018 51.50p 52.00p 51.50p 51.50p 29980
02/07/2018 51.00p 51.25p 51.00p 51.25p 3000
29/06/2018 50.50p 51.00p 49.28p 51.00p 24187
28/06/2018 51.00p 52.00p 51.00p 52.00p 17848
27/06/2018 51.00p 52.25p 51.00p 52.25p 20212
26/06/2018 51.50p 51.95p 50.00p 50.50p 62138
25/06/2018 52.50p 52.50p 50.00p 52.50p 31355
22/06/2018 53.00p 53.50p 52.50p 53.50p 20361
21/06/2018 51.50p 53.25p 51.50p 53.25p 70720
20/06/2018 52.00p 53.00p 51.00p 53.00p 0
19/06/2018 52.00p 53.00p 51.00p 51.00p 34227
18/06/2018 52.00p 53.25p 52.00p 53.25p 21828
15/06/2018 52.50p 53.00p 49.00p 49.00p 302134
14/06/2018 54.00p 54.05p 52.90p 53.50p 81864
13/06/2018 54.00p 54.25p 54.00p 54.25p 14000
12/06/2018 53.00p 54.00p 52.60p 54.00p 59827
11/06/2018 56.00p 56.15p 53.50p 53.50p 70755
08/06/2018 56.85p 56.85p 56.75p 56.75p 3479
07/06/2018 56.89p 56.75p 56.75p 56.75p 0
06/06/2018 56.89p 56.89p 56.75p 56.75p 2085
05/06/2018 56.00p 56.10p 56.00p 56.00p 14000
04/06/2018 55.00p 56.50p 54.75p 56.50p 0
01/06/2018 55.00p 55.27p 54.75p 54.75p 5000
31/05/2018 55.50p 56.25p 55.25p 55.25p 0
30/05/2018 55.50p 56.48p 53.70p 56.25p 68297
29/05/2018 53.50p 54.90p 53.00p 53.75p 46404
25/05/2018 57.00p 57.00p 55.70p 56.25p 24601
24/05/2018 54.50p 56.90p 54.50p 56.00p 122711
23/05/2018 57.00p 57.17p 53.50p 53.75p 310559
22/05/2018 57.50p 58.20p 57.17p 57.25p 63255
21/05/2018 59.50p 60.50p 59.00p 59.25p 107260
18/05/2018 58.50p 59.25p 58.17p 59.25p 81128
17/05/2018 60.50p 60.50p 58.00p 58.00p 62539
16/05/2018 62.00p 62.00p 59.00p 59.25p 102824
15/05/2018 63.00p 65.00p 61.50p 62.00p 258325
14/05/2018 60.50p 65.00p 60.00p 63.50p 110465
11/05/2018 58.50p 60.75p 58.00p 60.75p 158897
10/05/2018 58.50p 60.90p 58.00p 58.00p 132031
09/05/2018 58.50p 60.00p 58.00p 58.00p 36444
08/05/2018 58.00p 61.00p 57.50p 58.00p 207026
04/05/2018 57.50p 58.65p 57.50p 57.75p 193311
03/05/2018 58.00p 58.50p 58.00p 58.00p 95611
02/05/2018 58.50p 59.39p 58.00p 59.00p 182339
01/05/2018 58.00p 59.00p 57.50p 58.25p 237515
30/04/2018 58.50p 60.00p 57.50p 59.25p 689895
27/04/2018 50.00p 64.50p 50.00p 58.50p 766651
26/04/2018 50.50p 50.50p 48.60p 49.30p 13760
25/04/2018 50.00p 49.00p 49.00p 49.00p 0
24/04/2018 50.00p 50.00p 49.00p 49.00p 17983
23/04/2018 52.50p 52.50p 48.00p 50.50p 141707
20/04/2018 52.27p 52.27p 51.50p 52.00p 11181
19/04/2018 50.75p 53.75p 50.75p 52.75p 124599
18/04/2018 52.30p 52.30p 50.50p 52.00p 5951
17/04/2018 51.10p 51.80p 51.10p 51.50p 10418
16/04/2018 50.50p 53.00p 50.50p 52.00p 77863
13/04/2018 50.00p 50.50p 49.70p 49.70p 20605
12/04/2018 50.50p 53.03p 48.40p 50.25p 299492
11/04/2018 54.00p 54.00p 49.37p 52.00p 93393
10/04/2018 50.00p 54.50p 48.75p 52.75p 251906
09/04/2018 45.00p 53.69p 44.85p 49.20p 612972
06/04/2018 41.55p 43.00p 43.00p 43.00p 0
05/04/2018 41.55p 43.00p 41.55p 43.00p 2651
04/04/2018 44.40p 44.40p 43.00p 43.00p 19982
03/04/2018 43.00p 44.50p 43.00p 43.00p 0
29/03/2018 43.00p 44.60p 43.00p 44.50p 63826
28/03/2018 40.00p 43.50p 40.00p 43.50p 86374
27/03/2018 42.00p 43.00p 41.00p 41.90p 13146
26/03/2018 43.30p 44.00p 43.30p 44.00p 5000
23/03/2018 44.20p 44.30p 42.36p 44.30p 59146
22/03/2018 45.00p 45.00p 42.18p 43.00p 45930
21/03/2018 47.00p 48.50p 45.20p 46.00p 88942
20/03/2018 47.00p 48.50p 45.94p 46.90p 34419
19/03/2018 47.00p 48.30p 46.46p 46.50p 115329
16/03/2018 46.20p 49.80p 44.00p 48.90p 233339
15/03/2018 48.00p 49.40p 47.60p 48.20p 156770
14/03/2018 40.80p 48.60p 40.51p 48.60p 470821
13/03/2018 34.00p 42.00p 34.00p 41.10p 851873
12/03/2018 29.60p 34.01p 29.60p 33.70p 109036
09/03/2018 29.00p 30.00p 29.00p 30.00p 96901
08/03/2018 29.00p 29.60p 29.00p 29.30p 16997
07/03/2018 27.40p 28.80p 26.00p 28.00p 127500
06/03/2018 28.00p 28.00p 28.00p 28.00p 7500
05/03/2018 29.20p 29.20p 28.48p 28.60p 76424
02/03/2018 29.55p 29.55p 29.50p 29.50p 25000
01/03/2018 31.80p 31.80p 29.55p 29.70p 12319
28/02/2018 30.20p 30.20p 29.70p 29.70p 11616
27/02/2018 30.60p 31.00p 31.00p 31.00p 0
26/02/2018 30.60p 31.00p 31.00p 31.00p 0
23/02/2018 30.60p 31.30p 31.00p 31.00p 0
22/02/2018 30.60p 31.30p 30.60p 31.30p 30000
21/02/2018 30.15p 30.00p 29.80p 29.80p 0
20/02/2018 30.15p 30.50p 30.00p 30.00p 0
19/02/2018 30.15p 30.50p 30.50p 30.50p 0
16/02/2018 30.15p 30.50p 30.15p 30.50p 5000
15/02/2018 30.15p 30.50p 30.15p 30.50p 7538
14/02/2018 30.90p 30.50p 30.50p 30.50p 0
13/02/2018 30.90p 30.90p 30.50p 30.50p 5454
12/02/2018 31.00p 31.00p 30.10p 30.10p 7125
09/02/2018 30.20p 30.50p 29.25p 30.50p 27125
08/02/2018 28.40p 31.00p 31.00p 31.00p 0
07/02/2018 28.40p 31.00p 31.00p 31.00p 0
06/02/2018 28.40p 31.00p 28.00p 31.00p 90069
05/02/2018 31.60p 31.71p 29.78p 31.00p 136314
02/02/2018 32.25p 33.20p 32.25p 33.20p 1000
01/02/2018 32.00p 33.30p 32.00p 33.30p 10000
31/01/2018 31.50p 33.20p 31.60p 33.20p 10000
30/01/2018 31.50p 31.60p 31.50p 31.60p 1000
29/01/2018 33.90p 33.90p 32.30p 33.10p 1075
26/01/2018 32.90p 34.00p 32.90p 34.00p 10000
25/01/2018 31.60p 33.00p 31.60p 33.00p 215
24/01/2018 31.40p 33.00p 31.40p 33.00p 20000
23/01/2018 32.00p 31.90p 31.50p 31.90p 0
22/01/2018 32.00p 32.20p 31.50p 31.50p 15549
19/01/2018 31.80p 31.80p 31.15p 31.50p 33501
18/01/2018 33.20p 33.92p 31.32p 32.00p 46750
17/01/2018 34.40p 34.40p 34.30p 34.40p 17118
16/01/2018 37.00p 37.00p 35.29p 35.50p 9102
15/01/2018 36.26p 36.26p 36.00p 36.00p 250
12/01/2018 35.96p 36.00p 35.96p 36.00p 12970
11/01/2018 35.00p 36.80p 35.00p 35.50p 18168
10/01/2018 35.00p 36.80p 34.20p 35.00p 36399
09/01/2018 34.20p 35.80p 32.55p 35.80p 270367
08/01/2018 34.00p 35.00p 34.00p 35.00p 22641
05/01/2018 34.20p 34.20p 33.60p 33.60p 35201
04/01/2018 34.00p 35.32p 33.20p 33.60p 58294
03/01/2018 34.60p 35.00p 35.00p 35.00p 0
02/01/2018 34.60p 35.45p 34.20p 35.00p 25065
29/12/2017 35.00p 35.50p 34.00p 35.50p 14000
28/12/2017 34.25p 34.75p 34.38p 34.38p 50000
27/12/2017 34.25p 34.75p 34.25p 34.75p 2107
22/12/2017 34.81p 34.81p 34.75p 34.75p 3200
21/12/2017 34.75p 35.56p 34.25p 34.88p 109720
20/12/2017 35.00p 34.50p 34.38p 34.50p 0
19/12/2017 35.00p 35.05p 34.38p 34.38p 43594
18/12/2017 36.00p 36.50p 36.00p 36.50p 7500
15/12/2017 37.50p 37.53p 36.09p 36.38p 46875
14/12/2017 38.00p 38.04p 37.25p 37.50p 35400
13/12/2017 38.75p 40.10p 38.04p 38.50p 31332
12/12/2017 39.25p 39.75p 38.87p 38.87p 48390
11/12/2017 40.72p 40.00p 39.75p 39.75p 0
08/12/2017 40.72p 40.72p 39.60p 40.00p 4000
07/12/2017 38.00p 39.50p 38.00p 39.50p 15341
06/12/2017 38.60p 39.50p 38.60p 39.50p 1982
05/12/2017 38.80p 39.50p 38.80p 39.50p 12000
04/12/2017 39.75p 39.50p 39.13p 39.50p 0

*Close Price adjusted for both dividends and splits