Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/12/2018 130.00p 132.10p 130.00p 131.00p 15536
06/12/2018 132.00p 134.00p 129.00p 130.00p 32100
05/12/2018 130.50p 136.95p 129.50p 134.50p 24934
04/12/2018 117.50p 142.52p 117.50p 132.00p 99502
03/12/2018 114.50p 122.00p 112.01p 117.50p 44553
30/11/2018 113.50p 113.50p 113.50p 113.50p 400
29/11/2018 113.50p 113.50p 110.01p 113.50p 2881
28/11/2018 113.50p 113.50p 110.00p 113.50p 5000
27/11/2018 117.50p 118.50p 112.00p 113.50p 21668
26/11/2018 117.50p 117.50p 116.00p 117.50p 7400
23/11/2018 117.50p 119.50p 117.50p 117.50p 1028
22/11/2018 117.50p 119.50p 116.80p 117.50p 2248
21/11/2018 115.00p 120.00p 115.00p 117.50p 32153
20/11/2018 125.50p 125.50p 113.01p 115.00p 39102
19/11/2018 125.50p 125.50p 125.50p 125.50p 0
16/11/2018 122.50p 125.50p 122.50p 125.50p 3159
15/11/2018 123.50p 124.00p 122.50p 122.50p 2000
14/11/2018 125.00p 128.70p 123.50p 123.50p 4766
13/11/2018 125.00p 130.00p 123.01p 125.00p 10192
12/11/2018 134.00p 135.00p 125.00p 125.00p 20040
09/11/2018 134.00p 136.90p 130.01p 134.00p 7853
08/11/2018 125.00p 136.90p 125.00p 134.00p 38319
07/11/2018 125.00p 128.44p 120.01p 125.00p 2081
06/11/2018 125.00p 128.44p 125.00p 125.00p 4523
05/11/2018 126.00p 126.00p 120.00p 125.00p 260
02/11/2018 126.00p 126.00p 126.00p 126.00p 35000
01/11/2018 126.00p 127.00p 122.00p 126.00p 8043
31/10/2018 126.00p 130.00p 122.01p 126.00p 10076
30/10/2018 125.00p 126.00p 122.01p 126.00p 75
29/10/2018 125.00p 125.00p 125.00p 125.00p 702
26/10/2018 124.00p 126.44p 120.08p 125.00p 16476
25/10/2018 123.00p 128.00p 121.90p 124.00p 22269
24/10/2018 122.00p 124.00p 122.00p 123.00p 1796
23/10/2018 122.00p 122.00p 118.01p 122.00p 21886
22/10/2018 126.50p 126.50p 120.01p 122.00p 15546
19/10/2018 117.50p 130.00p 117.50p 126.50p 14671
18/10/2018 121.00p 123.00p 115.00p 117.50p 12948
17/10/2018 121.00p 121.00p 121.00p 121.00p 0
16/10/2018 124.50p 124.99p 117.90p 121.00p 46648
15/10/2018 124.50p 127.99p 122.00p 124.50p 7848
12/10/2018 112.50p 125.00p 112.50p 124.50p 37478
11/10/2018 119.00p 119.00p 106.00p 112.50p 30798
10/10/2018 122.50p 123.50p 120.00p 122.50p 35293
09/10/2018 125.50p 126.45p 118.00p 122.50p 11300
08/10/2018 131.50p 131.50p 122.00p 125.50p 25306
05/10/2018 130.00p 133.45p 128.50p 131.50p 17914
04/10/2018 131.00p 131.40p 128.28p 130.00p 10797
03/10/2018 137.00p 137.00p 131.00p 131.00p 934
02/10/2018 142.50p 143.70p 134.00p 137.00p 15149
01/10/2018 139.00p 145.99p 139.00p 143.00p 34065
28/09/2018 128.00p 142.45p 123.90p 139.00p 70958
27/09/2018 135.00p 135.00p 129.50p 129.50p 16429
26/09/2018 136.50p 136.50p 135.00p 135.00p 13583
25/09/2018 142.00p 142.00p 136.50p 136.50p 5262
24/09/2018 142.00p 142.70p 140.00p 142.00p 1439
21/09/2018 142.50p 143.00p 142.00p 142.00p 32649
20/09/2018 143.50p 143.50p 142.50p 142.50p 0
19/09/2018 144.50p 145.00p 143.50p 143.50p 12787
18/09/2018 144.50p 147.00p 141.25p 144.50p 9513
17/09/2018 144.50p 148.55p 144.50p 144.50p 1689
14/09/2018 146.50p 147.02p 141.25p 144.50p 1350
13/09/2018 147.50p 149.75p 143.00p 146.50p 15549
12/09/2018 148.00p 149.95p 146.05p 147.50p 5705
11/09/2018 141.00p 150.00p 141.00p 148.00p 29863
10/09/2018 139.00p 144.95p 138.00p 141.00p 6723
07/09/2018 139.00p 139.75p 135.05p 139.00p 9168
06/09/2018 135.50p 145.00p 135.50p 139.00p 57394
05/09/2018 142.50p 143.50p 133.35p 135.50p 20960
04/09/2018 144.50p 144.50p 141.05p 142.50p 2862
03/09/2018 151.00p 151.00p 141.05p 144.50p 18924
31/08/2018 157.50p 158.77p 147.30p 151.00p 13576
30/08/2018 161.00p 164.95p 156.00p 157.50p 24968
29/08/2018 157.50p 164.95p 157.50p 161.00p 24388
28/08/2018 144.00p 158.00p 144.00p 157.50p 68669
24/08/2018 128.50p 148.00p 128.50p 144.00p 76819
23/08/2018 117.50p 131.00p 116.00p 128.50p 130895
22/08/2018 117.50p 119.50p 116.00p 117.50p 10861
21/08/2018 117.00p 118.00p 116.00p 117.50p 3964
20/08/2018 117.00p 118.00p 116.00p 117.00p 926
17/08/2018 116.50p 118.50p 116.50p 117.00p 913
16/08/2018 117.00p 117.00p 106.00p 116.50p 79907
15/08/2018 117.00p 118.00p 117.00p 118.00p 8000
14/08/2018 116.50p 118.00p 115.36p 117.00p 8064
13/08/2018 116.50p 117.00p 115.30p 116.50p 1869
10/08/2018 117.50p 118.00p 115.54p 116.50p 7239
09/08/2018 117.50p 119.75p 115.30p 117.50p 2598
08/08/2018 118.00p 118.00p 115.30p 117.50p 2299
07/08/2018 118.00p 118.00p 118.00p 118.00p 22
06/08/2018 118.00p 118.50p 116.30p 118.00p 6335
03/08/2018 118.00p 118.00p 116.30p 118.00p 355
02/08/2018 118.00p 120.00p 116.30p 118.00p 13399
01/08/2018 118.00p 118.00p 118.00p 118.00p 0
31/07/2018 118.00p 118.50p 116.30p 118.00p 11510
30/07/2018 118.00p 118.50p 116.55p 118.00p 599
27/07/2018 118.00p 119.00p 116.55p 118.00p 1990
26/07/2018 121.00p 122.00p 113.00p 118.00p 52657
25/07/2018 125.00p 125.00p 118.00p 121.00p 46233
24/07/2018 132.50p 132.50p 120.00p 127.00p 77055
23/07/2018 125.00p 135.00p 125.00p 132.50p 45596
20/07/2018 118.50p 130.00p 118.50p 125.00p 62287
19/07/2018 116.50p 120.00p 116.36p 118.50p 10172
18/07/2018 106.50p 116.36p 106.50p 114.00p 26809
17/07/2018 106.50p 106.50p 106.50p 106.50p 0
16/07/2018 105.50p 110.00p 103.30p 106.50p 31984
13/07/2018 111.50p 113.75p 102.74p 105.50p 37452
12/07/2018 102.00p 113.00p 100.30p 111.50p 100135
11/07/2018 91.00p 101.00p 91.00p 101.00p 41625
10/07/2018 79.50p 94.00p 79.50p 91.00p 87009
09/07/2018 75.00p 76.50p 73.50p 75.00p 10183
06/07/2018 73.00p 75.00p 71.30p 75.00p 14696
05/07/2018 74.00p 74.50p 73.00p 73.00p 4034
04/07/2018 74.00p 74.00p 73.10p 74.00p 3000
03/07/2018 76.00p 76.00p 74.00p 74.00p 2000
02/07/2018 76.00p 76.00p 76.00p 76.00p 0
29/06/2018 76.00p 77.00p 74.02p 76.00p 3642
28/06/2018 76.00p 76.00p 76.00p 76.00p 10000
27/06/2018 76.00p 76.00p 74.55p 76.00p 8816
26/06/2018 76.00p 76.00p 76.00p 76.00p 0
25/06/2018 77.50p 77.80p 76.00p 76.00p 5000
22/06/2018 77.50p 77.50p 77.50p 77.50p 45000
21/06/2018 77.50p 77.50p 77.50p 77.50p 0
20/06/2018 77.50p 78.50p 75.60p 77.50p 13378
19/06/2018 77.50p 77.50p 75.60p 77.50p 1000
18/06/2018 79.00p 79.00p 75.60p 77.50p 30574
15/06/2018 79.00p 79.00p 79.00p 79.00p 25000
14/06/2018 79.00p 80.00p 76.00p 79.00p 46592
13/06/2018 79.00p 79.00p 79.00p 79.00p 10000
12/06/2018 79.00p 80.00p 76.50p 79.00p 5030
11/06/2018 79.00p 80.00p 79.00p 79.00p 5000
08/06/2018 79.00p 79.00p 79.00p 79.00p 0
07/06/2018 79.00p 80.00p 79.00p 79.00p 644
06/06/2018 79.00p 79.00p 79.00p 79.00p 45000
05/06/2018 79.00p 80.00p 79.00p 79.00p 6237
04/06/2018 79.00p 80.00p 79.00p 79.00p 7000
01/06/2018 79.00p 79.00p 79.00p 79.00p 12000
31/05/2018 79.00p 79.00p 77.00p 79.00p 36
30/05/2018 79.00p 80.00p 76.50p 79.00p 5500
29/05/2018 81.00p 81.00p 79.00p 79.00p 11718
25/05/2018 82.00p 82.00p 80.00p 81.00p 2128
24/05/2018 82.50p 84.00p 82.00p 82.00p 9765
23/05/2018 82.50p 82.50p 82.10p 82.50p 386
22/05/2018 84.50p 85.00p 81.90p 82.50p 15066
21/05/2018 84.00p 86.70p 84.00p 84.50p 5306
18/05/2018 81.00p 87.00p 81.00p 84.00p 14712
17/05/2018 81.00p 84.00p 80.25p 81.00p 8081
16/05/2018 81.00p 84.00p 80.00p 81.00p 3127
15/05/2018 80.50p 84.00p 80.50p 81.00p 5000
14/05/2018 77.50p 82.00p 77.50p 80.50p 56478
11/05/2018 77.00p 79.00p 75.00p 77.50p 74182
10/05/2018 70.50p 79.00p 70.50p 77.00p 32108
09/05/2018 70.50p 70.50p 70.50p 70.50p 0
08/05/2018 70.50p 73.00p 70.50p 70.50p 5169
04/05/2018 70.50p 73.00p 70.50p 70.50p 8424
03/05/2018 70.50p 70.50p 70.50p 70.50p 0
02/05/2018 70.50p 70.50p 68.80p 70.50p 24
01/05/2018 70.50p 70.50p 70.50p 70.50p 0
30/04/2018 71.50p 71.50p 70.00p 70.50p 9152
27/04/2018 71.50p 71.50p 70.10p 71.50p 6020
26/04/2018 71.50p 71.50p 71.13p 71.50p 292
25/04/2018 71.50p 71.50p 71.50p 71.50p 0
24/04/2018 69.50p 71.50p 69.50p 71.50p 19581
23/04/2018 69.50p 69.50p 69.50p 69.50p 0
20/04/2018 69.50p 71.00p 69.00p 69.50p 8297
19/04/2018 69.50p 69.50p 69.50p 69.50p 10000
18/04/2018 70.00p 71.80p 68.70p 69.50p 8950
17/04/2018 70.00p 71.80p 70.00p 70.00p 1778
16/04/2018 68.50p 70.00p 67.50p 70.00p 5160
13/04/2018 68.50p 68.50p 67.50p 68.50p 7901
12/04/2018 66.50p 69.00p 66.50p 68.50p 14975
11/04/2018 66.50p 66.50p 66.50p 66.50p 0
10/04/2018 66.50p 66.50p 66.00p 66.50p 4000
09/04/2018 66.50p 68.00p 66.00p 66.50p 9101
06/04/2018 66.50p 68.00p 66.50p 66.50p 1176
05/04/2018 65.00p 67.00p 63.33p 66.50p 13167
04/04/2018 65.00p 66.00p 63.33p 65.00p 1800
03/04/2018 65.00p 65.00p 63.25p 65.00p 224
29/03/2018 61.50p 67.00p 61.00p 65.00p 93893
28/03/2018 65.00p 65.00p 61.50p 61.50p 4000
27/03/2018 65.00p 65.00p 64.00p 65.00p 80
26/03/2018 66.00p 66.00p 64.15p 65.00p 6522
23/03/2018 68.00p 68.00p 66.00p 66.00p 8151
22/03/2018 70.00p 70.00p 66.00p 68.00p 21328
21/03/2018 70.00p 70.00p 70.00p 70.00p 0
20/03/2018 72.00p 72.40p 69.10p 70.00p 28292
19/03/2018 72.00p 72.00p 71.00p 72.00p 21
16/03/2018 72.00p 72.00p 71.00p 72.00p 798
15/03/2018 71.50p 72.90p 71.00p 72.00p 16040
14/03/2018 69.50p 72.00p 67.60p 71.50p 8788
13/03/2018 69.50p 69.50p 67.70p 69.50p 168
12/03/2018 69.50p 69.50p 69.50p 69.50p 0
09/03/2018 69.50p 69.50p 67.70p 69.50p 10898
08/03/2018 69.50p 69.50p 69.50p 69.50p 0
07/03/2018 68.50p 71.75p 67.80p 69.50p 6189
06/03/2018 68.50p 69.85p 67.70p 68.50p 5863
05/03/2018 68.50p 68.50p 67.96p 68.50p 7792
02/03/2018 68.50p 68.50p 67.70p 68.50p 3000
01/03/2018 68.50p 68.50p 67.50p 68.50p 15000
28/02/2018 66.50p 68.50p 65.90p 68.50p 31934
27/02/2018 65.50p 66.50p 65.50p 66.50p 71780
26/02/2018 65.00p 67.00p 64.25p 65.50p 11623

*Close Price adjusted for both dividends and splits