French Connection Group (FCCN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/07/2015 43.63p 44.00p 43.63p 44.00p 253
21/07/2015 44.50p 44.00p 43.75p 43.75p 0
20/07/2015 44.50p 44.50p 44.00p 44.00p 14750
17/07/2015 44.25p 44.25p 43.00p 43.00p 27939
16/07/2015 41.50p 43.88p 42.75p 43.88p 0
15/07/2015 41.50p 42.90p 41.50p 42.75p 29591
14/07/2015 43.25p 43.75p 41.25p 43.50p 360894
13/07/2015 43.32p 44.00p 43.18p 44.00p 16873
10/07/2015 44.00p 44.00p 43.78p 44.00p 15057
09/07/2015 45.00p 44.37p 43.75p 44.37p 0
08/07/2015 45.00p 45.00p 43.75p 43.75p 5468
07/07/2015 44.75p 44.75p 43.61p 43.88p 17490
06/07/2015 43.25p 44.00p 43.25p 44.00p 273
03/07/2015 44.00p 44.90p 44.00p 44.50p 7347
02/07/2015 45.50p 45.50p 45.25p 45.25p 2591
01/07/2015 43.75p 45.50p 43.25p 45.25p 43835
30/06/2015 42.50p 44.25p 42.50p 44.25p 13401
29/06/2015 43.00p 44.25p 41.53p 44.25p 50641
26/06/2015 44.00p 44.75p 44.00p 44.75p 19854
25/06/2015 45.00p 45.25p 45.00p 45.25p 10132
24/06/2015 44.50p 44.75p 44.50p 44.62p 4266
23/06/2015 44.50p 44.75p 44.50p 44.75p 0
22/06/2015 44.50p 44.90p 44.50p 44.50p 8109
19/06/2015 45.25p 45.25p 44.13p 44.13p 0
18/06/2015 45.25p 45.25p 45.25p 45.25p 1689
17/06/2015 45.25p 45.25p 44.00p 45.25p 318
16/06/2015 43.95p 44.25p 43.95p 44.00p 5313
15/06/2015 43.97p 44.74p 43.97p 44.25p 2350
12/06/2015 44.69p 45.00p 44.13p 44.13p 5000
11/06/2015 45.50p 45.50p 45.00p 45.00p 31638
10/06/2015 45.00p 45.45p 44.00p 44.00p 55031
09/06/2015 44.75p 45.00p 44.75p 45.00p 23732
08/06/2015 43.25p 44.50p 43.25p 44.50p 15005
05/06/2015 44.89p 44.94p 44.25p 44.25p 4411
04/06/2015 45.24p 45.41p 44.50p 44.50p 886
03/06/2015 44.89p 45.00p 44.62p 44.62p 144
02/06/2015 45.00p 45.32p 44.69p 45.00p 20424
01/06/2015 45.00p 45.04p 45.00p 45.00p 6659
29/05/2015 45.00p 45.16p 43.95p 45.00p 38418
28/05/2015 44.87p 45.00p 44.76p 44.87p 32000
27/05/2015 44.00p 45.32p 44.00p 45.00p 11121
26/05/2015 44.53p 44.87p 44.50p 44.50p 7320
22/05/2015 44.85p 45.14p 44.85p 44.87p 50255
21/05/2015 44.53p 44.75p 44.53p 44.75p 6145
20/05/2015 44.75p 45.33p 44.75p 45.25p 58416
19/05/2015 44.75p 44.75p 43.50p 44.75p 45059
18/05/2015 43.61p 44.48p 43.61p 44.37p 51543
15/05/2015 44.00p 44.36p 44.00p 44.25p 52982
14/05/2015 43.00p 44.00p 43.00p 44.00p 646
13/05/2015 43.00p 44.16p 43.00p 44.00p 13576
12/05/2015 44.75p 45.00p 43.00p 44.00p 102597
11/05/2015 44.00p 45.28p 44.00p 44.75p 123105
08/05/2015 43.50p 44.00p 42.00p 44.00p 331922
07/05/2015 43.25p 43.86p 42.00p 42.00p 47556
06/05/2015 43.50p 43.75p 42.92p 43.75p 71899
05/05/2015 44.25p 44.70p 43.46p 44.50p 57575
01/05/2015 44.00p 46.50p 43.50p 44.25p 130629
30/04/2015 43.00p 43.80p 42.86p 43.00p 90800
29/04/2015 42.00p 43.20p 42.00p 42.50p 3479
28/04/2015 42.50p 43.50p 42.50p 42.50p 142257
27/04/2015 40.00p 43.75p 40.00p 42.50p 658004
24/04/2015 45.00p 46.00p 38.25p 39.00p 1276960
23/04/2015 53.69p 55.00p 52.39p 52.88p 114722
22/04/2015 54.75p 55.00p 54.75p 55.00p 538
21/04/2015 51.25p 53.00p 52.75p 52.75p 0
20/04/2015 51.25p 53.00p 51.09p 53.00p 78683
17/04/2015 53.75p 53.75p 52.50p 53.75p 59235
16/04/2015 51.25p 53.49p 51.25p 53.00p 11800
15/04/2015 53.25p 54.31p 53.25p 54.00p 10920
14/04/2015 53.17p 53.87p 53.17p 53.50p 4145
13/04/2015 53.00p 53.25p 52.30p 53.25p 417805
10/04/2015 53.00p 54.00p 53.00p 54.00p 84593
09/04/2015 53.90p 53.90p 53.33p 53.50p 6718
08/04/2015 54.00p 54.71p 53.00p 53.63p 74330
07/04/2015 51.25p 53.47p 51.25p 53.00p 42337
02/04/2015 53.25p 53.86p 52.21p 53.50p 183423
01/04/2015 52.55p 53.05p 51.00p 52.63p 62500
31/03/2015 52.53p 52.55p 52.25p 52.25p 17442
30/03/2015 53.18p 53.18p 53.13p 53.13p 24750
27/03/2015 53.18p 53.32p 53.00p 53.25p 61944
26/03/2015 53.00p 53.32p 53.00p 53.25p 351369
25/03/2015 53.00p 53.32p 52.21p 53.13p 152709
24/03/2015 53.25p 53.64p 53.01p 53.25p 18205
23/03/2015 54.50p 54.75p 51.25p 53.50p 786593
20/03/2015 53.89p 53.89p 53.29p 53.50p 98426
19/03/2015 54.28p 54.28p 53.35p 53.50p 46380
18/03/2015 53.00p 54.30p 52.00p 53.75p 214157
17/03/2015 59.00p 59.00p 49.25p 54.37p 732131
16/03/2015 61.00p 61.00p 60.87p 61.00p 17393
13/03/2015 60.55p 61.44p 60.55p 60.87p 39320
12/03/2015 60.50p 60.62p 60.50p 60.62p 1080
11/03/2015 61.50p 61.50p 60.55p 61.50p 21821
10/03/2015 61.05p 61.12p 60.55p 60.87p 67677
09/03/2015 60.45p 61.25p 60.45p 61.12p 19484
06/03/2015 60.15p 60.62p 60.15p 60.62p 28168
05/03/2015 60.55p 61.42p 60.05p 60.75p 29543
04/03/2015 60.30p 61.50p 59.75p 60.62p 89958
03/03/2015 60.25p 60.30p 59.75p 59.75p 29034
02/03/2015 60.15p 61.50p 60.15p 60.75p 53026
27/02/2015 61.25p 61.64p 60.75p 61.50p 10014
26/02/2015 60.60p 60.75p 60.55p 60.75p 55000
25/02/2015 60.25p 60.25p 60.25p 60.25p 1
24/02/2015 61.00p 61.19p 60.15p 60.25p 44771
23/02/2015 60.75p 61.25p 60.25p 60.25p 53460
20/02/2015 60.75p 60.75p 60.30p 60.75p 20594
19/02/2015 60.55p 61.50p 60.28p 60.62p 27481
18/02/2015 61.25p 61.50p 60.50p 61.50p 16532
17/02/2015 60.58p 61.42p 60.15p 60.87p 31868
16/02/2015 60.87p 60.95p 60.55p 60.87p 51026
13/02/2015 60.50p 61.04p 60.50p 60.50p 9617
12/02/2015 60.25p 61.59p 60.00p 60.50p 49071
11/02/2015 61.75p 62.00p 60.78p 62.00p 15805
10/02/2015 61.75p 62.00p 60.78p 62.00p 5517
09/02/2015 62.11p 62.64p 61.47p 61.75p 60108
06/02/2015 62.75p 63.00p 61.10p 63.00p 48816
05/02/2015 62.00p 62.00p 60.86p 61.50p 98290
04/02/2015 61.12p 62.00p 60.50p 61.00p 52504
03/02/2015 61.75p 62.00p 60.25p 62.00p 233781
02/02/2015 62.25p 63.96p 59.25p 62.50p 202154
30/01/2015 58.25p 60.50p 58.25p 58.50p 2874
29/01/2015 58.60p 59.38p 58.25p 59.38p 3682
28/01/2015 60.00p 60.00p 58.00p 58.25p 1793
27/01/2015 59.25p 60.00p 58.00p 58.25p 84100
26/01/2015 58.75p 59.25p 57.54p 59.25p 57629
23/01/2015 57.00p 58.25p 55.15p 57.75p 27796
22/01/2015 54.50p 56.06p 54.10p 54.25p 72353
21/01/2015 55.00p 56.62p 54.29p 55.50p 52891
20/01/2015 55.00p 55.37p 53.65p 55.37p 18125
19/01/2015 55.00p 55.00p 53.15p 54.50p 44038
16/01/2015 53.00p 53.80p 53.00p 53.25p 35627
15/01/2015 53.81p 54.62p 53.50p 53.50p 23482
14/01/2015 54.00p 55.00p 54.00p 55.00p 27786
13/01/2015 55.00p 56.50p 55.00p 55.00p 13747
12/01/2015 55.88p 55.88p 54.15p 55.37p 12484
09/01/2015 55.70p 55.89p 54.55p 54.75p 28266
08/01/2015 55.75p 56.02p 53.50p 53.75p 66567
07/01/2015 55.50p 56.31p 55.50p 55.50p 60992
06/01/2015 58.25p 58.99p 55.00p 55.00p 96718
05/01/2015 60.00p 60.00p 58.84p 59.00p 16000
02/01/2015 59.69p 60.00p 59.10p 59.50p 25193
31/12/2014 60.60p 60.60p 59.10p 59.38p 24707
30/12/2014 60.00p 61.94p 59.50p 59.50p 76299
29/12/2014 61.60p 61.70p 61.25p 61.25p 1386
24/12/2014 60.00p 61.80p 59.90p 61.62p 76361
23/12/2014 60.25p 61.00p 58.74p 59.50p 60644
22/12/2014 60.25p 60.90p 59.00p 60.25p 20834
19/12/2014 59.00p 60.50p 59.00p 59.00p 50196
18/12/2014 60.00p 61.20p 59.50p 60.50p 46633
17/12/2014 59.92p 59.95p 59.20p 59.50p 36163
16/12/2014 60.80p 62.00p 59.64p 59.75p 37312
15/12/2014 60.00p 61.90p 60.00p 60.00p 8728
12/12/2014 61.00p 62.05p 60.00p 60.00p 48363
11/12/2014 63.00p 63.00p 61.00p 61.00p 64116
10/12/2014 61.75p 65.25p 61.25p 62.00p 333235
09/12/2014 59.50p 61.75p 59.00p 60.50p 424744
08/12/2014 57.00p 60.45p 56.25p 58.00p 153860
05/12/2014 56.31p 56.31p 54.80p 55.50p 13182
04/12/2014 56.50p 56.50p 54.25p 55.50p 25768
03/12/2014 54.50p 55.70p 52.00p 54.25p 104391
02/12/2014 55.55p 55.55p 54.25p 55.25p 43750
01/12/2014 58.00p 58.00p 55.00p 55.00p 104367
28/11/2014 57.00p 58.35p 57.00p 58.00p 80187
27/11/2014 58.00p 58.38p 56.25p 58.38p 76579
26/11/2014 50.50p 61.00p 50.50p 56.00p 382582
25/11/2014 51.75p 51.75p 51.00p 51.00p 5000
24/11/2014 52.55p 52.55p 51.13p 51.13p 5506
21/11/2014 52.00p 51.88p 51.88p 51.88p 0
20/11/2014 52.00p 52.00p 50.83p 51.88p 35000
19/11/2014 53.16p 53.16p 52.50p 52.75p 19921
18/11/2014 53.50p 53.50p 52.00p 52.50p 27899
17/11/2014 51.75p 52.63p 51.55p 52.63p 46497
14/11/2014 51.00p 51.14p 50.81p 51.00p 24705
13/11/2014 50.80p 51.63p 50.75p 51.00p 13500
12/11/2014 50.75p 51.63p 50.75p 51.63p 25000
11/11/2014 51.00p 51.00p 50.75p 51.00p 22617
10/11/2014 51.00p 51.30p 50.80p 51.00p 42204
07/11/2014 51.25p 52.75p 50.75p 51.25p 92061
06/11/2014 50.75p 50.88p 50.75p 50.88p 11500
05/11/2014 51.13p 50.88p 50.88p 50.88p 0
04/11/2014 51.13p 51.13p 50.88p 50.88p 1934
03/11/2014 51.00p 51.63p 50.55p 51.63p 68997
31/10/2014 50.00p 50.50p 48.50p 50.00p 216120
30/10/2014 50.50p 50.50p 50.17p 50.50p 7545
29/10/2014 50.75p 50.63p 50.63p 50.63p 0
28/10/2014 50.75p 50.75p 50.63p 50.63p 52500
27/10/2014 50.25p 50.75p 50.25p 50.63p 33245
24/10/2014 50.75p 50.94p 50.63p 50.63p 59808
23/10/2014 50.94p 51.00p 50.63p 50.63p 12343
22/10/2014 51.13p 51.13p 50.75p 50.75p 11955
21/10/2014 51.13p 51.13p 50.75p 50.75p 41017
20/10/2014 51.13p 51.13p 50.69p 50.75p 10856
17/10/2014 52.00p 52.02p 51.50p 51.50p 73362
16/10/2014 48.50p 49.25p 48.50p 49.25p 32155
15/10/2014 50.10p 50.10p 49.50p 49.50p 150000
14/10/2014 50.00p 50.50p 49.75p 49.75p 97909
13/10/2014 50.00p 51.13p 49.75p 50.00p 59914
10/10/2014 51.00p 51.00p 49.85p 50.75p 99968
09/10/2014 52.50p 53.00p 51.50p 51.50p 50535
08/10/2014 51.25p 52.00p 47.70p 51.75p 152613
07/10/2014 51.50p 52.46p 50.56p 52.13p 64983

*Close Price adjusted for both dividends and splits