Arcontech Group (ARC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arcontech Group

Date Open High Low Close* Volume
05/05/2017 69.75p 70.75p 69.75p 69.75p 3442
04/05/2017 67.00p 73.77p 67.00p 69.75p 90304
03/05/2017 62.00p 69.10p 61.60p 66.50p 69087
02/05/2017 62.00p 67.00p 61.33p 62.00p 43155
28/04/2017 62.00p 62.00p 61.33p 62.00p 7171
27/04/2017 61.50p 64.00p 61.50p 62.00p 19701
26/04/2017 62.00p 63.25p 60.00p 61.50p 18052
25/04/2017 64.50p 64.80p 61.00p 62.50p 74352
24/04/2017 65.00p 68.00p 64.30p 64.50p 65821
21/04/2017 65.00p 65.70p 65.00p 65.00p 5577
20/04/2017 61.75p 65.70p 61.65p 65.00p 111309
19/04/2017 57.00p 62.00p 55.00p 61.75p 82063
18/04/2017 57.00p 58.00p 57.00p 57.00p 40000
13/04/2017 57.00p 59.00p 57.00p 57.00p 8199
12/04/2017 57.00p 58.75p 57.00p 57.00p 14600
11/04/2017 57.00p 59.00p 55.65p 57.00p 5107
10/04/2017 56.50p 58.00p 56.50p 57.00p 12645
07/04/2017 56.50p 57.75p 55.00p 56.50p 34382
06/04/2017 57.00p 59.00p 55.00p 56.50p 68837
05/04/2017 57.00p 57.67p 57.00p 57.00p 337
04/04/2017 57.00p 59.00p 57.00p 57.00p 2731
03/04/2017 57.00p 57.67p 55.65p 57.00p 2520
31/03/2017 56.50p 59.00p 56.50p 57.00p 13011
30/03/2017 56.50p 57.50p 56.50p 56.50p 0
29/03/2017 57.00p 57.00p 56.50p 56.50p 13283
28/03/2017 57.00p 57.00p 56.75p 57.00p 5096
27/03/2017 58.00p 60.00p 57.00p 57.00p 7750
24/03/2017 59.50p 59.50p 58.00p 58.00p 5787
23/03/2017 61.00p 61.50p 58.00p 59.50p 103481
22/03/2017 61.50p 61.90p 61.00p 61.00p 76
21/03/2017 59.50p 61.90p 59.50p 61.50p 48956
20/03/2017 54.50p 59.70p 54.50p 59.50p 58448
17/03/2017 53.50p 56.00p 52.90p 54.50p 16098
16/03/2017 53.50p 53.50p 52.90p 53.50p 280
15/03/2017 53.50p 53.50p 52.90p 53.50p 56
14/03/2017 52.00p 54.00p 52.00p 53.50p 9040
13/03/2017 53.25p 53.25p 52.00p 52.00p 16888
10/03/2017 53.25p 54.90p 52.50p 53.25p 39805
09/03/2017 53.50p 54.70p 52.36p 53.25p 13201
08/03/2017 53.25p 55.00p 52.50p 53.50p 19457
07/03/2017 53.25p 53.50p 52.75p 53.25p 16895
06/03/2017 52.00p 53.25p 50.20p 53.25p 47307
03/03/2017 47.50p 47.50p 47.01p 47.50p 160
02/03/2017 47.50p 48.00p 47.50p 47.50p 2000
01/03/2017 51.50p 51.50p 47.50p 47.50p 22428
28/02/2017 54.00p 54.00p 48.00p 51.50p 50940
27/02/2017 54.00p 54.00p 52.00p 54.00p 14277
24/02/2017 54.00p 54.00p 52.04p 54.00p 575
23/02/2017 54.00p 55.35p 52.00p 54.00p 11193
22/02/2017 54.00p 54.00p 54.00p 54.00p 0
21/02/2017 55.50p 55.50p 54.00p 54.00p 12720
20/02/2017 55.50p 56.30p 55.50p 55.50p 2131
17/02/2017 55.50p 55.50p 54.00p 55.50p 2958
16/02/2017 55.50p 55.50p 54.00p 55.50p 652
15/02/2017 55.50p 55.50p 54.00p 55.50p 349
14/02/2017 55.50p 55.50p 55.50p 55.50p 0
13/02/2017 55.50p 56.85p 54.00p 55.50p 56166
10/02/2017 55.00p 56.63p 53.00p 55.50p 5238
09/02/2017 55.00p 55.00p 53.00p 55.00p 8905
08/02/2017 54.00p 57.00p 53.42p 55.00p 52153
07/02/2017 54.00p 55.00p 53.00p 54.00p 5879
06/02/2017 50.00p 55.50p 50.00p 54.00p 90385
03/02/2017 50.00p 51.00p 49.17p 50.00p 12343
02/02/2017 50.00p 50.00p 50.00p 50.00p 0
01/02/2017 50.50p 52.00p 49.15p 50.00p 10136
31/01/2017 50.50p 50.50p 49.15p 50.50p 80
30/01/2017 51.50p 52.88p 50.00p 50.50p 34272
27/01/2017 51.50p 53.00p 50.78p 51.50p 986
26/01/2017 51.50p 51.50p 51.50p 51.50p 0
25/01/2017 50.50p 53.00p 49.25p 51.50p 9907
24/01/2017 50.00p 53.00p 50.00p 50.50p 3976
23/01/2017 51.25p 52.40p 49.00p 50.00p 20432
20/01/2017 51.25p 51.25p 51.25p 51.25p 0
19/01/2017 51.25p 52.00p 50.63p 51.25p 401
18/01/2017 49.00p 53.00p 49.00p 51.25p 68709
17/01/2017 49.00p 50.00p 49.00p 49.00p 10116
16/01/2017 49.00p 49.00p 49.00p 49.00p 815
13/01/2017 49.00p 49.90p 49.00p 49.00p 15000
12/01/2017 49.00p 49.90p 49.00p 49.00p 100
11/01/2017 49.50p 49.90p 48.25p 49.00p 2827
10/01/2017 47.25p 50.85p 47.06p 49.50p 9879
09/01/2017 47.50p 47.50p 47.12p 47.25p 9968
06/01/2017 48.00p 48.00p 47.38p 47.50p 10278
05/01/2017 48.50p 48.50p 48.50p 48.50p 0
04/01/2017 49.00p 49.00p 47.36p 48.50p 160
03/01/2017 49.50p 50.85p 49.00p 50.00p 5539
30/12/2016 49.00p 49.50p 48.36p 49.50p 80
29/12/2016 48.50p 50.00p 47.00p 49.00p 6440
28/12/2016 49.00p 49.00p 47.00p 48.50p 2583
23/12/2016 49.00p 49.00p 49.00p 49.00p 0
22/12/2016 49.00p 49.50p 49.00p 49.00p 0
21/12/2016 49.00p 49.00p 47.00p 49.00p 1320
20/12/2016 49.00p 49.00p 49.00p 49.00p 0
19/12/2016 49.00p 49.00p 49.00p 49.00p 0
16/12/2016 49.00p 49.00p 47.00p 49.00p 568
15/12/2016 49.00p 49.00p 49.00p 49.00p 0
14/12/2016 49.50p 51.00p 48.00p 49.00p 7417
13/12/2016 49.50p 51.00p 48.00p 49.50p 2955
12/12/2016 50.00p 51.00p 48.25p 49.50p 6550
09/12/2016 50.00p 50.00p 50.00p 50.00p 0
08/12/2016 50.50p 51.00p 50.00p 50.00p 11082
07/12/2016 47.50p 50.75p 47.50p 50.50p 26083
06/12/2016 47.50p 49.00p 46.50p 47.50p 13092
05/12/2016 42.50p 49.94p 42.50p 47.50p 53783
02/12/2016 37.50p 45.00p 37.50p 43.50p 79710
01/12/2016 37.50p 37.50p 37.50p 37.50p 0
30/11/2016 37.50p 37.50p 37.50p 37.50p 0
29/11/2016 37.50p 37.50p 37.50p 37.50p 0
28/11/2016 37.50p 37.50p 37.50p 37.50p 0
25/11/2016 37.50p 37.50p 36.30p 37.50p 400
24/11/2016 37.50p 37.50p 37.50p 37.50p 0
23/11/2016 37.50p 38.00p 36.30p 37.50p 434
22/11/2016 37.50p 37.50p 36.30p 37.50p 7000
21/11/2016 37.50p 37.50p 37.50p 37.50p 0
18/11/2016 37.50p 38.50p 37.28p 37.50p 10304
17/11/2016 37.50p 37.50p 37.30p 37.50p 2000
16/11/2016 37.50p 37.50p 37.50p 37.50p 0
15/11/2016 37.50p 37.50p 37.50p 37.50p 0
14/11/2016 37.00p 38.00p 37.00p 37.50p 22641
11/11/2016 37.00p 37.00p 36.75p 37.00p 30
10/11/2016 37.00p 38.00p 37.00p 37.00p 21864
09/11/2016 32.00p 36.00p 30.48p 35.50p 62000
08/11/2016 35.50p 37.00p 35.50p 35.50p 905
07/11/2016 35.50p 35.50p 34.00p 35.50p 1735
04/11/2016 38.00p 38.60p 35.00p 35.50p 14643
03/11/2016 38.00p 38.00p 37.00p 38.00p 8000
02/11/2016 37.50p 39.00p 37.50p 38.00p 8330
01/11/2016 41.00p 41.00p 37.50p 37.50p 18040
31/10/2016 42.00p 42.00p 40.00p 41.00p 3559
28/10/2016 42.00p 43.00p 40.00p 42.00p 1465
27/10/2016 43.50p 43.50p 40.00p 42.00p 22230
26/10/2016 44.00p 44.00p 42.00p 43.50p 2824
25/10/2016 44.00p 44.00p 44.00p 44.00p 0
24/10/2016 44.00p 45.00p 44.00p 44.00p 3000
21/10/2016 44.00p 44.00p 41.00p 44.00p 9000
20/10/2016 46.00p 46.00p 44.00p 44.50p 9628
19/10/2016 46.00p 46.00p 45.00p 46.00p 51
18/10/2016 46.00p 46.00p 46.00p 46.00p 0
17/10/2016 46.00p 47.00p 46.00p 46.00p 360
14/10/2016 46.00p 47.00p 45.00p 46.00p 191
13/10/2016 46.00p 46.00p 45.00p 46.00p 8500
12/10/2016 46.00p 46.00p 45.00p 46.00p 160
11/10/2016 46.00p 46.00p 46.00p 46.00p 0
10/10/2016 46.00p 46.00p 45.00p 46.00p 708
07/10/2016 46.00p 46.00p 46.00p 46.00p 0
06/10/2016 47.00p 47.00p 45.00p 46.00p 6094
05/10/2016 47.00p 47.00p 45.00p 47.00p 39
04/10/2016 48.00p 48.00p 45.00p 47.00p 2914
03/10/2016 49.50p 49.50p 47.00p 48.00p 7756
30/09/2016 52.00p 52.00p 49.00p 49.50p 16078
29/09/2016 52.50p 52.50p 50.00p 52.00p 23890
28/09/2016 52.50p 52.50p 51.10p 52.50p 2112
27/09/2016 56.25p 57.08p 52.50p 55.62p 19419
26/09/2016 53.75p 58.75p 53.75p 56.25p 14391
23/09/2016 57.50p 57.50p 52.50p 53.75p 39339
22/09/2016 53.75p 53.75p 52.91p 53.13p 1212
21/09/2016 53.75p 55.00p 52.91p 53.75p 1979
20/09/2016 53.75p 55.00p 52.50p 53.75p 11178
19/09/2016 49.37p 55.00p 49.37p 53.75p 45205
16/09/2016 48.12p 51.25p 47.95p 49.37p 17336
15/09/2016 48.75p 48.75p 48.12p 48.12p 64
14/09/2016 48.75p 48.75p 48.75p 48.75p 0
13/09/2016 51.25p 51.25p 47.50p 48.75p 3503
12/09/2016 54.37p 54.37p 51.25p 51.25p 319
09/09/2016 55.62p 55.62p 52.50p 54.37p 11668
08/09/2016 55.62p 58.50p 55.62p 55.62p 337
07/09/2016 55.62p 58.50p 52.50p 55.62p 463
06/09/2016 56.88p 58.75p 53.75p 55.62p 14856
05/09/2016 56.88p 57.81p 55.69p 56.88p 10245
02/09/2016 56.88p 58.75p 55.00p 56.88p 9411
01/09/2016 55.00p 58.75p 53.75p 56.88p 67762
31/08/2016 50.63p 56.25p 50.63p 55.00p 23862
30/08/2016 50.63p 53.75p 50.63p 50.63p 95
26/08/2016 49.37p 53.00p 49.06p 50.63p 25652
25/08/2016 51.25p 52.00p 47.94p 49.37p 64889
24/08/2016 49.37p 52.13p 47.01p 51.25p 4976
23/08/2016 50.00p 52.13p 47.01p 49.37p 12430
22/08/2016 51.25p 52.50p 47.94p 50.00p 14113
19/08/2016 48.75p 52.50p 48.75p 51.25p 7365
18/08/2016 42.50p 50.00p 42.50p 48.75p 62223
17/08/2016 42.50p 44.37p 42.50p 42.50p 6000
16/08/2016 45.00p 46.12p 42.50p 42.50p 40312
15/08/2016 45.63p 45.63p 43.75p 45.00p 6000
12/08/2016 45.00p 47.50p 45.00p 45.63p 1059
11/08/2016 44.37p 46.25p 44.37p 45.00p 4299
10/08/2016 51.25p 51.25p 42.50p 44.37p 75006
09/08/2016 49.37p 51.25p 49.37p 50.63p 23073
08/08/2016 45.63p 50.00p 45.63p 50.00p 14536
05/08/2016 45.63p 46.25p 45.25p 45.63p 1881
04/08/2016 45.63p 46.25p 45.25p 45.63p 15304
03/08/2016 46.25p 47.50p 45.25p 45.63p 7781
02/08/2016 46.88p 46.88p 46.25p 46.25p 0
01/08/2016 47.50p 48.63p 46.27p 46.88p 1548
29/07/2016 45.00p 48.75p 45.00p 48.12p 54194
28/07/2016 39.38p 46.12p 39.38p 45.63p 85758
27/07/2016 39.38p 41.25p 39.38p 39.38p 431
26/07/2016 39.38p 41.25p 39.38p 39.38p 1683
25/07/2016 37.50p 42.38p 37.50p 39.38p 26560
22/07/2016 36.88p 38.75p 36.88p 37.50p 8000
21/07/2016 36.88p 38.75p 36.88p 36.88p 1739

*Close Price adjusted for both dividends and splits