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
  +2.00p +2.09% 97.50p 94.25p 97.50p 97.50p 97.50p 97.50p 1,038 08:01:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,906.5 41.9 13.7 7.1 240.98

Connect (CNCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Oct 201795.5-1.25-1.29%95100253,585
20 Oct 201796.75+1.00+1.04%95102.75282,487
19 Oct 201795.75-0.75-0.78%95100190,619
18 Oct 201796.5-3.25-3.26%94.75100150,527
17 Oct 201799.75-0.25-0.25%99.510177,961
16 Oct 2017100+1.00+1.01%98.250007101128,484
13 Oct 201799-0.38-0.38%97.999992101139,676
12 Oct 201799.375-0.13-0.13%98.50000710153,255
11 Oct 201799.5-0.50-0.50%97.999992103152,905
10 Oct 2017100+0.50+0.50%97.999992102.5136,004
09 Oct 201799.5-0.50-0.50%98.250007102203,864
06 Oct 2017100-1.50-1.48%99103.25225,206
05 Oct 2017101.49999-2.50-2.40%101104.25193,636
04 Oct 2017104+4.00+4.00%100.2510440,571
03 Oct 2017100-0.50-0.50%99101.74999113,816
02 Oct 2017100.5-0.50-0.50%100103.592,078
29 Sep 2017101-0.25-0.25%10010499,770
28 Sep 2017101.25-0.75-0.74%97.999992102161,681
27 Sep 2017102-0.75-0.73%97.25104.25234,215
26 Sep 2017102.75-0.38-0.36%102106.7567,311
25 Sep 2017103.125-0.38-0.36%102.510579,265
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 Week100.25102.7594.7596.424078k282k191k-2.75-2.74%
1 Month106.75106.7594.7599.228441k282k150k-9.25-8.67%
3 Months111112.7594.75102.73018k2M166k-13.5-12.16%
6 Months13313388116.24838k11M478k-35.5-26.69%
1 Year142159.2588124.36098k11M350k-44.5-31.34%
3 Years176.2519188139.62135k11M226k-78.75-44.68%
5 Years165208.2588143.0033011M218k-67.5-40.91%
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:31 V: D:20171024 07:29:03