Share Name Share Symbol Market Type Share ISIN Share Description
Connect Group LSE:CNCT London Ordinary Share GB00B17WCR61 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +5.50p +3.91% 146.00p 145.00p 146.00p 146.00p 141.75p 145.00p 574,099.00 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,906.5 41.9 13.7 10.7 360.85

Connect (CNCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 2017140.5-1.00-0.71%139142.599,507
17 Feb 2017141.5-1.50-1.05%139.5144.5192,754
16 Feb 2017143+1.00+0.70%141143134,812
15 Feb 2017142+2.00+1.43%139142378,702
14 Feb 2017140-0.25-0.18%137.5142250,122
13 Feb 2017140.25+1.75+1.26%138.75140.5170,612
10 Feb 2017138.5+0.25+0.18%136.25140196,571
09 Feb 2017138.25-1.75-1.25%137.25140.75436,399
08 Feb 2017140-0.75-0.53%138.75141.5385,561
07 Feb 2017140.75+1.50+1.08%138.75143212,876
06 Feb 2017139.25+1.50+1.09%138.75142.5134,073
03 Feb 2017137.75+0.75+0.55%135.5140181,872
02 Feb 2017137-2.00-1.44%137142170,823
01 Feb 2017139+1.00+0.72%136139.5135,897
31 Jan 2017138+1.75+1.28%136.25139189,811
30 Jan 2017136.25-3.50-2.50%136144.75363,937
27 Jan 2017139.75-1.75-1.24%139.75144251,663
26 Jan 2017141.5-8.50-5.67%141150.75622,729
25 Jan 20171500.000.00%14915431,783
24 Jan 2017150-2.50-1.64%14915294,744
23 Jan 2017152.5+0.25+0.16%151.75154117,238
Download more Connect Group Historical Data

Connect Group (CNCT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week142.00146.00137.500.0000100k574k211k4.002.82%
1 Month152.00154.00135.500.000032k623k232k-6.00-3.95%
3 Months139.50159.25135.500.000032k1M233k6.504.66%
6 Months163.75168.00126.500.00006k1M205k-17.75-10.84%
1 Year154.00168.00126.500.00006k2M181k-8.00-5.19%
3 Years165.00208.25126.500.000004M175k-19.00-11.52%
5 Years165.00208.25126.500.000004M175k-19.00-11.52%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170221 21:08:05