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
  -0.75p -0.49% 152.25p 152.00p 153.50p 153.75p 151.75p 151.75p 32,841.00 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,906.5 41.9 13.7 11.1 376.30

Connect (CNCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 2017152.25-0.75-0.49%151.75153.7532,841
19 Jan 2017153+0.75+0.49%151153170,460
18 Jan 2017152.25+2.50+1.67%150152.5162,401
17 Jan 2017149.75+0.50+0.34%149150239,637
16 Jan 2017149.25-0.25-0.17%14815382,333
13 Jan 2017149.5-1.50-0.99%148.5153.75450,161
12 Jan 2017151-7.75-4.88%150154.75292,874
11 Jan 2017158.75+0.50+0.32%157.25159.25644,260
10 Jan 2017158.25+0.25+0.16%157159849,040
09 Jan 2017158+0.25+0.16%155.51591,160,931
06 Jan 2017157.75+2.75+1.77%154.75158.75666,407
05 Jan 2017155+0.50+0.32%154.75157161,370
04 Jan 2017154.5-0.75-0.48%152.5158.25376,874
03 Jan 2017155.25+2.50+1.64%153157187,555
30 Dec 2016152.75+1.75+1.16%152.25153.2593,179
29 Dec 2016151+1.00+0.67%150153.5265,278
28 Dec 2016150+6.25+4.35%144.25150167,317
23 Dec 2016143.75-2.50-1.71%143.7514789,381
22 Dec 2016146.25+0.75+0.52%143.514754,647
21 Dec 2016145.5+2.00+1.39%143.25146100,441
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 Week153.75153.75148.00150.479782k450k221k-1.50-0.98%
1 Month144.50159.25143.75155.176682k1M356k7.755.36%
3 Months136.25159.25126.50145.985842k1M249k16.0011.74%
6 Months152.00168.00126.50147.86546k1M178k0.250.16%
1 Year148.50168.00126.50149.58296k2M177k3.752.53%
3 Years165.00208.25126.50156.83155k4M174k-12.75-7.73%
5 Years165.00208.25126.50156.83155k4M174k-12.75-7.73%
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:34 V: D:20170121 06:30:06