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
  +0.25p +0.24% 103.75p 103.25p 104.25p 105.75p 101.25p 101.25p 12,029 11:03:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,906.5 41.9 13.7 7.6 256.43

Connect (CNCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Aug 2017103.5+0.50+0.49%102.75105128,898
21 Aug 2017103+3.00+3.00%100.25103.5156,531
18 Aug 2017100-2.25-2.20%100104.5207,253
17 Aug 2017102.25-4.25-3.99%102.25105.99999176,958
16 Aug 2017106.5-0.50-0.47%105.25109110,157
15 Aug 2017107+1.00+0.94%107108.5119,212
14 Aug 2017105.99999-1.50-1.40%105108.25152,064
11 Aug 2017107.5+0.75+0.70%106.5108.25323,945
10 Aug 2017106.750.000.00%106.5107139,390
09 Aug 2017106.75-1.25-1.16%106.5112.5164,375
08 Aug 2017108+0.75+0.70%107108.7571,782
07 Aug 2017107.25-1.50-1.38%107109.7499994,825
04 Aug 2017108.75+0.25+0.23%107.25110200,964
03 Aug 2017108.5-1.25-1.14%108.5112.75138,783
02 Aug 2017109.74999-1.50-1.35%109.7499911279,633
01 Aug 2017111.250.000.00%111112.5105,675
31 Jul 2017111.25-1.00-0.89%110.5113.49999303,097
28 Jul 2017112.25+0.25+0.22%111113345,659
27 Jul 2017112+2.00+1.82%110.25113740,916
26 Jul 2017110+1.25+1.15%109111.25648,358
25 Jul 2017108.75+1.00+0.93%105.49999110.5464,341
24 Jul 2017107.75+2.50+2.38%104.25107.75803,952
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 Week105.25109100102.6095110k207k156k-1.5-1.43%
1 Month110.25113.5100108.494072k741k220k-6.5-5.90%
3 Months123.25129.2588116.429729k11M690k-19.5-15.82%
6 Months14614788120.297829k11M474k-42.25-28.94%
1 Year16416888127.93856k11M340k-60.25-36.74%
3 Years154.519188142.3349011M228k-50.75-32.85%
5 Years165208.2588144.6548011M220k-61.25-37.12%
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:32 V: D:20170823 10:21:18