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
  -0.30p -0.44% 67.50p 67.50p 68.90p 69.40p 67.50p 69.00p 133,048 14:31:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,594.3 34.2 11.0 6.1 166.83

Connect (CNCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 201867.800003-1.30-1.88%67.80000370.54,333,387
19 Feb 201869.099998-1.80-2.54%6973.799995255,393
16 Feb 201870.900001+3.10+4.57%69.19999671.299995874,030
15 Feb 201867.800003+2.80+4.31%65.69999667.8000033,202,117
14 Feb 201865+1.80+2.85%62.265.5999981,153,547
13 Feb 201863.2+1.50+2.43%61.29999964.8000032,178,766
12 Feb 201861.699996-0.70-1.12%58.30000362.400001466,505
09 Feb 201862.400001+0.90+1.46%58.762.799999400,997
08 Feb 201861.5-0.90-1.44%59.10000263.800003284,944
07 Feb 201862.400001+0.40+0.65%60.30000363.000003397,378
06 Feb 201862-1.20-1.90%6063.900001468,989
05 Feb 201863.2-1.70-2.62%61.59999867.399993302,024
02 Feb 201864.900001-5.30-7.55%64.40000169.51,925,017
01 Feb 201870.200004-4.60-6.15%69.19999674373,194
31 Jan 201874.8000030.000.00%74.09999876.400001392,083
30 Jan 201874.800003+0.90+1.22%73.09999875.5284,522
29 Jan 201873.900001-1.60-2.12%73.19999678324,875
26 Jan 201875.5+0.40+0.53%74.80000377527,371
25 Jan 201875.0999980.000.00%74.59999877.1999961,036,300
24 Jan 201875.099998+0.30+0.40%73.59999877730,218
23 Jan 201874.800003-1.20-1.58%73771,048,965
22 Jan 201876-29.60-28.03%7489.9999923,022,939
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 Week62.273.862.267.7808255k4M2M5.38.52%
1 Month75.57858.367.5672255k4M997k-8-10.60%
3 Months107.75119.858.379.251841k4M561k-40.25-37.35%
6 Months101.25119.858.389.11188k4M400k-33.75-33.33%
1 Year14614758.3106.02728k11M437k-78.5-53.77%
3 Years154.517558.3126.90405k11M265k-87-56.31%
5 Years165208.2558.3132.82335k11M243k-97.5-59.09%
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:32 V: D:20180221 15:26:04