Dark

FCCN
FRENCH CONNECTION GROUP PLC
stock LSE

Inactive

Nov 5, 2021

0.2955GBP+0.853%(+0.0025)18,751

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-05	0.2900	0.2910	0.2900	0.29550	+0.853%	18,751	0.000%
2021-11-04	0.2900	0.2900	0.2900	0.29300	+1.913%	59,256	+0.853%
2021-11-03	0.2980	0.2980	0.2900	0.28750	-2.377%	120,812	+2.783%
2021-11-02	0.2910	0.2910	0.2900	0.29450	+2.257%	65,668	+0.340%
2021-11-01	0.2930	0.2950	0.2910	0.28800	-0.690%	170,816	+2.604%
2021-10-29	0.2910	0.2940	0.2890	0.29000	0.000%	894,565	+1.897%
2021-10-28	0.2920	0.2930	0.2860	0.29000	0.000%	90,841	+1.897%
2021-10-27	0.2900	0.2910	0.2900	0.29000	-0.344%	65,441	+1.897%
2021-10-26	0.2890	0.2910	0.2850	0.29100	-0.852%	317,034	+1.546%
2021-10-25	0.2940	0.2940	0.2910	0.29350	-0.340%	143,013	+0.681%
2021-10-22	0.2950	0.2950	0.2940	0.29450	+0.512%	72,040	+0.340%
2021-10-21	0.2980	0.3000	0.2950	0.29300	-1.014%	99,822	+0.853%
2021-10-19	0.2940	0.2940	0.2940	0.29600	-0.337%	208,242	-0.169%
2021-10-18	0.2920	0.2960	0.2920	0.29700	+1.365%	118,087	-0.505%
2021-10-15	0.2910	0.2980	0.2910	0.29300	0.000%	63,095	+0.853%
2021-10-14	0.2900	0.2940	0.2900	0.29300	+0.171%	581,024	+0.853%
2021-10-13	0.2900	0.2950	0.2880	0.29250	+0.343%	619,586	+1.026%
2021-10-12	0.2900	0.2900	0.2900	0.29150	+0.517%	1,170,101	+1.372%
2021-10-11	0.2900	0.2920	0.2900	0.29000	0.000%	598,380	+1.897%
2021-10-08	0.2910	0.2910	0.2900	0.29000	0.000%	605,022	+1.897%
2021-10-07	0.2900	0.2900	0.2880	0.29000	-0.172%	2,446,160	+1.897%
2021-10-06	0.2900	0.2920	0.2880	0.29050	-0.514%	4,611,797	+1.721%
2021-10-05	0.2920	0.2920	0.2900	0.29200	+0.690%	2,832,135	+1.199%
2021-10-04	0.2900	0.2900	0.2730	0.29000	+20.833%	4,117,372	+1.897%
2021-10-01	0.2500	0.2500	0.2380	0.24000	-5.697%	402,885	+23.125%
2021-09-30	0.2610	0.2610	0.2600	0.25450	-4.323%	112,123	+16.110%
2021-09-29	0.2390	0.2600	0.2390	0.26600	+12.236%	323,478	+11.090%
2021-09-28	0.2450	0.2490	0.2300	0.23700	-3.854%	134,609	+24.684%
2021-09-27	0.2560	0.2600	0.2500	0.24650	-7.331%	274,255	+19.878%
2021-09-24	0.2580	0.2650	0.2580	0.26600	-0.746%	246,780	+11.090%
2021-09-23	0.2430	0.2810	0.2400	0.26800	+16.017%	1,800,133	+10.261%
2021-09-22	0.2200	0.2400	0.2200	0.23100	+5.000%	144,260	+27.922%
2021-09-21	0.2120	0.2120	0.2120	0.22000	+2.564%	27,620	+34.318%
2021-09-20	0.2290	0.2290	0.2290	0.21450	-1.831%	3,670	+37.762%
2021-09-16	0.2200	0.2200	0.2200	0.21850	+4.048%	64,798	+35.240%
2021-09-15	0.2250	0.2250	0.2100	0.21000	-4.110%	17,166	+40.714%
2021-09-14	0.2130	0.2210	0.2130	0.21900	+6.829%	251,772	+34.932%
2021-09-13	0.2010	0.2010	0.2000	0.20500	+2.500%	79,753	+44.146%
2021-09-10	0.2100	0.2190	0.2000	0.20000	-1.235%	146,525	+47.750%
2021-09-09	0.2100	0.2100	0.2100	0.20250	+2.273%	27,439	+45.926%
2021-09-07	0.2010	0.2010	0.1980	0.19800	-9.382%	85,735	+49.242%
2021-09-02	0.2040	0.2100	0.2040	0.21850	+1.157%	40,554	+35.240%
2021-09-01	0.2100	0.2100	0.2100	0.21600	+0.232%	6,672	+36.806%
2021-08-31	0.2100	0.2110	0.2100	0.21550	-3.579%	28,868	+37.123%
2021-08-27	0.2200	0.2200	0.2200	0.22350	-0.223%	12,880	+32.215%
2021-08-26	0.2190	0.2410	0.2190	0.22400	+12.000%	593,907	+31.920%
2021-08-25	0.2000	0.2010	0.2000	0.20000	-3.846%	31,943	+47.750%
2021-08-23	0.2010	0.2010	0.2010	0.20800	-0.478%	49,860	+42.067%
2021-08-20	0.2010	0.2010	0.2000	0.20900	-4.128%	197,299	+41.388%
2021-08-19	0.2010	0.2180	0.2010	0.21800	+9.000%	54,863	+35.550%
2021-08-17	0.1995	0.2050	0.1995	0.20000	+0.125%	128,413	+47.750%
2021-08-16	0.1995	0.2050	0.1995	0.19975	-0.125%	233,774	+47.935%
2021-08-13	0.2000	0.2000	0.2000	0.20000	+6.101%	228,490	+47.750%
2021-08-10	0.1840	0.1840	0.1840	0.18850	0.000%	3,495	+56.764%
2021-08-05	0.1985	0.1985	0.1985	0.18850	-0.789%	40,740	+56.764%
2021-07-30	0.1805	0.1870	0.1750	0.19000	+0.396%	178,924	+55.526%
2021-07-29	0.1995	0.1995	0.1995	0.18925	-0.395%	340	+56.143%
2021-07-28	0.1985	0.1985	0.1900	0.19000	+0.264%	17,798	+55.526%
2021-07-23	0.1800	0.1800	0.1800	0.18950	-2.194%	8,293	+55.937%
2021-07-21	0.1910	0.1990	0.1885	0.19375	+7.789%	182,900	+52.516%
2021-07-20	0.1795	0.1840	0.1770	0.17975	+7.313%	577,273	+64.395%
2021-07-19	0.1820	0.1820	0.1655	0.16750	-8.219%	252,390	+76.418%
2021-07-16	0.1825	0.1825	0.1825	0.18250	0.000%	14,237	+61.918%
2021-07-15	0.1825	0.1835	0.1825	0.18250	-2.276%	26,594	+61.918%
2021-07-14	0.1845	0.1850	0.1825	0.18675	+0.810%	55,569	+58.233%
2021-07-13	0.1820	0.1820	0.1795	0.18525	-0.936%	17,921	+59.514%
2021-07-09	0.1800	0.1860	0.1800	0.18700	+2.186%	118,673	+58.021%
2021-07-07	0.1865	0.1865	0.1820	0.18300	-2.139%	141,053	+61.475%
2021-07-06	0.1900	0.1900	0.1870	0.18700	+0.268%	53,936	+58.021%
2021-07-01	0.1855	0.1870	0.1855	0.18650	-1.323%	93,887	+58.445%
2021-06-29	0.1905	0.1905	0.1880	0.18900	-3.077%	97,209	+56.349%
2021-06-28	0.1905	0.1950	0.1905	0.19500	+1.961%	48,231	+51.538%
2021-06-25	0.1930	0.1930	0.1900	0.19125	-3.652%	195,720	+54.510%
2021-06-24	0.1970	0.1985	0.1950	0.19850	+2.584%	2,130	+48.866%
2021-06-23	0.1850	0.1860	0.1830	0.19350	+4.595%	145,359	+52.713%
2021-06-22	0.1910	0.1910	0.1800	0.18500	-3.646%	379,001	+59.730%
2021-06-18	0.1930	0.1930	0.1920	0.19200	-0.903%	129,989	+53.906%
2021-06-17	0.1930	0.1930	0.1930	0.19375	-0.513%	4,365	+52.516%
2021-06-16	0.1930	0.1930	0.1930	0.19475	+0.907%	91,025	+51.733%
2021-06-15	0.1970	0.1970	0.1930	0.19300	-1.405%	9,398	+53.109%
2021-06-11	0.1950	0.1950	0.1950	0.19575	-1.385%	50,010	+50.958%
2021-06-09	0.2000	0.2000	0.1970	0.19850	+0.253%	36,193	+48.866%
2021-06-08	0.2000	0.2000	0.1950	0.19800	0.000%	43,965	+49.242%
2021-06-07	0.1980	0.1980	0.1980	0.19800	-2.222%	10,221	+49.242%
2021-06-04	0.1990	0.1990	0.1990	0.20250	+1.759%	10,935	+45.926%
2021-06-03	0.1990	0.1990	0.1990	0.19900	-2.451%	12,695	+48.492%
2021-06-02	0.2000	0.2120	0.2000	0.20400	+2.771%	73,645	+44.853%
2021-06-01	0.2000	0.2000	0.2000	0.19850	+0.253%	81,742	+48.866%
2021-05-28	0.1970	0.2000	0.1960	0.19800	-4.463%	48,887	+49.242%
2021-05-27	0.1975	0.1975	0.1975	0.20725	+2.094%	18,692	+42.581%
2021-05-26	0.2100	0.2100	0.1950	0.20300	-3.103%	273,696	+45.567%
2021-05-25	0.2150	0.2150	0.2060	0.20950	+2.195%	54,666	+41.050%
2021-05-24	0.2050	0.2050	0.2050	0.20500	+5.128%	6,572	+44.146%
2021-05-21	0.2050	0.2050	0.1950	0.19500	0.000%	63,486	+51.538%
2021-05-20	0.1950	0.1950	0.1950	0.19500	-2.864%	90,826	+51.538%
2021-05-18	0.1975	0.1975	0.1975	0.20075	+0.375%	14,328	+47.198%
2021-05-17	0.1960	0.1960	0.1960	0.20000	-0.249%	53,282	+47.750%
2021-05-14	0.1950	0.1950	0.1950	0.20050	+1.648%	20,000	+47.382%
2021-05-13	0.2000	0.2000	0.1950	0.19725	-2.351%	76,501	+49.810%
2021-05-12	0.2020	0.2020	0.2000	0.20200	+1.000%	15,401	+46.287%
2021-05-11	0.2020	0.2020	0.1980	0.20000	+0.251%	32,614	+47.750%
2021-05-10	0.2200	0.2200	0.1990	0.19950	-8.276%	129,909	+48.120%
2021-05-07	0.2100	0.2100	0.2100	0.21750	+2.353%	50,771	+35.862%
2021-05-06	0.2200	0.2200	0.2100	0.21250	-2.746%	140,798	+39.059%
2021-05-05	0.2200	0.2200	0.2120	0.21850	-0.228%	52,977	+35.240%
2021-05-04	0.2190	0.2200	0.2190	0.21900	-2.232%	43,905	+34.932%
2021-04-30	0.2260	0.2260	0.2190	0.22400	-2.183%	193,834	+31.920%
2021-04-29	0.2320	0.2380	0.2310	0.22900	+3.153%	117,931	+29.039%
2021-04-28	0.2370	0.2370	0.2210	0.22200	-1.333%	395,977	+33.108%
2021-04-27	0.2350	0.2360	0.2240	0.22500	+0.897%	260,208	+31.333%
2021-04-26	0.2110	0.2290	0.2100	0.22300	+9.046%	264,516	+32.511%
2021-04-23	0.2110	0.2110	0.2050	0.20450	-1.683%	118,809	+44.499%
2021-04-22	0.2140	0.2140	0.2040	0.20800	-1.655%	12,967	+42.067%
2021-04-21	0.2000	0.2100	0.1995	0.21150	+7.360%	49,243	+39.716%
2021-04-20	0.2000	0.2000	0.1905	0.19700	-1.500%	23,615	+50.000%
2021-04-19	0.2100	0.2100	0.1990	0.20000	0.000%	72,060	+47.750%
2021-04-16	0.2100	0.2100	0.1935	0.20000	-3.846%	131,901	+47.750%
2021-04-15	0.2100	0.2100	0.2000	0.20800	+1.961%	44,018	+42.067%
2021-04-14	0.2100	0.2100	0.2020	0.20400	-0.488%	12,641	+44.853%
2021-04-13	0.2050	0.2060	0.1920	0.20500	+5.128%	128,321	+44.146%
2021-04-12	0.2150	0.2150	0.1950	0.19500	-7.583%	22,081	+51.538%
2021-04-09	0.2130	0.2140	0.2010	0.21100	+0.238%	42,957	+40.047%
2021-04-08	0.2050	0.2080	0.1960	0.21050	+6.582%	54,766	+40.380%
2021-04-07	0.2220	0.2240	0.1950	0.19750	-9.404%	424,807	+49.620%
2021-04-06	0.2100	0.2300	0.2060	0.21800	+5.314%	238,829	+35.550%
2021-04-01	0.1710	0.2090	0.1710	0.20700	+21.053%	394,582	+42.754%
2021-03-31	0.1740	0.1830	0.1690	0.17100	-1.724%	200,559	+72.807%
2021-03-30	0.2040	0.2040	0.1740	0.17400	-14.706%	293,262	+69.828%
2021-03-29	0.2220	0.2220	0.2000	0.20400	-2.857%	210,705	+44.853%
2021-03-26	0.2200	0.2200	0.2100	0.21000	0.000%	14,410	+40.714%
2021-03-25	0.2240	0.2260	0.2000	0.21000	-3.670%	66,707	+40.714%
2021-03-24	0.2180	0.2200	0.2020	0.21800	+4.808%	4,348	+35.550%
2021-03-23	0.2200	0.2260	0.2000	0.20800	-2.804%	18,359	+42.067%
2021-03-22	0.2100	0.2180	0.2040	0.21400	+2.885%	46,895	+38.084%
2021-03-19	0.2100	0.2100	0.2060	0.20800	-0.952%	77,989	+42.067%
2021-03-18	0.2300	0.2300	0.2100	0.21000	-7.080%	95,827	+40.714%
2021-03-17	0.2300	0.2300	0.2160	0.22600	0.000%	31,123	+30.752%
2021-03-16	0.2300	0.2300	0.2120	0.22600	-1.739%	37,386	+30.752%
2021-03-15	0.2060	0.2300	0.2060	0.23000	+6.481%	138,280	+28.478%
2021-03-12	0.2260	0.2260	0.2160	0.21600	-6.087%	18,405	+36.806%
2021-03-11	0.2020	0.2300	0.2020	0.23000	+4.545%	844,296	+28.478%
2021-03-10	0.2080	0.2200	0.1990	0.22000	+0.917%	391,432	+34.318%
2021-03-09	0.2260	0.2260	0.1950	0.21800	-0.909%	561,963	+35.550%
2021-03-08	0.2600	0.2600	0.2120	0.22000	-10.569%	326,384	+34.318%
2021-03-05	0.2400	0.2580	0.2400	0.24600	-1.600%	154,503	+20.122%
2021-03-04	0.2600	0.2600	0.2400	0.25000	0.000%	93,169	+18.200%
2021-03-03	0.2520	0.2600	0.2460	0.25000	+1.626%	184,038	+18.200%
2021-03-02	0.2700	0.2800	0.2200	0.24600	-8.209%	1,375,897	+20.122%
2021-03-01	0.2800	0.2800	0.2620	0.26800	+0.752%	146,168	+10.261%
2021-02-26	0.2520	0.2680	0.2520	0.26600	+2.308%	397,028	+11.090%
2021-02-25	0.2680	0.2780	0.2560	0.26000	-1.515%	288,696	+13.654%
2021-02-24	0.2680	0.2680	0.2500	0.26400	-1.493%	254,439	+11.932%
2021-02-23	0.2600	0.2720	0.2380	0.26800	+6.349%	484,527	+10.261%
2021-02-22	0.2900	0.2900	0.2400	0.25200	-8.364%	287,566	+17.262%
2021-02-19	0.2700	0.3000	0.2540	0.27500	+4.167%	501,475	+7.455%
2021-02-18	0.2600	0.2680	0.2480	0.26400	+4.762%	240,337	+11.932%
2021-02-17	0.2320	0.2680	0.2320	0.25200	+3.279%	331,241	+17.262%
2021-02-16	0.2600	0.2600	0.2400	0.24400	-5.426%	119,492	+21.107%
2021-02-15	0.2640	0.2640	0.2420	0.25800	+2.789%	191,796	+14.535%
2021-02-12	0.2480	0.2680	0.2400	0.25100	+0.400%	350,460	+17.729%
2021-02-11	0.2100	0.2600	0.2020	0.25000	+15.741%	1,060,618	+18.200%
2021-02-10	0.2360	0.2360	0.2160	0.21600	-8.475%	752,233	+36.806%
2021-02-09	0.2500	0.2700	0.2260	0.23600	-6.719%	1,551,232	+25.212%
2021-02-08	0.2760	0.3180	0.2520	0.25300	-1.556%	3,722,079	+16.798%
2021-02-05	0.1950	0.3000	0.1820	0.25700	+64.217%	8,559,913	+14.981%
2021-02-04	0.1200	0.1670	0.1200	0.15650	+40.991%	2,211,811	+88.818%
2021-02-03	0.1150	0.1370	0.1110	0.11100	+0.909%	1,518,642	+166.216%
2021-02-02	0.1090	0.1100	0.1050	0.11000	+2.326%	240,707	+168.636%
2021-01-29	0.1090	0.1090	0.1090	0.10750	+2.381%	199,779	+174.884%
2021-01-28	0.1050	0.1090	0.1000	0.10500	-1.869%	74,302	+181.429%
2021-01-27	0.1060	0.1070	0.0925	0.10700	-2.283%	326,747	+176.168%
2021-01-26	0.1070	0.1070	0.1070	0.10950	+0.922%	36,043	+169.863%
2021-01-25	0.1110	0.1120	0.1090	0.10850	+1.402%	251,089	+172.350%
2021-01-21	0.1110	0.1110	0.1110	0.10700	-0.465%	2,355	+176.168%
2021-01-20	0.1100	0.1100	0.1020	0.10750	0.000%	71,346	+174.884%
2021-01-19	0.1110	0.1110	0.1110	0.10750	-4.867%	30,117	+174.884%
2021-01-14	0.1120	0.1160	0.1050	0.11300	-0.877%	210,867	+161.504%
2021-01-13	0.1070	0.1160	0.1070	0.11400	+6.542%	801,409	+159.211%
2021-01-12	0.1030	0.1070	0.1010	0.10700	+0.469%	188,914	+176.168%
2021-01-11	0.1100	0.1120	0.1020	0.10650	+2.404%	816,480	+177.465%
2021-01-07	0.1120	0.1120	0.1120	0.10400	+1.961%	13,011	+184.135%
2021-01-06	0.0995	0.0995	0.0995	0.10200	-3.774%	100,724	+189.706%
2021-01-05	0.1070	0.1070	0.1060	0.10600	0.000%	56,884	+178.774%
2021-01-04	0.0990	0.1100	0.0990	0.10600	+4.177%	565,743	+178.774%
2020-12-31	0.0985	0.1050	0.0985	0.10175	+2.778%	222,625	+190.418%
2020-12-30	0.1050	0.1050	0.1000	0.09900	-3.178%	89,117	+198.485%
2020-12-29	0.1100	0.1100	0.0965	0.10225	-2.619%	234,937	+188.998%
2020-12-24	0.0995	0.0995	0.0995	0.10500	+3.194%	14,247	+181.429%
2020-12-23	0.0995	0.1000	0.0995	0.10175	-2.398%	129,924	+190.418%
2020-12-22	0.0995	0.1090	0.0995	0.10425	-1.651%	61,787	+183.453%
2020-12-21	0.1000	0.1060	0.0965	0.10600	+0.474%	221,252	+178.774%
2020-12-18	0.1070	0.1080	0.1070	0.10550	-2.765%	70,363	+180.095%
2020-12-17	0.1100	0.1140	0.1080	0.10850	+5.854%	534,670	+172.350%
2020-12-16	0.1070	0.1100	0.1070	0.10250	+1.485%	179,876	+188.293%
2020-12-15	0.1060	0.1070	0.1060	0.10100	+1.253%	86,583	+192.574%
2020-12-14	0.1090	0.1090	0.0955	0.09975	-1.238%	621,056	+196.241%
2020-12-11	0.1050	0.1150	0.1000	0.10100	+2.538%	2,068,557	+192.574%
2020-12-09	0.1040	0.1040	0.1040	0.09850	-1.005%	1,608	+200.000%
2020-12-08	0.1030	0.1040	0.1030	0.09950	+1.015%	80,893	+196.985%
2020-12-01	0.0930	0.0930	0.0930	0.09850	+2.604%	13,197	+200.000%
2020-11-30	0.1030	0.1030	0.0990	0.09600	-3.275%	30,936	+207.813%
2020-11-27	0.1020	0.1020	0.0955	0.09925	-1.733%	66,488	+197.733%
2020-11-26	0.1000	0.1000	0.1000	0.10100	-8.182%	249,118	+192.574%
2020-11-25	0.1000	0.1100	0.1000	0.11000	+13.990%	533,780	+168.636%
2020-11-23	0.0915	0.1050	0.0915	0.09650	0.000%	170,091	+206.218%
2020-11-20	0.0960	0.1140	0.0905	0.09650	+10.920%	865,344	+206.218%
2020-11-19	0.0865	0.0900	0.0865	0.08700	+14.098%	84,635	+239.655%
2020-11-18	0.0860	0.0860	0.0860	0.07625	-9.763%	63,409	+287.541%
2020-11-17	0.0860	0.0860	0.0860	0.08450	+3.049%	93,600	+249.704%
2020-11-16	0.0800	0.0865	0.0800	0.08200	+1.548%	312,806	+260.366%
2020-11-13	0.0840	0.0840	0.0840	0.08075	-1.824%	19,103	+265.944%
2020-11-12	0.0850	0.0860	0.0850	0.08225	+2.174%	53,476	+259.271%
2020-11-11	0.0800	0.0800	0.0800	0.08050	-1.829%	146,752	+267.081%
2020-11-10	0.0815	0.0865	0.0800	0.08200	+12.329%	675,756	+260.366%
2020-11-03	0.0665	0.0665	0.0665	0.07300	+6.960%	22,963	+304.795%
2020-11-02	0.0755	0.0755	0.0745	0.06825	-18.263%	531,216	+332.967%
2020-10-30	0.0775	0.0775	0.0775	0.08350	+11.333%	271,310	+253.892%
2020-10-28	0.0725	0.0725	0.0725	0.07500	-1.639%	67,185	+294.000%
2020-10-27	0.0700	0.0700	0.0700	0.07625	-1.613%	69,504	+287.541%
2020-10-23	0.0795	0.0795	0.0795	0.07750	-2.516%	1,745	+281.290%
2020-10-20	0.0705	0.0850	0.0705	0.07950	-0.625%	99,553	+271.698%
2020-10-14	0.0790	0.0850	0.0750	0.08000	+16.364%	437,638	+269.375%
2020-10-13	0.0805	0.0805	0.0700	0.06875	-23.184%	1,344,788	+329.818%
2020-10-12	0.0800	0.0930	0.0800	0.08950	+19.333%	564,419	+230.168%
2020-10-09	0.0750	0.0795	0.0750	0.07500	-2.280%	214,824	+294.000%
2020-10-08	0.0740	0.0780	0.0735	0.07675	+3.367%	298,748	+285.016%
2020-10-07	0.0600	0.0790	0.0600	0.07425	+18.800%	1,532,375	+297.980%
2020-10-05	0.0680	0.0680	0.0680	0.06250	+5.042%	59,308	+372.800%
2020-10-02	0.0590	0.0595	0.0590	0.05950	+8.676%	107,920	+396.639%
2020-09-29	0.0460	0.0600	0.0460	0.05475	+4.286%	182,640	+439.726%
2020-09-28	0.0595	0.0595	0.0595	0.05250	+1.942%	55,814	+462.857%
2020-09-24	0.0550	0.0550	0.0550	0.05150	-5.069%	22,094	+473.786%
2020-09-23	0.0615	0.0615	0.0615	0.05425	+1.402%	314,058	+444.700%
2020-09-22	0.0595	0.0595	0.0595	0.05350	-3.604%	2,391	+452.336%
2020-09-21	0.0575	0.0575	0.0575	0.05550	-5.128%	82,809	+432.432%
2020-09-18	0.0510	0.0510	0.0510	0.05850	+2.183%	195,465	+405.128%
2020-09-15	0.0650	0.0650	0.0650	0.05725	+0.439%	57,663	+416.157%
2020-09-09	0.0600	0.0600	0.0600	0.05700	-8.800%	10,982	+418.421%
2020-09-08	0.0700	0.0700	0.0550	0.06250	+1.626%	41,704	+372.800%
2020-09-04	0.0515	0.0545	0.0515	0.06150	-0.806%	54,262	+380.488%
2020-09-02	0.0540	0.0540	0.0540	0.06200	+1.224%	27,328	+376.613%
2020-08-28	0.0525	0.0525	0.0525	0.06125	+5.603%	22,024	+382.449%
2020-08-27	0.0570	0.0595	0.0570	0.05800	-11.787%	96,530	+409.483%
2020-08-25	0.0760	0.0760	0.0760	0.06575	+1.154%	61,695	+349.430%
2020-08-21	0.0745	0.0745	0.0610	0.06500	-1.141%	590,176	+354.615%
2020-08-19	0.0620	0.0620	0.0620	0.06575	0.000%	12,076	+349.430%
2020-08-18	0.0615	0.0615	0.0615	0.06575	-7.394%	63,925	+349.430%
2020-08-14	0.0775	0.0775	0.0775	0.07100	-0.351%	35,562	+316.197%
2020-08-13	0.0755	0.0755	0.0755	0.07125	-2.730%	5,000	+314.737%
2020-08-07	0.0765	0.0765	0.0720	0.07325	-11.747%	253,594	+303.413%
2020-08-06	0.0800	0.0800	0.0800	0.08300	+8.143%	11,212	+256.024%
2020-08-05	0.0850	0.0850	0.0770	0.07675	-6.687%	70,157	+285.016%
2020-08-04	0.0775	0.0800	0.0770	0.08225	-1.497%	171,214	+259.271%
2020-08-03	0.0775	0.0775	0.0775	0.08350	-1.475%	44,243	+253.892%
2020-07-31	0.0840	0.0995	0.0840	0.08475	+29.985%	294,026	+248.673%
2020-07-30	0.0895	0.0895	0.0680	0.06520	-20.729%	364,978	+353.221%
2020-07-29	0.0895	0.0895	0.0895	0.08225	+2.813%	90,365	+259.271%
2020-07-28	0.0795	0.0800	0.0680	0.08000	+6.667%	1,046,491	+269.375%
2020-07-27	0.0905	0.0905	0.0700	0.07500	-8.537%	949,933	+294.000%
2020-07-24	0.0650	0.1500	0.0550	0.08200	+63.184%	11,957,472	+260.366%
2020-07-23	0.0505	0.0510	0.0500	0.05025	-8.219%	169,636	+488.060%
2020-07-21	0.0500	0.0500	0.0500	0.05475	+0.459%	6,960	+439.726%
2020-07-20	0.0585	0.0585	0.0585	0.05450	-1.802%	0	+442.202%
2020-07-17	0.0595	0.0595	0.0520	0.05550	+3.256%	159,850	+432.432%
2020-07-16	0.0500	0.0500	0.0500	0.05375	+3.865%	28,091	+449.767%
2020-07-15	0.0500	0.0500	0.0500	0.05175	-5.479%	238,400	+471.014%
2020-07-14	0.0515	0.0530	0.0500	0.05475	-2.232%	229,105	+439.726%
2020-07-13	0.0520	0.0530	0.0520	0.05600	-0.885%	64,807	+427.679%
2020-07-10	0.0530	0.0530	0.0530	0.05650	-1.739%	22,081	+423.009%
2020-07-08	0.0600	0.0605	0.0550	0.05750	-12.214%	163,058	+413.913%
2020-07-01	0.0620	0.0620	0.0620	0.06550	-5.072%	36,129	+351.145%
2020-06-30	0.0650	0.0650	0.0650	0.06900	+1.471%	178,039	+328.261%
2020-06-29	0.0580	0.0680	0.0580	0.06800	+3.817%	381,700	+334.559%
2020-06-26	0.0585	0.0585	0.0580	0.06550	-1.132%	626,945	+351.145%
2020-06-25	0.0695	0.0700	0.0695	0.06625	-8.304%	123,956	+346.038%
2020-06-24	0.0780	0.0780	0.0780	0.07225	-7.962%	8,548	+308.997%
2020-06-23	0.0735	0.0735	0.0730	0.07850	+9.790%	48,588	+276.433%
2020-06-22	0.0720	0.0720	0.0715	0.07150	-4.348%	160,624	+313.287%
2020-06-19	0.0700	0.0700	0.0700	0.07475	+13.258%	70,984	+295.318%
2020-06-18	0.0775	0.0795	0.0700	0.06600	-2.222%	208,442	+347.727%
2020-06-17	0.0775	0.0775	0.0775	0.06750	0.000%	95,507	+337.778%
2020-06-16	0.0715	0.0715	0.0715	0.06750	-5.594%	86,129	+337.778%
2020-06-15	0.0700	0.0740	0.0700	0.07150	-4.667%	186,835	+313.287%
2020-06-12	0.0705	0.0705	0.0705	0.07500	+2.740%	306,665	+294.000%
2020-06-11	0.0715	0.0900	0.0715	0.07300	-9.598%	279,665	+304.795%
2020-06-10	0.0850	0.0890	0.0850	0.08075	-5.000%	78,000	+265.944%
2020-06-09	0.0720	0.0960	0.0720	0.08500	-3.409%	321,959	+247.647%
2020-06-08	0.0900	0.0980	0.0800	0.08800	-7.368%	938,512	+235.795%
2020-06-05	0.0950	0.1100	0.0850	0.09500	+6.742%	1,103,840	+211.053%
2020-06-04	0.0870	0.0940	0.0870	0.08900	+11.950%	576,119	+232.022%
2020-06-03	0.0755	0.0865	0.0755	0.07950	+1.274%	260,626	+271.698%
2020-06-02	0.0775	0.0775	0.0770	0.07850	-2.484%	182,226	+276.433%
2020-06-01	0.0870	0.0875	0.0800	0.08050	+4.545%	169,988	+267.081%
2020-05-29	0.0800	0.0800	0.0795	0.07700	-4.348%	435,504	+283.766%
2020-05-28	0.0700	0.0995	0.0700	0.08050	+23.846%	1,108,947	+267.081%
2020-05-27	0.0600	0.0620	0.0600	0.06500	+11.111%	79,941	+354.615%
2020-05-26	0.0565	0.0570	0.0505	0.05850	+4.464%	124,035	+405.128%
2020-05-22	0.0600	0.0600	0.0600	0.05600	-4.274%	15,000	+427.679%
2020-05-21	0.0630	0.0630	0.0585	0.05850	+1.739%	265,953	+405.128%
2020-05-20	0.0595	0.0600	0.0550	0.05750	+0.437%	218,495	+413.913%
2020-05-19	0.0430	0.0595	0.0430	0.05725	+1.327%	752,460	+416.157%
2020-05-18	0.0625	0.0625	0.0500	0.05650	-1.310%	126,805	+423.009%
2020-05-15	0.0505	0.0550	0.0505	0.05725	-0.435%	167,036	+416.157%
2020-05-14	0.0590	0.0590	0.0550	0.05750	-14.815%	99,795	+413.913%
2020-05-13	0.0635	0.0635	0.0635	0.06750	+6.299%	95,446	+337.778%
2020-05-12	0.0695	0.0700	0.0695	0.06350	+4.098%	57,048	+365.354%
2020-05-11	0.0635	0.0640	0.0635	0.06100	+8.734%	91,623	+384.426%
2020-05-07	0.0640	0.0640	0.0545	0.05610	-8.033%	164,513	+426.738%
2020-05-05	0.0585	0.0640	0.0560	0.06100	0.000%	221,395	+384.426%
2020-05-04	0.0620	0.0620	0.0620	0.06100	-8.955%	152,744	+384.426%
2020-05-01	0.0600	0.0650	0.0600	0.06700	-3.943%	476,807	+341.045%
2020-04-30	0.0800	0.0800	0.0710	0.06975	+5.682%	129,942	+323.656%
2020-04-29	0.0695	0.0765	0.0585	0.06600	-4.348%	328,301	+347.727%
2020-04-28	0.0755	0.0850	0.0725	0.06900	-1.429%	521,482	+328.261%
2020-04-27	0.0800	0.0800	0.0555	0.07000	+7.692%	1,886,914	+322.143%
2020-04-24	0.0750	0.0750	0.0550	0.06500	-2.256%	928,053	+354.615%
2020-04-23	0.0745	0.0850	0.0605	0.06650	+2.308%	1,900,199	+344.361%
2020-04-22	0.0450	0.0800	0.0448	0.06500	+44.444%	7,181,361	+354.615%
2020-04-21	0.0430	0.0452	0.0430	0.04500	-2.174%	652,262	+556.667%
2020-04-20	0.0500	0.0500	0.0394	0.04600	0.000%	407,675	+542.391%
2020-04-17	0.0428	0.0430	0.0428	0.04600	+19.481%	487,375	+542.391%
2020-04-16	0.0440	0.0440	0.0400	0.03850	-14.444%	943,498	+667.532%
2020-04-15	0.0480	0.0484	0.0458	0.04500	-6.250%	584,027	+556.667%
2020-04-14	0.0450	0.0540	0.0448	0.04800	+6.667%	498,321	+515.625%
2020-04-09	0.0525	0.0525	0.0490	0.04500	-5.263%	334,269	+556.667%
2020-04-08	0.0450	0.0450	0.0400	0.04750	0.000%	179,747	+522.105%
2020-04-07	0.0530	0.0530	0.0412	0.04750	+23.377%	2,936,566	+522.105%
2020-04-02	0.0400	0.0400	0.0400	0.03850	+10.000%	25,742	+667.532%
2020-04-01	0.0356	0.0356	0.0356	0.03500	+4.478%	86,434	+744.286%
2020-03-31	0.0328	0.0328	0.0328	0.03350	-14.103%	330,900	+782.090%
2020-03-27	0.0398	0.0400	0.0398	0.03900	+0.775%	2,517,786	+657.692%
2020-03-26	0.0400	0.0422	0.0400	0.03870	+12.174%	1,658,699	+663.566%
2020-03-25	0.0380	0.0380	0.0370	0.03450	-8.000%	235,725	+756.522%
2020-03-23	0.0426	0.0426	0.0426	0.03750	0.000%	70,000	+688.000%
2020-03-20	0.0350	0.0400	0.0350	0.03750	-6.250%	1,125,575	+688.000%
2020-03-19	0.0464	0.0464	0.0360	0.04000	-11.111%	747,101	+638.750%
2020-03-18	0.0600	0.0700	0.0550	0.04500	-25.000%	269,351	+556.667%
2020-03-17	0.0900	0.0900	0.0500	0.06000	-31.429%	436,009	+392.500%
2020-03-16	0.1250	0.1250	0.0875	0.08750	-36.364%	129,565	+237.714%
2020-03-12	0.1310	0.1310	0.1280	0.13750	-0.362%	77,964	+114.909%
2020-03-11	0.1360	0.1390	0.1290	0.13800	-3.158%	205,543	+114.130%
2020-03-10	0.1610	0.1610	0.1250	0.14250	-22.973%	1,579,220	+107.368%
2020-03-09	0.1700	0.1700	0.1700	0.18500	+5.714%	51,899	+59.730%
2020-03-05	0.1800	0.1800	0.1790	0.17500	-12.500%	75,470	+68.857%
2020-03-02	0.2160	0.2180	0.2160	0.20000	+4.167%	11,842	+47.750%
2020-02-28	0.2000	0.2020	0.1780	0.19200	-8.571%	123,102	+53.906%
2020-02-24	0.2120	0.2120	0.2000	0.21000	-6.250%	333,903	+40.714%
2020-02-21	0.2380	0.2380	0.2200	0.22400	+1.818%	156,867	+31.920%
2020-02-20	0.2180	0.2300	0.2180	0.22000	+4.762%	63,166	+34.318%
2020-02-19	0.2200	0.2200	0.1900	0.21000	-1.408%	92,425	+40.714%
2020-02-12	0.2100	0.2100	0.2100	0.21300	-1.843%	32,952	+38.732%
2020-02-10	0.2040	0.2040	0.2040	0.21700	+0.930%	21,865	+36.175%
2020-02-07	0.2120	0.2120	0.2120	0.21500	-2.715%	50,636	+37.442%
2020-02-05	0.2180	0.2260	0.2120	0.22100	+7.282%	382,979	+33.710%
2020-02-04	0.2040	0.2060	0.1950	0.20600	-3.513%	366,514	+43.447%
2020-02-03	0.2220	0.2220	0.1920	0.21350	-11.411%	733,578	+38.407%
2020-01-31	0.2200	0.2600	0.2060	0.24100	-28.060%	845,896	+22.614%
2020-01-30	0.3200	0.3200	0.3200	0.33500	+1.515%	7,500	-11.791%
2020-01-28	0.3200	0.3200	0.3200	0.33000	-1.493%	12,679	-10.455%
2020-01-27	0.3200	0.3200	0.3100	0.33500	-4.286%	95,765	-11.791%
2020-01-21	0.3300	0.3300	0.3300	0.35000	+0.865%	800	-15.571%
2020-01-16	0.3260	0.3260	0.3240	0.34700	+3.892%	16,500	-14.841%
2020-01-15	0.3340	0.3340	0.3300	0.33400	-4.571%	20,000	-11.527%
2020-01-14	0.3400	0.3400	0.3300	0.35000	-2.778%	12,500	-15.571%
2020-01-13	0.3400	0.3600	0.3400	0.36000	+2.857%	31,000	-17.917%
2020-01-10	0.3420	0.3420	0.3420	0.35000	+1.744%	47,077	-15.571%
2020-01-09	0.3700	0.3700	0.3440	0.34400	-9.474%	349,601	-14.099%
2020-01-08	0.3800	0.3800	0.3800	0.38000	+1.333%	10,000	-22.237%
2020-01-06	0.3620	0.3620	0.3600	0.37500	0.000%	12,000	-21.200%
2020-01-03	0.3880	0.3880	0.3700	0.37500	+2.459%	31,217	-21.200%

.dark-mode .t8Lgxv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t8Lgxv{ color: #333333; background-color: white; border: 2px solid #333333; }FCCNFRENCH CONNECTION GROUP PLCstock LSE

FCCN
FRENCH CONNECTION GROUP PLC
stock LSE