French Connection Group (FCCN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/02/2017 35.75p 36.44p 34.66p 36.00p 101255
16/02/2017 35.00p 35.62p 34.56p 35.62p 165728
15/02/2017 37.75p 37.75p 35.00p 35.75p 542932
14/02/2017 39.50p 39.50p 37.75p 37.75p 46185
13/02/2017 37.75p 37.75p 37.75p 37.75p 9850
10/02/2017 37.25p 38.25p 37.25p 37.38p 66783
09/02/2017 39.25p 39.49p 38.00p 38.00p 52351
08/02/2017 38.50p 38.50p 37.22p 37.50p 52355
07/02/2017 39.25p 39.88p 38.05p 39.00p 86164
06/02/2017 40.00p 40.43p 38.25p 39.50p 248391
03/02/2017 39.00p 40.00p 38.55p 39.13p 325718
02/02/2017 39.00p 41.55p 35.50p 37.75p 882239
01/02/2017 33.75p 39.75p 33.00p 39.75p 18979524
31/01/2017 33.50p 33.81p 33.50p 33.50p 7258
30/01/2017 33.25p 34.00p 33.25p 34.00p 6619
27/01/2017 34.00p 34.50p 33.25p 33.25p 73795
26/01/2017 34.25p 34.25p 33.47p 34.25p 77253
25/01/2017 33.50p 33.50p 33.25p 33.25p 433
24/01/2017 33.00p 34.50p 33.00p 33.50p 68546
23/01/2017 33.00p 33.00p 32.01p 32.62p 126229
20/01/2017 32.25p 32.37p 32.00p 32.12p 38912
19/01/2017 33.25p 33.75p 32.01p 33.75p 42674
18/01/2017 32.50p 33.38p 31.50p 33.38p 90865
17/01/2017 32.75p 32.84p 31.75p 32.75p 12666
16/01/2017 33.75p 33.75p 33.00p 33.25p 56079
13/01/2017 33.50p 34.00p 33.00p 34.00p 46167
12/01/2017 33.00p 34.00p 32.75p 33.88p 25459
11/01/2017 33.50p 34.00p 33.50p 33.50p 32563
10/01/2017 34.00p 34.50p 33.10p 34.00p 70488
09/01/2017 32.50p 34.13p 31.60p 34.13p 210512
06/01/2017 32.75p 32.75p 32.00p 32.75p 10733
05/01/2017 32.96p 33.25p 31.73p 33.25p 28377
04/01/2017 34.00p 34.00p 32.00p 33.50p 228910
03/01/2017 35.05p 35.05p 34.00p 34.75p 14076
30/12/2016 34.25p 34.63p 34.63p 34.63p 0
29/12/2016 34.25p 34.63p 34.63p 34.63p 0
28/12/2016 34.25p 34.63p 34.25p 34.63p 39406
23/12/2016 32.75p 35.50p 32.75p 35.00p 43000
22/12/2016 32.48p 32.73p 32.48p 32.50p 23000
21/12/2016 32.48p 32.62p 32.48p 32.62p 1950
20/12/2016 32.81p 33.16p 32.62p 32.62p 13529
19/12/2016 32.50p 32.88p 32.25p 32.88p 33039
16/12/2016 33.00p 33.00p 32.75p 32.75p 69118
15/12/2016 33.25p 33.25p 33.00p 33.25p 1619000
14/12/2016 32.50p 33.00p 32.50p 33.00p 12634
13/12/2016 32.25p 33.31p 32.25p 32.25p 79000
12/12/2016 32.50p 33.75p 31.50p 32.50p 60000
09/12/2016 33.00p 33.75p 32.23p 32.50p 51434
08/12/2016 33.75p 33.88p 33.05p 33.75p 36757
07/12/2016 34.50p 34.51p 34.00p 34.00p 36270
06/12/2016 35.00p 35.00p 34.50p 34.50p 29074
05/12/2016 35.25p 35.34p 34.88p 34.88p 23028
02/12/2016 35.75p 36.50p 34.50p 35.12p 23874
01/12/2016 36.00p 36.00p 35.00p 35.75p 46499
30/11/2016 37.50p 38.00p 35.75p 35.75p 87257
29/11/2016 34.25p 36.00p 34.01p 36.00p 8667
28/11/2016 35.00p 35.08p 34.38p 34.38p 10500
25/11/2016 36.50p 36.75p 34.95p 36.50p 20113
24/11/2016 35.00p 37.50p 34.83p 36.75p 42307
23/11/2016 34.25p 35.37p 34.25p 35.37p 22885
22/11/2016 34.50p 35.25p 34.25p 34.38p 45013
21/11/2016 33.00p 35.50p 32.49p 34.63p 437542
18/11/2016 33.00p 33.00p 32.25p 32.50p 56546
17/11/2016 32.25p 32.25p 31.25p 32.00p 36687
16/11/2016 32.25p 32.50p 32.25p 32.50p 13739
15/11/2016 32.25p 32.75p 31.75p 32.00p 133336
14/11/2016 32.37p 32.62p 32.37p 32.62p 2500
11/11/2016 32.37p 32.50p 32.37p 32.50p 11456
10/11/2016 32.00p 32.50p 31.87p 32.50p 75604
09/11/2016 30.00p 32.75p 30.00p 32.50p 145212
08/11/2016 33.25p 33.38p 31.65p 33.38p 93461
07/11/2016 33.50p 34.00p 33.46p 34.00p 36035
04/11/2016 34.75p 34.75p 32.50p 33.38p 103441
03/11/2016 35.25p 35.37p 34.75p 35.37p 22028
02/11/2016 36.50p 36.50p 34.81p 35.00p 30885
01/11/2016 36.50p 36.75p 36.25p 36.25p 46648
31/10/2016 35.50p 36.57p 35.25p 35.75p 47503
28/10/2016 36.75p 36.80p 34.94p 35.00p 101654
27/10/2016 36.50p 36.70p 36.00p 36.50p 42159
26/10/2016 35.00p 37.30p 35.00p 36.00p 87142
25/10/2016 36.75p 38.00p 35.25p 35.25p 167919
24/10/2016 39.00p 39.50p 35.99p 37.50p 479246
21/10/2016 32.44p 32.90p 32.37p 32.75p 5468
20/10/2016 31.75p 32.00p 31.75p 32.00p 7763
19/10/2016 32.25p 32.88p 31.25p 31.25p 87655
18/10/2016 33.50p 33.50p 32.62p 32.62p 14500
17/10/2016 32.75p 34.25p 32.00p 33.00p 61734
14/10/2016 32.50p 34.00p 31.15p 33.00p 119252
13/10/2016 32.75p 32.75p 32.75p 32.75p 1278
12/10/2016 33.00p 33.50p 33.00p 33.13p 31093
11/10/2016 33.75p 34.00p 33.00p 33.00p 92090
10/10/2016 34.50p 35.77p 33.75p 33.75p 29774
07/10/2016 34.59p 35.50p 34.59p 35.50p 400
06/10/2016 36.50p 36.50p 35.09p 35.87p 5554
05/10/2016 36.00p 36.44p 35.00p 35.00p 25799
04/10/2016 36.00p 36.25p 35.50p 35.75p 21005
03/10/2016 33.25p 36.00p 33.25p 35.50p 89760
30/09/2016 34.50p 35.50p 33.55p 34.88p 123642
29/09/2016 34.50p 36.00p 34.50p 35.00p 14694
28/09/2016 36.00p 36.40p 35.75p 36.13p 33470
27/09/2016 35.00p 36.00p 34.45p 35.25p 147845
26/09/2016 37.00p 38.00p 33.55p 34.75p 206974
23/09/2016 36.25p 37.75p 35.75p 37.38p 149138
22/09/2016 38.75p 38.75p 34.25p 35.75p 505855
21/09/2016 39.00p 39.00p 36.00p 37.88p 248370
20/09/2016 42.25p 44.13p 39.27p 39.50p 371689
19/09/2016 41.75p 44.18p 41.65p 43.63p 53973
16/09/2016 41.15p 41.44p 40.75p 40.75p 26093
15/09/2016 43.00p 43.00p 40.75p 40.75p 110744
14/09/2016 43.00p 43.50p 42.75p 42.75p 78639
13/09/2016 43.47p 43.47p 42.50p 42.50p 29000
12/09/2016 43.00p 44.15p 42.88p 42.88p 10212
09/09/2016 44.00p 44.75p 43.25p 43.25p 69142
08/09/2016 46.25p 46.88p 43.50p 43.88p 94795
07/09/2016 48.00p 48.00p 46.00p 46.25p 33431
06/09/2016 47.67p 48.48p 47.67p 48.00p 9569
05/09/2016 48.75p 49.50p 47.75p 48.63p 104438
02/09/2016 46.00p 48.50p 46.00p 46.00p 89657
01/09/2016 49.00p 50.13p 48.12p 48.12p 22904
31/08/2016 50.00p 51.79p 49.75p 50.25p 102048
30/08/2016 48.00p 50.00p 47.56p 49.13p 190069
26/08/2016 46.00p 46.63p 45.25p 45.63p 31858
25/08/2016 46.31p 46.31p 44.95p 45.63p 38142
24/08/2016 47.00p 47.00p 45.50p 45.88p 58400
23/08/2016 45.25p 45.88p 45.25p 45.88p 10000
22/08/2016 50.00p 50.00p 44.00p 45.00p 172037
19/08/2016 45.00p 50.00p 45.00p 47.87p 185875
18/08/2016 44.00p 44.95p 44.00p 44.50p 33594
17/08/2016 44.00p 44.75p 42.86p 43.50p 28057
16/08/2016 43.00p 47.00p 41.23p 45.00p 164025
15/08/2016 42.00p 43.82p 40.56p 42.00p 44286
12/08/2016 40.98p 41.86p 40.56p 41.37p 12957
11/08/2016 40.09p 40.63p 40.09p 40.63p 2754
10/08/2016 40.46p 40.50p 40.46p 40.50p 4902
09/08/2016 41.28p 41.28p 40.00p 40.75p 15377
08/08/2016 40.00p 41.75p 38.56p 41.75p 68384
05/08/2016 39.00p 39.56p 38.73p 38.75p 15359
04/08/2016 38.50p 38.75p 38.12p 38.75p 24291
03/08/2016 39.00p 39.15p 38.25p 38.62p 17428
02/08/2016 39.51p 39.75p 39.50p 39.50p 7814
01/08/2016 40.75p 42.31p 40.00p 40.00p 14481
29/07/2016 39.25p 40.00p 39.00p 40.00p 71667
28/07/2016 37.50p 40.78p 36.89p 39.88p 107732
27/07/2016 36.44p 36.44p 35.45p 35.62p 15602
26/07/2016 36.86p 36.86p 36.75p 36.75p 7255
25/07/2016 34.94p 36.75p 34.94p 36.75p 16961
22/07/2016 34.25p 34.50p 33.89p 34.50p 23604
21/07/2016 34.25p 34.25p 33.75p 33.75p 16004
20/07/2016 36.00p 36.00p 33.75p 34.00p 44527
19/07/2016 37.14p 37.14p 37.00p 37.00p 653
18/07/2016 36.25p 36.88p 36.04p 36.88p 33727
15/07/2016 36.42p 37.00p 36.40p 37.00p 15091
14/07/2016 36.00p 38.00p 35.81p 36.88p 37357
13/07/2016 34.75p 35.45p 34.58p 35.00p 9535
12/07/2016 33.75p 35.25p 33.25p 34.75p 53404
11/07/2016 33.05p 33.13p 33.05p 33.13p 11301
08/07/2016 33.00p 33.70p 32.70p 33.50p 20851
07/07/2016 32.56p 32.56p 32.39p 32.50p 8188
06/07/2016 34.25p 34.38p 32.75p 32.75p 30671
05/07/2016 37.00p 37.00p 34.44p 34.63p 55407
04/07/2016 37.00p 37.50p 36.13p 37.50p 78275
01/07/2016 34.75p 36.50p 34.31p 36.50p 13139
30/06/2016 35.00p 35.00p 33.75p 33.75p 24771
29/06/2016 37.00p 37.00p 35.23p 35.75p 30488
28/06/2016 36.50p 38.13p 35.00p 35.00p 109216
27/06/2016 35.50p 36.14p 33.51p 33.75p 420750
24/06/2016 36.00p 39.50p 32.06p 36.00p 429569
23/06/2016 38.37p 39.00p 38.37p 39.00p 1000
22/06/2016 38.82p 39.25p 38.82p 39.25p 71
21/06/2016 39.00p 39.00p 39.00p 39.00p 0
20/06/2016 39.00p 39.01p 37.70p 39.00p 29941
17/06/2016 38.75p 39.25p 38.44p 38.50p 9989
16/06/2016 37.97p 39.00p 37.97p 39.00p 870
15/06/2016 38.06p 39.00p 38.06p 39.00p 1026
14/06/2016 38.00p 39.48p 37.63p 38.50p 29987
13/06/2016 39.75p 39.75p 37.00p 37.00p 34225
10/06/2016 39.75p 39.75p 38.37p 38.87p 33013
09/06/2016 40.50p 40.50p 36.00p 38.50p 150695
08/06/2016 42.00p 42.01p 40.50p 40.50p 35918
07/06/2016 42.00p 42.63p 41.94p 42.63p 23444
06/06/2016 42.00p 42.44p 40.00p 41.37p 127172
03/06/2016 41.50p 43.77p 36.74p 43.00p 112698
02/06/2016 40.56p 40.56p 39.43p 40.00p 15542
01/06/2016 41.31p 41.31p 39.69p 39.88p 48381
31/05/2016 39.00p 40.75p 36.74p 40.75p 54190
27/05/2016 37.00p 38.75p 38.00p 38.75p 0
26/05/2016 37.00p 38.00p 37.00p 38.00p 14337
25/05/2016 37.25p 37.75p 36.50p 37.00p 98159
24/05/2016 37.00p 38.50p 37.00p 38.50p 25993
23/05/2016 36.75p 36.85p 36.66p 36.75p 26242
20/05/2016 37.25p 37.35p 36.63p 36.63p 302185
19/05/2016 37.00p 37.51p 36.50p 37.38p 423644
18/05/2016 37.25p 37.56p 37.05p 37.50p 181588
17/05/2016 37.00p 37.56p 36.00p 37.00p 184778
16/05/2016 37.50p 38.25p 37.50p 37.75p 103950
13/05/2016 36.25p 37.52p 36.00p 36.50p 449639
12/05/2016 37.00p 37.85p 35.50p 37.25p 463502
11/05/2016 37.85p 38.01p 37.85p 37.88p 10195
10/05/2016 38.14p 38.14p 38.00p 38.00p 19870
09/05/2016 37.50p 38.01p 37.50p 37.88p 84024

*Close Price adjusted for both dividends and splits