FCCN.L - French Connection Group PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
10 Dec 201933.3033.3033.3033.5033.50250
09 Dec 201933.5033.5033.5033.5033.50-
06 Dec 201935.0035.0034.3035.0035.0013,689
05 Dec 201934.0034.0034.0034.0034.00-
04 Dec 201934.8035.0033.3534.1034.1029,354
03 Dec 201935.0035.0035.0035.0035.00-
02 Dec 201934.2635.5034.2635.0035.0049,153
29 Nov 201936.0036.0036.0036.6036.6025,000
28 Nov 201934.0036.2934.0035.8035.8049,323
27 Nov 201934.0034.0034.0034.0034.009,443
26 Nov 201935.0235.0235.0234.5034.502,855
25 Nov 201933.0035.7233.0033.0033.001,554
22 Nov 201933.2035.0033.2034.5034.5028,012
21 Nov 201934.5034.5034.5034.5034.50-
20 Nov 201935.0035.3534.8035.0035.0038,620
19 Nov 201936.7436.7436.7436.0036.002,678
18 Nov 201938.0038.0036.3436.4036.4081,260
15 Nov 201936.2037.1336.2037.0037.0012,174
14 Nov 201935.8037.8033.7537.1037.1040,165
13 Nov 201931.2035.7931.2034.6034.6062,055
12 Nov 201933.2034.6031.2034.6034.6015,546
11 Nov 201933.1033.1033.1033.1033.10-
08 Nov 201933.2033.6033.2034.8034.8010,000
07 Nov 201933.4035.0031.2035.0035.0048,000
06 Nov 201931.4033.5031.4032.6032.6068,211
05 Nov 201935.6035.6031.2034.0034.0067,324
04 Nov 201931.0033.2031.0031.0031.0020,534
01 Nov 201931.4033.0031.4033.8033.807,394
31 Oct 201933.6033.6231.0033.0033.0086,207
30 Oct 201934.4034.4034.2035.1035.1014,122
29 Oct 201935.8035.8034.8034.9034.9027,305
28 Oct 201935.6035.6035.6035.6035.60-
25 Oct 201935.0035.6035.0035.6035.6034,288
24 Oct 201936.2037.8036.0037.0037.0038,015
23 Oct 201936.5036.5036.5036.5036.50-
22 Oct 201935.8038.0035.2438.0038.0067,386
21 Oct 201936.0038.2035.6938.2038.2037,634
18 Oct 201936.0436.0436.0436.0036.001,000
17 Oct 201936.8036.8036.8036.5036.5025,900
16 Oct 201936.0036.0036.0036.0036.00-
15 Oct 201936.0036.0036.0036.0036.00-
14 Oct 201936.8037.0035.5435.8035.8033,823
11 Oct 201936.0036.0035.5436.0036.0034,414
10 Oct 201936.8038.0036.0436.0036.0042,241
09 Oct 201935.6035.6035.6035.6035.60-
08 Oct 201934.9034.9034.9035.6035.60800
07 Oct 201937.0037.0035.0035.0035.0039,609
04 Oct 201937.8037.8037.8036.5036.507,810
03 Oct 201938.0038.0036.0036.0036.0040,270
02 Oct 201938.0038.0038.0038.0038.00-
01 Oct 201938.0039.0037.9638.2038.2050,962
30 Sep 201936.0036.0036.0036.0036.00-
27 Sep 201937.8137.8136.8336.0036.0013,873
26 Sep 201935.0036.1335.0035.0035.001,206
25 Sep 201935.3837.1235.3836.5036.5016,650
24 Sep 201935.0038.0034.7338.0038.0023,117
23 Sep 201932.8035.0030.4335.0035.0072,095
20 Sep 201930.0033.0030.0033.0033.0010,513
19 Sep 201932.8034.6930.0333.0033.00149,620
18 Sep 201934.0034.6032.0933.6033.6083,457
17 Sep 201935.8035.8032.4233.0033.00145,609
16 Sep 201938.7138.7138.7138.0038.002,804
13 Sep 201938.0038.0038.0038.0038.00-
12 Sep 201938.0038.0038.0038.0038.00-
11 Sep 201937.2737.2737.2738.0038.00177
10 Sep 201938.0038.0038.0038.0038.00-
09 Sep 201938.0038.0038.0038.0038.00-
06 Sep 201937.0037.0037.0037.0037.00-
05 Sep 201937.0037.0037.0037.0037.00-
04 Sep 201937.0037.0037.0037.0037.00-
03 Sep 201936.4036.4036.4037.5037.503,000
02 Sep 201936.2036.2036.2037.5037.508,700
30 Aug 201937.5037.5037.5037.5037.50-
29 Aug 201937.5037.5037.5037.5037.50-
28 Aug 201937.5037.5037.5037.5037.50-
27 Aug 201938.2038.2038.2038.0038.0012,015
23 Aug 201937.5037.5037.5037.5037.50-
22 Aug 201937.8737.8737.8737.5037.501,303
21 Aug 201936.0036.0036.0037.5037.501,000
20 Aug 201936.5036.5036.5036.5036.50-
19 Aug 201936.0036.0036.0036.5036.5015,507
16 Aug 201936.5036.5036.5036.5036.50-
15 Aug 201937.0037.0035.4036.0036.0030,142
14 Aug 201935.2037.8035.2038.0038.00114,367
13 Aug 201936.5036.5036.5036.5036.50-
12 Aug 201936.0036.0036.0036.5036.507,500
09 Aug 201936.6036.6036.6036.6036.60-
08 Aug 201935.8037.0035.8037.6037.6014,180
07 Aug 201938.8038.8035.3235.5035.5096,382
06 Aug 201938.2039.4037.0037.5037.5040,570
05 Aug 201940.0040.0040.0040.0040.00-
02 Aug 201940.3040.3040.3040.3040.30-
01 Aug 201942.0042.0040.2042.0042.00581
31 Jul 201939.0039.0038.4739.0039.0012,844
30 Jul 201940.0042.0038.4642.0042.0097,000
29 Jul 201937.8038.5037.8038.5038.5032,648
26 Jul 201938.0038.0038.0037.4037.406,605
25 Jul 201938.6838.6838.6838.5038.502,562
24 Jul 201938.5038.5038.5038.5038.50-
23 Jul 201938.2038.2038.2038.2038.204,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more