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
  +1.00p +0.93% 108.75p 108.75p 109.25p 110.50p 105.50p 105.50p 464,341 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,906.5 41.9 13.7 7.9 268.79

Connect (CNCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Jul 2017108.75+1.00+0.93%105.49999110.5464,341
24 Jul 2017107.75+2.50+2.38%104.25107.75803,952
21 Jul 2017105.25-1.00-0.94%105.25107251,737
20 Jul 2017106.25+1.00+0.95%104.5107912,292
19 Jul 2017105.25+3.00+2.93%102106.5525,870
18 Jul 2017102.25+1.00+0.99%101102.75254,258
17 Jul 2017101.25+0.25+0.25%101103195,298
14 Jul 20171010.000.00%99.251021,157,308
13 Jul 2017101+2.75+2.80%881024,518,719
12 Jul 201798.250007-5.75-5.53%97.999992107.25359,628
11 Jul 2017104-2.00-1.89%103110322,549
10 Jul 2017105.99999-2.25-2.08%103108.25338,407
07 Jul 2017108.25+1.50+1.41%105.49999109.25455,756
06 Jul 2017106.75-2.50-2.29%106.25111.75186,540
05 Jul 2017109.25-2.25-2.02%105.25114.75187,862
04 Jul 2017111.5-1.25-1.11%111115.5214,658
03 Jul 2017112.750.000.00%112115.5140,666
30 Jun 2017112.75-2.25-1.96%112.75115.5125,290
29 Jun 2017115-0.25-0.22%114.5115.75147,134
28 Jun 2017115.25-1.25-1.07%115.25119228,610
27 Jun 2017116.5-3.00-2.51%115120.75442,118
26 Jun 2017119.5-1.00-0.83%116.75123265,282
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 Week102110.5101106.0358252k912k550k6.756.62%
1 Month117.25120.7588104.3168125k5M588k-8.5-7.25%
3 Months126.7513088118.855929k11M785k-18-14.20%
6 Months15215488123.020129k11M476k-43.25-28.45%
1 Year15116888129.91336k11M327k-42.25-27.98%
3 Years15719188143.3478011M224k-48.25-30.73%
5 Years165208.2588145.6271011M220k-56.25-34.09%
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:33 V: D:20170726 02:54:59