Connect Group (CNCT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Connect Group

Date Open High Low Close* Volume
14/07/2014 144.69p 145.14p 137.02p 138.15p 299718
11/07/2014 140.85p 144.24p 140.63p 142.88p 154168
10/07/2014 145.14p 146.49p 140.76p 142.43p 147293
09/07/2014 152.80p 154.15p 144.91p 144.91p 121343
08/07/2014 163.17p 163.17p 149.64p 154.15p 252828
07/07/2014 167.00p 171.05p 165.87p 171.05p 39050
04/07/2014 166.77p 166.77p 164.07p 166.77p 40735
03/07/2014 166.77p 166.77p 164.07p 165.65p 55170
02/07/2014 166.55p 167.00p 164.52p 166.77p 320336
01/07/2014 165.42p 165.42p 163.62p 165.19p 31455
30/06/2014 166.10p 166.32p 163.62p 164.29p 67418
27/06/2014 162.26p 165.42p 162.26p 164.07p 82501
26/06/2014 162.26p 165.19p 162.26p 162.94p 55179
25/06/2014 166.77p 166.86p 163.62p 164.07p 89118
24/06/2014 162.26p 165.42p 162.26p 163.39p 84362
23/06/2014 166.10p 166.95p 163.66p 164.97p 64560
20/06/2014 160.01p 168.57p 156.18p 162.04p 440335
19/06/2014 170.38p 170.38p 155.95p 156.18p 410093
18/06/2014 168.35p 168.35p 164.74p 166.10p 70933
17/06/2014 175.34p 175.34p 167.90p 169.48p 91195
16/06/2014 180.29p 180.29p 174.21p 174.21p 285152
13/06/2014 175.79p 178.49p 174.85p 178.27p 27263
12/06/2014 180.07p 180.29p 175.79p 177.82p 93839
11/06/2014 183.00p 183.00p 175.79p 177.14p 250639
10/06/2014 182.55p 183.90p 178.72p 180.97p 96194
09/06/2014 183.90p 184.58p 179.62p 183.90p 41971
06/06/2014 185.70p 185.70p 180.86p 184.58p 94645
05/06/2014 185.70p 185.70p 179.85p 180.97p 182818
04/06/2014 185.70p 185.70p 182.50p 184.58p 163050
03/06/2014 182.32p 185.48p 179.08p 185.25p 76706
02/06/2014 180.29p 188.18p 174.89p 183.45p 248435
30/05/2014 178.49p 184.80p 177.43p 184.80p 151342
29/05/2014 175.11p 182.10p 175.11p 180.74p 130967
28/05/2014 174.89p 177.78p 174.89p 176.91p 42015
27/05/2014 171.28p 178.04p 171.28p 178.04p 172052
23/05/2014 174.89p 174.89p 171.50p 174.89p 50460
22/05/2014 169.48p 175.79p 169.48p 172.63p 780221
21/05/2014 171.28p 173.98p 168.75p 173.53p 60607
20/05/2014 168.35p 169.48p 166.10p 169.03p 151528
19/05/2014 167.45p 168.91p 165.01p 168.80p 110729
16/05/2014 165.87p 167.34p 165.87p 166.55p 93904
15/05/2014 165.87p 167.90p 165.87p 166.32p 73409
14/05/2014 167.45p 167.90p 164.50p 167.90p 96123
13/05/2014 163.17p 166.12p 160.63p 165.87p 146493
12/05/2014 161.59p 163.62p 160.46p 163.62p 411309
09/05/2014 161.36p 161.36p 159.13p 161.14p 10732
08/05/2014 161.36p 161.36p 158.85p 161.36p 312249
07/05/2014 163.17p 163.17p 159.56p 159.79p 49548
06/05/2014 165.19p 165.19p 160.46p 162.04p 53691
02/05/2014 160.01p 161.87p 158.66p 160.46p 113201
01/05/2014 161.81p 165.10p 160.30p 161.81p 73955
30/04/2014 161.36p 165.11p 160.25p 162.26p 100519
29/04/2014 166.55p 167.67p 162.31p 164.97p 1322665
28/04/2014 162.26p 166.77p 159.89p 164.97p 515665
25/04/2014 157.76p 164.74p 156.91p 163.17p 255114
24/04/2014 153.25p 158.66p 150.71p 157.76p 543041
23/04/2014 148.74p 153.01p 147.84p 152.35p 1725035
22/04/2014 151.67p 155.05p 146.04p 146.04p 347751
17/04/2014 152.80p 153.59p 150.09p 151.90p 25167
16/04/2014 153.25p 153.93p 149.42p 149.42p 83404
15/04/2014 148.74p 150.55p 147.62p 148.29p 103564
14/04/2014 148.74p 153.25p 146.49p 148.29p 104727
11/04/2014 150.55p 153.25p 149.87p 151.45p 44886
10/04/2014 157.76p 157.76p 150.99p 152.80p 500039
09/04/2014 153.25p 154.15p 151.83p 152.80p 341399
08/04/2014 156.41p 156.77p 151.90p 153.25p 119699
07/04/2014 151.00p 156.74p 148.65p 153.93p 445924
04/04/2014 144.01p 151.45p 140.80p 149.19p 181032
03/04/2014 139.73p 143.78p 138.38p 143.33p 194715
02/04/2014 141.53p 141.53p 137.16p 138.60p 144938
01/04/2014 137.92p 139.95p 136.80p 137.47p 141134
31/03/2014 138.83p 140.18p 136.12p 136.80p 219623
28/03/2014 135.22p 139.50p 134.32p 137.92p 84379
27/03/2014 137.92p 137.92p 133.42p 134.32p 226673
26/03/2014 137.92p 138.38p 135.67p 135.67p 181420
25/03/2014 136.57p 139.05p 132.97p 137.25p 250221
24/03/2014 140.63p 141.96p 137.02p 137.02p 359299
21/03/2014 144.24p 145.81p 136.57p 136.57p 416316
20/03/2014 145.14p 145.36p 141.86p 144.01p 162868
19/03/2014 144.24p 145.99p 142.21p 143.33p 339792
18/03/2014 141.53p 144.24p 139.89p 143.56p 422790
17/03/2014 142.43p 144.43p 140.40p 141.53p 230716
14/03/2014 146.94p 147.62p 141.42p 142.43p 498516
13/03/2014 149.42p 150.09p 146.49p 147.62p 165896
12/03/2014 152.57p 153.86p 147.39p 147.84p 575977
11/03/2014 152.80p 153.25p 148.62p 151.45p 519329
10/03/2014 153.48p 157.71p 151.67p 152.80p 357560
07/03/2014 157.98p 158.43p 155.28p 157.31p 174690
06/03/2014 153.25p 159.11p 151.45p 156.18p 721295
05/03/2014 155.05p 155.05p 146.94p 151.45p 335338
04/03/2014 162.26p 162.26p 151.95p 155.05p 455419
03/03/2014 171.28p 185.25p 159.56p 160.24p 591489
28/02/2014 186.15p 187.84p 183.40p 185.25p 62615
27/02/2014 185.25p 188.35p 184.80p 185.25p 236770
26/02/2014 185.48p 188.41p 185.25p 185.25p 19500
25/02/2014 188.63p 189.82p 185.03p 188.41p 106181
24/02/2014 187.96p 190.21p 187.96p 189.31p 58711
21/02/2014 187.51p 190.21p 187.51p 190.21p 147543
20/02/2014 189.08p 189.31p 185.45p 187.51p 55639
19/02/2014 192.91p 192.91p 185.03p 185.03p 86226
18/02/2014 192.01p 192.01p 186.83p 189.31p 72799
17/02/2014 189.76p 192.24p 186.50p 189.31p 53144
14/02/2014 186.60p 192.24p 186.60p 190.21p 64830
13/02/2014 188.41p 192.69p 187.96p 187.96p 84864
12/02/2014 192.01p 193.14p 191.56p 192.69p 162949
11/02/2014 191.11p 192.91p 191.11p 192.91p 113709
10/02/2014 190.89p 195.17p 186.83p 192.69p 224500
07/02/2014 189.53p 191.79p 189.31p 189.53p 100469
06/02/2014 192.01p 192.01p 188.63p 191.79p 121277
05/02/2014 190.21p 191.34p 186.60p 191.34p 408340
04/02/2014 190.89p 191.88p 185.25p 186.60p 119200
03/02/2014 191.11p 191.73p 188.63p 188.63p 70254
31/01/2014 192.01p 197.92p 189.31p 191.56p 122533
30/01/2014 193.14p 193.14p 189.31p 192.01p 41685
29/01/2014 194.72p 195.39p 188.63p 190.44p 161178
28/01/2014 192.91p 192.91p 190.21p 190.44p 291621
27/01/2014 192.46p 193.31p 189.08p 191.11p 329778
24/01/2014 193.82p 195.39p 190.21p 193.14p 203684
23/01/2014 192.01p 194.49p 187.51p 193.82p 2097965
22/01/2014 195.17p 199.50p 191.56p 193.59p 202760
21/01/2014 199.22p 199.22p 190.44p 194.72p 169678
20/01/2014 199.45p 201.48p 196.75p 198.55p 385383
17/01/2014 201.03p 202.83p 199.45p 200.58p 190836
16/01/2014 206.44p 206.44p 201.18p 202.61p 88008
15/01/2014 206.89p 210.19p 204.63p 206.44p 1974259
14/01/2014 204.41p 206.99p 198.55p 204.63p 128968
13/01/2014 216.35p 216.35p 201.26p 203.51p 115626
10/01/2014 216.13p 219.33p 211.62p 211.62p 158588
09/01/2014 213.20p 218.43p 211.85p 214.10p 139449
08/01/2014 217.25p 223.34p 211.17p 211.85p 192335
07/01/2014 219.96p 223.34p 216.35p 223.34p 401913
06/01/2014 220.86p 220.86p 214.64p 216.35p 872110
03/01/2014 214.55p 219.60p 213.20p 217.25p 284720
02/01/2014 212.52p 214.32p 210.00p 214.10p 55187
31/12/2013 209.14p 213.42p 209.14p 212.75p 17248
30/12/2013 208.24p 214.55p 208.24p 214.10p 78390
27/12/2013 211.39p 211.62p 208.49p 210.04p 86901
24/12/2013 210.49p 211.62p 207.96p 210.72p 30688
23/12/2013 211.62p 211.85p 208.42p 210.49p 61460
20/12/2013 211.85p 211.85p 206.21p 210.27p 280670
19/12/2013 210.27p 210.43p 206.66p 206.66p 248829
18/12/2013 202.15p 213.65p 201.48p 208.24p 203247
17/12/2013 202.15p 204.52p 200.13p 201.48p 205312
16/12/2013 202.15p 206.21p 201.48p 201.70p 208327
13/12/2013 202.15p 202.38p 200.13p 201.93p 690625
12/12/2013 201.48p 203.73p 199.45p 203.73p 374475
11/12/2013 201.48p 204.41p 200.35p 201.93p 223444
10/12/2013 201.93p 205.74p 199.90p 200.35p 33547
09/12/2013 201.03p 205.99p 199.00p 205.08p 254638
06/12/2013 200.13p 202.38p 198.32p 200.13p 260052
05/12/2013 200.58p 202.74p 199.45p 200.58p 37790
04/12/2013 200.13p 202.73p 199.61p 202.61p 73371
03/12/2013 201.03p 203.79p 199.80p 199.90p 75159
02/12/2013 202.83p 205.20p 201.03p 201.03p 111003
29/11/2013 199.00p 200.20p 197.42p 197.65p 64112
28/11/2013 197.42p 203.51p 197.42p 197.65p 33001
27/11/2013 198.32p 203.73p 198.32p 200.35p 163365
26/11/2013 194.72p 203.73p 191.11p 202.38p 312100
25/11/2013 193.82p 194.04p 189.31p 193.37p 688402
22/11/2013 191.79p 192.01p 188.86p 191.79p 3218
21/11/2013 189.31p 194.05p 188.86p 188.86p 105389
20/11/2013 192.91p 196.07p 192.91p 193.37p 151299
19/11/2013 196.07p 196.07p 191.56p 193.82p 153162
18/11/2013 196.07p 196.07p 192.46p 192.69p 434438
15/11/2013 193.37p 194.49p 190.49p 194.27p 31276
14/11/2013 189.98p 195.17p 189.98p 193.59p 42332
13/11/2013 189.53p 192.91p 187.58p 191.79p 289132
12/11/2013 184.80p 192.24p 184.80p 190.21p 162115
11/11/2013 187.28p 189.08p 186.60p 186.60p 32217
08/11/2013 187.73p 189.17p 187.06p 187.06p 21675
07/11/2013 185.25p 189.53p 185.25p 187.51p 15486
06/11/2013 189.08p 189.98p 186.38p 189.08p 46132
05/11/2013 184.80p 189.08p 184.80p 189.08p 35845
04/11/2013 184.80p 191.11p 184.80p 188.41p 114234
01/11/2013 186.83p 191.11p 186.83p 191.11p 117913
31/10/2013 184.80p 189.31p 184.80p 189.31p 127999
30/10/2013 186.60p 188.86p 185.34p 188.63p 27795
29/10/2013 189.31p 189.31p 185.70p 187.96p 184514
28/10/2013 183.00p 192.91p 183.00p 189.53p 97274
25/10/2013 189.08p 190.21p 186.83p 189.76p 160006
24/10/2013 183.00p 188.63p 183.00p 186.83p 264868
23/10/2013 183.00p 189.31p 183.00p 188.63p 116048
22/10/2013 183.00p 189.31p 183.00p 188.18p 178381
21/10/2013 183.00p 188.86p 183.00p 186.60p 116330
18/10/2013 184.80p 192.01p 184.80p 186.15p 450510
17/10/2013 187.51p 189.31p 185.82p 188.41p 501216
16/10/2013 177.82p 193.82p 177.82p 189.31p 680184
15/10/2013 173.08p 175.56p 171.50p 174.89p 190024
14/10/2013 173.98p 175.18p 173.08p 173.31p 168677
11/10/2013 175.34p 175.79p 173.08p 173.76p 96481
10/10/2013 173.98p 175.79p 173.98p 174.66p 810814
09/10/2013 178.49p 178.72p 173.98p 174.66p 597146
08/10/2013 179.62p 180.29p 177.59p 178.49p 46883
07/10/2013 180.29p 184.30p 180.29p 180.29p 466164
04/10/2013 183.00p 185.82p 180.52p 182.10p 128802
03/10/2013 184.58p 188.41p 181.20p 181.20p 213641
02/10/2013 181.87p 185.70p 181.87p 185.03p 79718
01/10/2013 183.67p 185.25p 180.29p 181.65p 225777
30/09/2013 184.80p 187.60p 184.35p 184.80p 279776
27/09/2013 188.41p 188.86p 185.51p 188.86p 41496

*Close Price adjusted for both dividends and splits