French Connection Group (FCCN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/03/2013 26.50p 26.84p 26.37p 26.37p 137346
05/03/2013 26.00p 27.14p 26.00p 26.00p 100534
04/03/2013 27.50p 27.50p 26.75p 27.50p 166632
01/03/2013 28.50p 28.66p 26.64p 26.75p 337064
28/02/2013 28.00p 29.80p 27.25p 28.50p 362292
27/02/2013 24.75p 28.00p 24.60p 27.25p 605594
26/02/2013 24.50p 25.56p 24.50p 24.75p 695017
25/02/2013 26.00p 26.50p 24.50p 24.50p 162768
22/02/2013 26.50p 27.00p 26.19p 26.50p 62703
21/02/2013 26.50p 27.42p 26.00p 27.00p 185676
20/02/2013 26.50p 26.99p 26.00p 26.00p 59457
19/02/2013 27.00p 27.50p 26.55p 26.63p 116877
18/02/2013 27.50p 27.50p 26.00p 27.50p 102741
15/02/2013 26.61p 27.00p 26.00p 26.00p 20400
14/02/2013 27.00p 27.17p 26.00p 27.00p 114867
13/02/2013 27.25p 27.25p 26.00p 26.00p 40320
12/02/2013 27.25p 27.26p 26.00p 27.00p 25973
11/02/2013 27.25p 27.81p 26.88p 26.88p 61654
08/02/2013 27.50p 27.50p 27.25p 27.25p 90313
07/02/2013 27.75p 27.90p 26.00p 26.00p 314927
06/02/2013 28.00p 28.64p 27.00p 27.00p 107717
05/02/2013 28.25p 29.00p 27.00p 27.00p 131223
04/02/2013 26.50p 28.00p 26.50p 27.25p 199374
01/02/2013 26.00p 28.64p 26.00p 26.75p 243998
31/01/2013 26.85p 27.94p 26.85p 27.00p 119950
30/01/2013 26.75p 27.25p 26.12p 27.25p 231098
29/01/2013 26.75p 26.84p 26.00p 26.12p 117725
28/01/2013 26.00p 27.00p 25.71p 27.00p 277497
25/01/2013 26.25p 26.81p 26.00p 26.25p 289771
24/01/2013 26.75p 27.25p 26.25p 26.25p 674645
23/01/2013 26.50p 26.84p 26.50p 26.50p 53676
22/01/2013 27.00p 27.31p 26.00p 26.50p 208936
21/01/2013 27.50p 27.50p 26.75p 27.00p 75861
18/01/2013 27.00p 27.50p 26.30p 26.50p 354084
17/01/2013 27.25p 27.73p 26.51p 27.25p 524419
16/01/2013 28.00p 28.25p 24.48p 27.25p 1395672
15/01/2013 30.75p 31.34p 29.50p 29.50p 108289
14/01/2013 31.63p 31.90p 31.33p 31.50p 31853
11/01/2013 31.30p 31.90p 31.10p 31.50p 93588
10/01/2013 30.75p 31.94p 30.75p 31.00p 146720
09/01/2013 31.50p 32.16p 30.50p 30.50p 138838
08/01/2013 32.00p 32.39p 31.36p 32.00p 366010
07/01/2013 30.50p 32.00p 29.99p 31.50p 422786
04/01/2013 31.50p 31.94p 30.00p 30.25p 797627
03/01/2013 30.00p 33.50p 29.36p 30.75p 1462919
02/01/2013 31.00p 31.35p 29.50p 29.50p 126894
31/12/2012 31.00p 31.00p 30.25p 30.25p 6386
28/12/2012 30.00p 30.12p 29.30p 29.88p 57544
27/12/2012 28.25p 31.36p 28.25p 29.00p 355986
24/12/2012 29.30p 29.30p 29.00p 29.00p 1370
21/12/2012 30.00p 30.00p 28.25p 29.25p 177323
20/12/2012 29.25p 30.00p 28.00p 29.37p 111351
19/12/2012 29.25p 29.66p 28.50p 28.63p 102621
18/12/2012 28.50p 30.07p 28.09p 29.00p 590091
17/12/2012 28.00p 28.00p 26.90p 28.00p 255724
14/12/2012 28.50p 28.79p 27.10p 27.63p 199343
13/12/2012 27.50p 28.25p 26.28p 27.75p 253187
12/12/2012 28.00p 28.00p 26.00p 26.00p 217172
11/12/2012 28.00p 28.50p 27.50p 27.63p 217236
10/12/2012 29.75p 29.75p 27.05p 28.00p 466532
07/12/2012 31.50p 33.59p 29.00p 29.00p 489801
06/12/2012 30.00p 32.35p 29.52p 30.13p 397252
05/12/2012 31.00p 31.40p 29.00p 29.00p 256770
04/12/2012 30.50p 32.50p 30.00p 32.50p 478794
03/12/2012 28.25p 32.50p 28.13p 29.25p 524352
30/11/2012 28.00p 28.50p 27.50p 28.25p 238387
29/11/2012 25.75p 29.84p 25.75p 28.50p 646408
28/11/2012 24.75p 27.00p 24.75p 27.00p 176830
27/11/2012 24.00p 25.00p 23.50p 24.25p 88101
26/11/2012 24.34p 24.50p 24.00p 24.50p 35944
23/11/2012 24.00p 24.75p 23.50p 23.50p 191741
22/11/2012 25.00p 25.00p 23.80p 24.00p 294915
21/11/2012 24.00p 24.75p 23.25p 24.75p 249308
20/11/2012 24.50p 25.00p 23.88p 25.00p 71549
19/11/2012 24.50p 24.50p 23.75p 23.75p 93424
16/11/2012 24.50p 24.50p 24.50p 24.50p 12
15/11/2012 24.00p 24.50p 24.00p 24.50p 135187
14/11/2012 24.00p 24.00p 23.50p 23.50p 10000
13/11/2012 23.96p 24.06p 23.65p 23.88p 16289
12/11/2012 23.30p 24.11p 23.30p 23.88p 118702
09/11/2012 23.25p 23.90p 23.00p 23.00p 144582
08/11/2012 23.00p 23.80p 23.00p 23.00p 81310
07/11/2012 23.00p 24.00p 23.00p 23.75p 262519
06/11/2012 24.00p 24.00p 23.00p 23.00p 88260
05/11/2012 23.00p 24.00p 23.00p 24.00p 76666
02/11/2012 24.00p 24.00p 23.75p 24.00p 155272
01/11/2012 24.00p 24.12p 23.00p 24.00p 158013
31/10/2012 25.00p 25.00p 24.00p 24.00p 87464
30/10/2012 24.25p 24.89p 24.25p 24.25p 49401
29/10/2012 25.50p 25.79p 24.36p 25.25p 93777
26/10/2012 26.00p 26.39p 25.10p 25.75p 117047
25/10/2012 25.00p 27.65p 24.75p 26.25p 821699
24/10/2012 24.25p 24.92p 24.00p 24.00p 312286
23/10/2012 24.50p 24.50p 23.00p 23.00p 25619
22/10/2012 24.00p 24.53p 23.72p 24.50p 243287
19/10/2012 24.00p 24.00p 23.50p 23.50p 47040
18/10/2012 23.00p 23.97p 23.00p 23.75p 34278
17/10/2012 23.50p 23.75p 23.00p 23.00p 122061
16/10/2012 23.00p 23.90p 23.00p 23.00p 139967
15/10/2012 24.20p 24.20p 23.60p 24.00p 51366
12/10/2012 23.00p 24.20p 23.00p 24.00p 230556
11/10/2012 23.00p 24.20p 23.00p 23.50p 102367
10/10/2012 23.25p 23.75p 23.25p 23.75p 192630
09/10/2012 23.00p 23.25p 22.83p 23.25p 94161
08/10/2012 23.00p 23.25p 23.00p 23.13p 107561
05/10/2012 23.00p 23.25p 23.00p 23.25p 347196
04/10/2012 23.00p 23.30p 23.00p 23.00p 35912
03/10/2012 23.70p 23.70p 23.10p 23.38p 14343
02/10/2012 23.40p 23.71p 23.40p 23.50p 54932
01/10/2012 22.75p 23.20p 22.75p 22.75p 713750
28/09/2012 23.17p 23.17p 23.00p 23.00p 22765
27/09/2012 23.00p 23.25p 22.75p 23.13p 158877
26/09/2012 23.50p 23.50p 22.52p 23.13p 154586
25/09/2012 23.29p 23.50p 22.96p 23.13p 244349
24/09/2012 22.75p 23.70p 22.75p 23.25p 22503
21/09/2012 23.50p 23.50p 22.75p 22.75p 434866
20/09/2012 23.50p 23.75p 22.75p 22.75p 640478
19/09/2012 21.75p 24.00p 19.25p 23.00p 2767931
18/09/2012 25.25p 25.66p 25.00p 25.00p 104141
17/09/2012 25.00p 25.90p 24.50p 25.00p 711722
14/09/2012 25.00p 26.36p 25.00p 25.75p 850912
13/09/2012 24.00p 25.00p 24.00p 24.50p 34995
12/09/2012 24.50p 25.25p 24.00p 24.00p 482573
11/09/2012 24.00p 24.25p 24.00p 24.00p 24499
10/09/2012 25.00p 25.70p 24.25p 24.25p 197010
07/09/2012 24.25p 24.95p 24.25p 24.50p 112832
06/09/2012 24.75p 25.25p 24.00p 24.00p 212934
05/09/2012 23.50p 25.87p 23.50p 24.63p 588389
04/09/2012 23.00p 23.70p 22.50p 23.00p 576473
03/09/2012 23.00p 23.00p 22.00p 22.00p 184812
31/08/2012 22.37p 22.74p 22.37p 22.38p 42516
30/08/2012 21.75p 21.90p 21.50p 21.50p 10800
29/08/2012 21.25p 21.50p 21.08p 21.38p 17833
28/08/2012 21.50p 22.00p 21.00p 21.25p 219666
24/08/2012 22.00p 22.00p 21.00p 21.25p 23093
23/08/2012 21.00p 21.50p 21.00p 21.50p 21757
22/08/2012 22.00p 22.00p 21.25p 21.63p 39604
21/08/2012 21.50p 22.05p 21.33p 21.75p 412187
20/08/2012 21.00p 21.75p 20.69p 21.25p 193001
17/08/2012 21.37p 21.37p 20.63p 20.63p 17361
16/08/2012 21.25p 21.25p 20.60p 21.00p 91906
15/08/2012 20.00p 20.99p 20.00p 20.87p 89109
14/08/2012 21.25p 21.25p 20.00p 20.63p 57231
13/08/2012 21.25p 21.36p 20.63p 20.63p 213238
10/08/2012 21.00p 21.20p 20.18p 20.38p 155879
09/08/2012 20.00p 22.00p 19.50p 21.50p 635065
08/08/2012 20.00p 20.75p 19.50p 20.13p 114091
07/08/2012 19.00p 20.99p 19.00p 20.50p 214269
06/08/2012 20.50p 20.84p 19.00p 19.50p 89910
03/08/2012 20.00p 20.75p 19.60p 20.38p 219595
02/08/2012 20.50p 21.55p 19.28p 20.25p 249379
01/08/2012 21.55p 21.63p 21.05p 21.63p 26314
31/07/2012 21.40p 21.63p 21.40p 21.63p 6766
30/07/2012 21.00p 22.00p 20.22p 21.00p 267328
27/07/2012 20.00p 20.75p 20.00p 20.50p 32611
26/07/2012 20.00p 20.75p 19.50p 20.13p 29590
25/07/2012 20.00p 20.85p 19.50p 20.00p 97871
24/07/2012 21.75p 21.84p 20.00p 20.00p 227455
23/07/2012 20.00p 21.90p 20.00p 20.87p 86158
20/07/2012 23.00p 23.00p 19.75p 20.25p 363099
19/07/2012 21.50p 22.02p 21.50p 21.50p 82068
18/07/2012 21.50p 22.09p 21.50p 21.50p 102650
17/07/2012 20.50p 22.99p 20.50p 22.50p 232202
16/07/2012 20.50p 21.90p 20.50p 20.50p 64276
13/07/2012 21.25p 22.25p 20.50p 21.00p 71422
12/07/2012 21.25p 22.50p 21.25p 21.25p 49873
11/07/2012 21.25p 22.15p 21.25p 21.25p 30779
10/07/2012 22.00p 22.50p 21.25p 21.50p 357889
09/07/2012 22.50p 23.00p 20.75p 22.50p 437925
06/07/2012 22.75p 23.37p 22.50p 22.50p 79851
05/07/2012 22.50p 23.50p 22.50p 22.75p 191408
04/07/2012 22.50p 23.50p 22.50p 22.50p 132343
03/07/2012 23.50p 23.75p 22.50p 22.50p 353411
02/07/2012 23.00p 23.14p 22.58p 22.88p 178589
29/06/2012 23.14p 23.20p 22.51p 23.13p 73854
28/06/2012 23.00p 23.50p 22.51p 23.50p 134661
27/06/2012 22.75p 23.25p 22.01p 23.25p 245988
26/06/2012 23.00p 23.39p 22.50p 22.88p 252392
25/06/2012 23.00p 24.21p 22.25p 23.25p 337520
22/06/2012 23.50p 24.50p 23.25p 23.25p 127151
21/06/2012 25.00p 25.33p 24.00p 24.25p 876649
20/06/2012 24.75p 25.50p 24.25p 25.00p 869787
19/06/2012 23.75p 24.50p 22.50p 24.00p 986180
18/06/2012 22.00p 23.95p 21.50p 22.50p 257507
15/06/2012 23.50p 24.00p 21.25p 21.75p 2113359
14/06/2012 21.00p 24.25p 21.00p 23.25p 615090
13/06/2012 22.25p 22.25p 21.00p 21.25p 1273153
12/06/2012 20.75p 22.25p 20.75p 21.25p 2218158
11/06/2012 21.00p 21.75p 18.50p 20.75p 2910375
08/06/2012 21.00p 21.70p 20.50p 20.50p 340802
07/06/2012 20.50p 22.00p 20.25p 21.00p 1331315
06/06/2012 22.50p 22.90p 20.75p 20.75p 739804
01/06/2012 22.75p 24.35p 22.75p 23.00p 67926
31/05/2012 23.00p 24.40p 23.00p 23.00p 122125
30/05/2012 25.50p 26.31p 21.75p 23.75p 651531
29/05/2012 26.50p 27.60p 25.50p 25.50p 265702
28/05/2012 27.75p 28.39p 27.45p 27.50p 174938
25/05/2012 28.00p 28.06p 27.00p 27.25p 368079
24/05/2012 28.25p 29.00p 26.50p 26.50p 314188
23/05/2012 29.00p 29.50p 27.00p 27.25p 478927

*Close Price adjusted for both dividends and splits