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
  -0.50p -0.74% 66.80p 66.40p 67.10p 68.00p 65.20p 68.00p 191,503 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 1,594.3 34.2 11.0 6.1 165.10

Connect (CNCT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201866.800003-0.50-0.74%65.19999668191,503
22 Feb 201867.299995+0.30+0.45%6769.900001138,546
21 Feb 201867-0.80-1.18%6769.400001177,834
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
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 Week69.473.865.268.2897139k4M1M-2.6-3.75%
1 Month76.57858.366.8579139k4M923k-9.7-12.68%
3 Months109119.858.378.938144k4M562k-42.2-38.72%
6 Months102119.858.389.29328k4M403k-35.2-34.51%
1 Year14514758.3105.80498k11M437k-78.2-53.93%
3 Years158.2517558.3126.75045k11M266k-91.45-57.79%
5 Years165208.2558.3132.68085k11M244k-98.2-59.52%
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:41 V: D:20180225 02:05:52