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
  +0.00p +0.00% 29.00p 28.85p 29.20p 30.85p 28.50p 30.85p 306,675 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,594.3 34.2 11.0 2.6 71.68

Connect (CNCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 2018290.000.00%28.530.85306,675
19 Jul 201829-0.10-0.34%28.529.3164,022
18 Jul 201829.1+0.10+0.34%28.529.65202,072
17 Jul 201829-0.43-1.44%28.529.7627,980
16 Jul 201829.425+0.32+1.12%2930521,609
13 Jul 201829.1-0.70-2.35%2929.7370,945
12 Jul 201829.8+0.35+1.19%28.530.05180,109
11 Jul 201829.45-0.05-0.17%28.5529.65245,553
10 Jul 201829.5-0.10-0.34%29.430524,678
09 Jul 201829.6-0.40-1.33%29.530.1359,194
06 Jul 201830-0.70-2.28%29.9530.91,039,326
05 Jul 201830.7-0.35-1.13%30.1531.7246,799
04 Jul 201831.05+1.35+4.55%31.0532.6246,343
03 Jul 201829.7-0.40-1.33%29.530.1351,317
02 Jul 201830.1-0.75-2.43%29.5530.7405,653
29 Jun 201830.85-1.15-3.59%30.433.4528,495
28 Jun 201832+0.15+0.47%31.532.4345,363
27 Jun 201831.85+0.90+2.91%31.233.35248,486
26 Jun 201830.95-2.20-6.64%30.9532.95420,573
25 Jun 201833.15-0.60-1.78%32.8534.35155,769
22 Jun 201833.75-1.25-3.57%33.7535995,291
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 Week29.5530.8528.529.1479164k628k377k-0.55-1.86%
1 Month34.33528.530.5384156k1M409k-5.3-15.45%
3 Months61611740.375482k17M916k-32-52.46%
6 Months105.61071751.425526k17M706k-76.6-72.54%
1 Year106.5119.81766.32518k17M478k-77.5-72.77%
3 Years148.517517103.94895k17M328k-119.5-80.47%
5 Years165208.2517113.91095k17M280k-136-82.42%
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:20180722 18:22:27