French Connection Group (FCCN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/01/2021 10.60p 11.00p 9.25p 10.70p 326747
26/01/2021 10.70p 11.20p 10.70p 10.95p 36043
25/01/2021 11.10p 11.30p 10.40p 10.85p 251089
22/01/2021 11.10p 11.20p 10.75p 10.75p 7965
21/01/2021 11.10p 11.10p 10.30p 10.70p 2355
20/01/2021 11.00p 11.20p 10.10p 10.75p 71346
19/01/2021 11.10p 11.23p 10.60p 10.75p 30117
18/01/2021 11.20p 11.30p 11.10p 11.30p 8000
15/01/2021 11.20p 11.42p 11.30p 11.30p 50475
14/01/2021 11.20p 11.60p 10.50p 11.30p 121461
13/01/2021 10.70p 11.60p 10.70p 11.40p 632231
12/01/2021 10.30p 11.16p 10.10p 10.70p 188914
11/01/2021 11.00p 11.29p 9.95p 10.65p 434895
08/01/2021 11.20p 10.79p 10.25p 10.35p 7607
07/01/2021 11.20p 11.20p 10.20p 10.40p 4128
06/01/2021 9.95p 10.83p 9.90p 10.20p 100724
05/01/2021 10.70p 10.95p 10.00p 10.60p 56884
04/01/2021 9.90p 11.38p 9.90p 10.60p 565743
31/12/2020 9.85p 10.50p 9.85p 10.18p 98991
30/12/2020 10.50p 10.50p 9.90p 9.90p 89117
29/12/2020 11.00p 11.00p 9.65p 10.23p 234937
28/12/2020 9.95p 10.86p 9.95p 10.50p 14247
24/12/2020 9.95p 10.86p 9.95p 10.50p 14247
23/12/2020 9.95p 10.18p 9.95p 10.18p 129924
22/12/2020 9.95p 10.90p 9.95p 10.43p 61787
21/12/2020 10.00p 10.60p 9.65p 10.60p 221252
18/12/2020 10.70p 11.34p 10.06p 10.55p 70363
17/12/2020 11.00p 12.00p 10.60p 10.85p 534670
16/12/2020 10.70p 11.20p 10.10p 10.25p 179876
15/12/2020 10.60p 10.70p 9.50p 10.10p 86583
14/12/2020 10.90p 10.90p 9.15p 9.98p 421056
11/12/2020 10.50p 11.63p 10.00p 10.10p 1365337
10/12/2020 10.40p 10.03p 9.88p 10.03p 3176
09/12/2020 10.40p 10.40p 9.62p 9.85p 1608
08/12/2020 10.30p 10.40p 9.50p 9.95p 80893
07/12/2020 9.30p 10.30p 9.59p 9.75p 64555
04/12/2020 9.30p 10.30p 9.85p 10.08p 44442
03/12/2020 9.30p 10.00p 9.58p 9.80p 5755
02/12/2020 9.30p 10.00p 9.35p 9.65p 21676
01/12/2020 9.30p 9.85p 9.30p 9.85p 13197
30/11/2020 10.30p 10.30p 9.60p 9.60p 30936
27/11/2020 10.20p 10.64p 9.55p 9.93p 66488
26/11/2020 10.00p 10.99p 9.70p 10.10p 67782
25/11/2020 10.00p 11.00p 9.24p 11.00p 408446
24/11/2020 9.15p 10.00p 9.10p 9.55p 20030
23/11/2020 9.15p 10.50p 9.15p 9.65p 170091
20/11/2020 9.60p 11.60p 9.05p 9.65p 857500
19/11/2020 8.65p 9.00p 8.43p 8.70p 84635
18/11/2020 8.60p 8.60p 7.53p 7.63p 63409
17/11/2020 8.60p 8.60p 8.41p 8.45p 93600
16/11/2020 8.00p 8.65p 7.60p 8.20p 312806
13/11/2020 8.40p 8.40p 7.88p 8.08p 19103
12/11/2020 8.50p 8.60p 8.22p 8.23p 53476
10/11/2020 8.15p 9.28p 7.90p 8.20p 507604
09/11/2020 6.65p 7.50p 6.64p 7.13p 74580
06/11/2020 6.65p 7.28p 6.78p 6.78p 23290
05/11/2020 6.65p 6.85p 6.78p 6.78p 2920
04/11/2020 6.65p 7.30p 6.85p 6.85p 0
03/11/2020 6.65p 7.30p 6.65p 7.30p 22963
02/11/2020 7.55p 7.75p 6.73p 6.83p 426108
30/10/2020 7.75p 8.35p 7.65p 8.35p 271310
29/10/2020 7.25p 8.32p 7.55p 7.55p 53838
28/10/2020 7.25p 8.19p 7.25p 7.50p 67185
27/10/2020 7.00p 7.63p 7.00p 7.63p 69504
26/10/2020 7.95p 7.75p 7.65p 7.65p 0
23/10/2020 7.95p 7.95p 7.75p 7.75p 1745
22/10/2020 7.05p 8.21p 7.59p 7.75p 80958
21/10/2020 7.05p 7.91p 7.75p 7.75p 222
20/10/2020 7.05p 8.50p 7.05p 7.95p 99553
19/10/2020 7.90p 8.09p 7.63p 7.63p 61804
16/10/2020 7.90p 7.73p 7.66p 7.73p 5359
15/10/2020 7.90p 8.48p 7.78p 7.78p 73856
14/10/2020 7.90p 8.50p 7.50p 8.00p 337638
13/10/2020 8.05p 8.60p 6.88p 6.88p 1144788
12/10/2020 8.00p 9.97p 7.65p 8.95p 564419
09/10/2020 7.50p 8.00p 7.50p 7.50p 214824
08/10/2020 7.40p 8.25p 7.21p 7.68p 298748
07/10/2020 6.00p 8.35p 5.78p 7.43p 975176
06/10/2020 6.80p 6.66p 5.75p 5.75p 114693
05/10/2020 6.80p 6.80p 6.25p 6.25p 59308
02/10/2020 5.90p 6.41p 5.74p 5.95p 107920
01/10/2020 4.60p 5.55p 5.03p 5.55p 2698
30/09/2020 4.60p 5.48p 5.18p 5.18p 0
29/09/2020 4.60p 6.38p 4.60p 5.48p 182640
28/09/2020 5.95p 5.95p 5.25p 5.25p 55014
25/09/2020 5.50p 5.38p 4.90p 5.38p 2214
24/09/2020 5.50p 6.02p 5.15p 5.15p 22094
23/09/2020 6.15p 6.15p 5.31p 5.43p 314058
22/09/2020 5.95p 5.95p 5.07p 5.35p 2391
21/09/2020 5.75p 5.75p 5.00p 5.55p 82809
18/09/2020 5.10p 5.90p 5.10p 5.85p 195465
17/09/2020 6.50p 6.03p 6.00p 6.03p 0
16/09/2020 6.50p 6.00p 5.73p 6.00p 0
15/09/2020 6.50p 6.50p 5.45p 5.73p 57663
14/09/2020 6.00p 5.95p 5.30p 5.95p 11944
11/09/2020 6.00p 6.40p 6.27p 6.40p 8685
10/09/2020 6.00p 5.88p 5.70p 5.88p 0
09/09/2020 6.00p 6.00p 5.70p 5.70p 10982
08/09/2020 7.00p 7.00p 5.50p 6.25p 41704
07/09/2020 5.15p 6.45p 6.15p 6.45p 0
04/09/2020 5.15p 6.15p 5.15p 6.15p 54262
03/09/2020 5.40p 6.41p 5.30p 5.53p 16746
02/09/2020 5.40p 6.49p 5.40p 6.20p 27328
01/09/2020 5.25p 5.68p 5.38p 5.68p 11159
31/08/2020 5.25p 6.17p 5.25p 6.13p 22024
28/08/2020 5.25p 6.17p 5.25p 6.13p 22024
27/08/2020 5.70p 5.95p 5.70p 5.80p 96530
26/08/2020 7.60p 6.55p 6.38p 6.38p 32342
25/08/2020 7.60p 7.60p 6.00p 6.58p 61695
24/08/2020 7.45p 6.63p 6.00p 6.63p 10992
21/08/2020 7.45p 7.45p 5.85p 6.50p 240283
20/08/2020 6.20p 6.79p 6.26p 6.63p 77580
19/08/2020 6.20p 6.76p 6.20p 6.58p 12076
18/08/2020 6.15p 6.76p 6.15p 6.58p 34268
17/08/2020 7.75p 6.93p 6.50p 6.93p 17604
14/08/2020 7.75p 7.75p 6.50p 7.10p 35562
13/08/2020 7.55p 7.55p 7.13p 7.13p 5000
12/08/2020 7.65p 7.08p 6.53p 7.08p 268
11/08/2020 7.65p 7.12p 6.51p 7.10p 38043
10/08/2020 7.65p 7.80p 6.50p 7.18p 33760
07/08/2020 7.65p 8.31p 6.70p 7.33p 253594
06/08/2020 8.00p 8.30p 7.71p 8.30p 11212
05/08/2020 8.50p 8.50p 7.50p 7.68p 70157
04/08/2020 7.75p 8.71p 7.65p 8.23p 171214
03/08/2020 7.75p 8.35p 7.75p 8.35p 44243
31/07/2020 8.40p 9.95p 8.08p 8.48p 294026
30/07/2020 8.95p 8.95p 6.52p 6.52p 364978
29/07/2020 8.95p 8.95p 6.87p 8.23p 90365
28/07/2020 7.95p 8.00p 6.36p 8.00p 899506
27/07/2020 9.05p 10.50p 6.60p 7.50p 945886
24/07/2020 6.50p 15.00p 5.50p 8.20p 9266421
23/07/2020 5.05p 5.10p 4.07p 5.03p 169636
22/07/2020 5.00p 5.90p 5.30p 5.90p 55067
21/07/2020 5.00p 5.48p 5.00p 5.48p 6960
20/07/2020 5.85p 5.85p 5.45p 5.45p 45000
17/07/2020 5.95p 5.95p 5.00p 5.55p 159850
16/07/2020 5.00p 5.38p 5.00p 5.38p 28091
15/07/2020 5.00p 5.52p 5.00p 5.18p 178291
14/07/2020 5.15p 5.68p 5.00p 5.48p 229105
13/07/2020 5.20p 5.84p 5.05p 5.60p 64807
10/07/2020 5.30p 5.65p 5.30p 5.65p 22081
09/07/2020 6.00p 5.91p 5.88p 5.88p 1683
08/07/2020 6.00p 6.05p 5.46p 5.75p 163058
07/07/2020 6.00p 6.58p 6.35p 6.35p 0
06/07/2020 6.00p 6.60p 6.00p 6.58p 101643
03/07/2020 6.00p 6.57p 6.38p 6.38p 5000
02/07/2020 6.00p 6.76p 5.37p 6.48p 56162
01/07/2020 6.20p 6.55p 6.20p 6.55p 36129
30/06/2020 6.50p 6.90p 6.00p 6.90p 78039
29/06/2020 5.80p 6.80p 5.60p 6.80p 278694
26/06/2020 5.85p 6.55p 5.65p 6.55p 276945
25/06/2020 6.95p 7.00p 6.63p 6.63p 93956
24/06/2020 7.80p 7.80p 6.50p 7.23p 27048
23/06/2020 7.35p 7.85p 6.55p 7.85p 48588
22/06/2020 7.20p 7.73p 7.15p 7.15p 149604
19/06/2020 7.00p 7.48p 7.00p 7.48p 57660
18/06/2020 7.75p 7.95p 6.60p 6.60p 215849
17/06/2020 7.75p 7.75p 6.75p 6.75p 95507
16/06/2020 7.15p 7.71p 6.75p 6.75p 36129
15/06/2020 7.00p 7.52p 6.43p 7.15p 136835
12/06/2020 7.05p 8.26p 6.43p 7.50p 206665
11/06/2020 7.15p 9.15p 7.01p 7.30p 129665
10/06/2020 8.50p 8.90p 8.08p 8.08p 78000
09/06/2020 7.20p 9.60p 7.20p 8.50p 309760
08/06/2020 9.00p 10.52p 7.50p 8.80p 632936
05/06/2020 9.50p 11.00p 8.50p 9.50p 690930
04/06/2020 8.70p 9.48p 7.40p 8.90p 453119
03/06/2020 7.55p 8.65p 7.55p 7.95p 233165
02/06/2020 7.75p 8.63p 7.05p 7.85p 182226
01/06/2020 8.70p 8.83p 7.91p 8.05p 169988
01/06/2020 8.70p 8.83p 7.91p 8.05p 169988
01/06/2020 8.70p 8.83p 7.91p 8.05p 169988
28/05/2020 7.00p 9.97p 6.99p 8.05p 980557
27/05/2020 6.00p 6.98p 5.35p 6.50p 79941
26/05/2020 5.65p 6.20p 5.05p 5.85p 119117
25/05/2020 6.00p 6.00p 5.60p 5.60p 15000
22/05/2020 6.00p 6.00p 5.60p 5.60p 15000
21/05/2020 6.30p 6.30p 5.30p 5.85p 141575
20/05/2020 5.95p 6.20p 5.48p 5.75p 216829
19/05/2020 4.30p 6.02p 4.20p 5.73p 727460
18/05/2020 6.25p 6.25p 5.00p 5.65p 41592
15/05/2020 5.05p 6.36p 5.05p 5.73p 167036
14/05/2020 5.90p 6.50p 4.70p 5.75p 99795
13/05/2020 6.35p 7.19p 5.83p 6.75p 95446
12/05/2020 6.95p 7.00p 5.55p 6.35p 57048
11/05/2020 6.35p 6.40p 5.65p 6.10p 89385
08/05/2020 6.40p 6.48p 5.15p 5.61p 100667
07/05/2020 6.40p 6.48p 5.15p 5.61p 100667
06/05/2020 5.85p 6.59p 5.44p 5.60p 88782
05/05/2020 5.85p 6.43p 5.55p 6.10p 161504
04/05/2020 6.20p 6.32p 5.61p 6.10p 152744
01/05/2020 6.00p 7.28p 5.80p 6.70p 476807
30/04/2020 8.00p 8.00p 6.10p 6.98p 129942
29/04/2020 6.95p 7.89p 5.85p 6.60p 318506
28/04/2020 7.55p 8.75p 5.60p 6.90p 489233
27/04/2020 8.00p 8.00p 5.22p 7.00p 1886914
24/04/2020 7.50p 8.06p 5.25p 6.50p 748573
23/04/2020 7.45p 9.15p 6.05p 6.65p 1877121
22/04/2020 4.50p 9.25p 4.21p 6.50p 4430709
21/04/2020 4.30p 4.68p 4.23p 4.50p 443262

*Close Price adjusted for both dividends and splits