Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/02/2018 63.00p 67.00p 62.00p 65.00p 54999
22/02/2018 64.00p 64.00p 61.00p 63.00p 6142
21/02/2018 65.00p 65.00p 64.50p 64.50p 0
20/02/2018 65.00p 65.00p 65.00p 65.00p 0
19/02/2018 65.00p 66.50p 63.00p 65.00p 5237
16/02/2018 66.50p 66.50p 63.00p 65.00p 4003
15/02/2018 66.50p 68.00p 65.00p 66.50p 1040
14/02/2018 66.50p 66.50p 65.00p 66.50p 5417
13/02/2018 66.00p 68.00p 66.00p 66.50p 7924
12/02/2018 59.50p 67.00p 59.50p 66.00p 54201
09/02/2018 59.50p 59.50p 58.95p 59.50p 166
08/02/2018 59.50p 62.00p 59.50p 59.50p 1716
07/02/2018 59.50p 61.10p 58.60p 59.50p 13989
06/02/2018 59.50p 61.00p 58.55p 59.50p 29760
05/02/2018 62.00p 62.00p 61.50p 62.00p 4112
02/02/2018 62.00p 63.50p 62.00p 62.00p 393
01/02/2018 62.00p 64.00p 61.00p 62.00p 6502
31/01/2018 62.00p 62.00p 61.00p 62.00p 400
30/01/2018 62.00p 62.00p 60.50p 62.00p 15395
29/01/2018 62.00p 64.00p 61.00p 62.00p 5704
26/01/2018 62.00p 64.00p 62.00p 62.00p 2343
25/01/2018 62.00p 62.00p 61.00p 62.00p 160
24/01/2018 62.00p 63.50p 62.00p 62.00p 170
23/01/2018 62.00p 62.00p 62.00p 62.00p 0
22/01/2018 62.00p 62.00p 62.00p 62.00p 0
19/01/2018 62.00p 64.00p 62.00p 62.00p 300
18/01/2018 62.00p 63.75p 61.00p 62.00p 8598
17/01/2018 62.00p 63.00p 60.00p 62.00p 11421
16/01/2018 66.00p 66.75p 62.00p 62.00p 11082
15/01/2018 66.00p 66.00p 66.00p 66.00p 0
12/01/2018 67.00p 67.98p 65.25p 66.00p 9539
11/01/2018 67.00p 67.00p 65.25p 67.00p 5000
10/01/2018 68.00p 68.00p 66.00p 67.00p 5210
09/01/2018 68.00p 68.98p 68.00p 68.00p 355
08/01/2018 68.00p 68.00p 66.25p 68.00p 30000
05/01/2018 68.00p 69.00p 66.10p 68.00p 1943
04/01/2018 68.00p 68.80p 66.10p 68.00p 1200
03/01/2018 68.00p 68.80p 68.00p 68.00p 4346
02/01/2018 69.00p 69.40p 68.00p 68.00p 17353
29/12/2017 63.50p 69.58p 63.50p 69.00p 19634
28/12/2017 59.50p 65.00p 59.50p 63.50p 27514
27/12/2017 59.00p 61.00p 57.00p 59.50p 35324
22/12/2017 59.00p 60.70p 57.00p 59.00p 8534
21/12/2017 59.00p 60.70p 59.00p 59.00p 5588
20/12/2017 59.00p 59.00p 57.05p 59.00p 5000
19/12/2017 59.00p 59.00p 57.05p 59.00p 1157
18/12/2017 59.00p 59.00p 59.00p 59.00p 0
15/12/2017 59.50p 59.50p 57.05p 59.00p 982
14/12/2017 60.00p 60.00p 58.00p 59.50p 5000
13/12/2017 60.00p 60.00p 60.00p 60.00p 7500
12/12/2017 60.50p 60.50p 59.00p 60.50p 16333
11/12/2017 60.50p 62.00p 59.00p 60.50p 13127
08/12/2017 60.50p 60.50p 59.10p 60.50p 6132
07/12/2017 60.50p 60.50p 59.00p 60.50p 14500
06/12/2017 60.50p 60.50p 60.50p 60.50p 0
05/12/2017 62.00p 62.00p 59.50p 60.50p 9900
04/12/2017 62.00p 64.00p 60.60p 62.00p 5659
01/12/2017 62.00p 62.00p 60.60p 62.00p 1932
30/11/2017 62.50p 63.90p 62.00p 62.00p 200
29/11/2017 61.00p 64.00p 61.00p 62.50p 96624
28/11/2017 61.00p 62.00p 60.75p 61.00p 25994
27/11/2017 61.00p 61.00p 59.00p 60.50p 3000
24/11/2017 61.00p 61.00p 61.00p 61.00p 0
23/11/2017 61.00p 61.00p 61.00p 61.00p 0
22/11/2017 61.00p 61.00p 61.00p 61.00p 0
21/11/2017 61.00p 62.00p 61.00p 61.00p 2400
20/11/2017 61.50p 62.25p 59.00p 61.00p 9031
17/11/2017 61.50p 61.50p 59.10p 61.50p 65
16/11/2017 61.50p 61.50p 59.00p 61.50p 5566
15/11/2017 61.50p 62.25p 59.10p 61.50p 7867
14/11/2017 62.50p 62.50p 60.60p 62.00p 8154
13/11/2017 63.00p 64.00p 63.00p 63.00p 1856
10/11/2017 63.00p 63.00p 63.00p 63.00p 0
09/11/2017 63.00p 63.00p 62.50p 63.00p 0
08/11/2017 63.00p 63.00p 61.10p 63.00p 36
07/11/2017 63.00p 65.00p 61.00p 63.00p 23186
06/11/2017 63.00p 64.80p 61.10p 63.00p 1700
03/11/2017 63.00p 64.50p 61.25p 63.00p 11719
02/11/2017 63.00p 63.00p 61.50p 63.00p 0
01/11/2017 63.00p 64.50p 63.00p 63.00p 4032
31/10/2017 63.00p 64.50p 63.00p 63.00p 3000
30/10/2017 63.00p 63.75p 63.00p 63.00p 1200
27/10/2017 63.00p 63.00p 61.10p 63.00p 472
26/10/2017 63.00p 63.00p 61.10p 63.00p 118
25/10/2017 63.00p 63.00p 63.00p 63.00p 0
24/10/2017 63.00p 63.00p 63.00p 63.00p 0
23/10/2017 63.00p 63.00p 61.10p 63.00p 478
20/10/2017 63.00p 63.75p 63.00p 63.00p 148
19/10/2017 63.00p 63.00p 61.50p 63.00p 0
18/10/2017 63.00p 63.00p 61.60p 63.00p 3200
17/10/2017 63.00p 65.00p 63.00p 63.00p 3846
16/10/2017 62.00p 63.00p 61.00p 63.00p 17457
13/10/2017 62.00p 62.00p 62.00p 62.00p 5182
12/10/2017 63.50p 63.50p 62.00p 62.00p 33321
11/10/2017 62.50p 63.50p 62.50p 63.50p 7000
10/10/2017 62.50p 62.50p 62.50p 62.50p 6000
09/10/2017 62.50p 62.50p 62.50p 62.50p 8000
06/10/2017 62.50p 64.50p 62.50p 62.50p 18053
05/10/2017 65.50p 65.50p 62.50p 62.50p 25750
04/10/2017 66.00p 66.00p 64.50p 65.50p 18576
03/10/2017 66.00p 66.00p 66.00p 66.00p 17635
02/10/2017 66.00p 67.50p 66.00p 66.00p 66000
29/09/2017 66.00p 66.00p 66.00p 66.00p 236
28/09/2017 66.00p 66.00p 66.00p 66.00p 5960
27/09/2017 61.50p 66.00p 61.50p 66.00p 35490
26/09/2017 61.50p 61.50p 61.50p 61.50p 240
25/09/2017 61.50p 61.50p 61.50p 61.50p 0
22/09/2017 61.50p 61.50p 61.50p 61.50p 980
21/09/2017 60.00p 61.50p 60.00p 61.50p 9865
20/09/2017 61.00p 61.00p 60.00p 60.00p 7536
19/09/2017 61.00p 61.00p 61.00p 61.00p 347
18/09/2017 61.00p 61.00p 61.00p 61.00p 2491
15/09/2017 62.00p 62.00p 61.00p 61.00p 3875
14/09/2017 62.50p 62.50p 62.00p 62.00p 2958
13/09/2017 64.00p 64.50p 62.50p 62.50p 22818
12/09/2017 64.50p 64.50p 64.50p 64.50p 533
11/09/2017 65.00p 66.00p 64.50p 64.50p 823
08/09/2017 70.00p 70.00p 66.00p 66.00p 112398
07/09/2017 70.00p 70.00p 70.00p 70.00p 4347
06/09/2017 70.00p 70.00p 70.00p 70.00p 0
05/09/2017 70.00p 70.50p 70.00p 70.00p 20
04/09/2017 70.00p 70.50p 70.00p 70.00p 6642
01/09/2017 64.50p 71.00p 64.50p 70.00p 69252
31/08/2017 64.50p 64.50p 64.50p 64.50p 1800
30/08/2017 63.50p 64.50p 63.50p 64.50p 15199
29/08/2017 64.50p 64.50p 63.50p 63.50p 5650
25/08/2017 64.50p 64.50p 64.50p 64.50p 78080
24/08/2017 64.50p 64.50p 64.50p 64.50p 0
23/08/2017 64.50p 64.50p 64.50p 64.50p 5080
22/08/2017 64.50p 64.50p 64.50p 64.50p 2540
21/08/2017 63.50p 64.50p 63.50p 64.50p 7057
18/08/2017 63.50p 63.50p 63.50p 63.50p 0
17/08/2017 63.50p 63.50p 63.50p 63.50p 5147
16/08/2017 63.50p 63.50p 63.50p 63.50p 2800
15/08/2017 62.50p 63.50p 62.00p 63.50p 47897
14/08/2017 65.50p 65.50p 61.50p 62.50p 90684
11/08/2017 65.50p 65.50p 65.50p 65.50p 23918
10/08/2017 65.50p 65.50p 65.50p 65.50p 20951
09/08/2017 66.50p 66.50p 65.50p 65.50p 19000
08/08/2017 66.50p 66.50p 66.50p 66.50p 894
07/08/2017 66.50p 66.50p 66.50p 66.50p 10000
04/08/2017 66.50p 66.50p 66.00p 66.50p 12000
03/08/2017 67.00p 67.00p 66.50p 66.50p 10000
02/08/2017 63.00p 66.50p 63.00p 66.50p 19351
01/08/2017 63.00p 63.00p 63.00p 63.00p 1371
31/07/2017 63.00p 63.00p 63.00p 63.00p 3882
28/07/2017 65.25p 65.25p 62.00p 63.00p 38669
27/07/2017 66.50p 66.50p 65.25p 65.25p 10000
26/07/2017 66.50p 66.50p 66.50p 66.50p 4000
25/07/2017 67.00p 67.00p 66.50p 66.50p 6827
24/07/2017 67.00p 67.00p 67.00p 67.00p 217
21/07/2017 68.00p 68.00p 67.00p 67.00p 5897
20/07/2017 67.00p 68.00p 67.00p 68.00p 7500
19/07/2017 67.00p 67.00p 67.00p 67.00p 29844
18/07/2017 67.00p 67.00p 67.00p 67.00p 2161
17/07/2017 67.00p 67.00p 67.00p 67.00p 3586
14/07/2017 67.00p 67.00p 67.00p 67.00p 6000
13/07/2017 67.00p 67.00p 67.00p 67.00p 1500
12/07/2017 67.00p 67.00p 67.00p 67.00p 20
11/07/2017 66.50p 67.50p 66.00p 67.00p 10180
10/07/2017 66.50p 66.50p 66.50p 66.50p 107
07/07/2017 66.50p 66.50p 66.50p 66.50p 80
06/07/2017 66.50p 66.50p 66.00p 66.50p 0
05/07/2017 64.50p 66.50p 64.50p 66.50p 32501
04/07/2017 64.50p 64.50p 63.25p 64.50p 31031
03/07/2017 65.00p 65.00p 64.50p 64.50p 2072
30/06/2017 65.00p 66.50p 65.00p 65.00p 11661
29/06/2017 67.00p 67.00p 65.00p 65.00p 3589
28/06/2017 63.00p 67.75p 63.00p 67.00p 53510
27/06/2017 62.50p 63.50p 62.50p 63.00p 10314
26/06/2017 58.00p 62.50p 58.00p 62.50p 35819
23/06/2017 58.00p 58.00p 58.00p 58.00p 11104
22/06/2017 57.00p 59.00p 57.00p 58.00p 0
21/06/2017 57.00p 57.00p 57.00p 57.00p 0
20/06/2017 56.50p 57.00p 56.50p 57.00p 0
19/06/2017 56.50p 56.50p 56.50p 56.50p 0
16/06/2017 56.50p 57.00p 55.00p 56.50p 16546
15/06/2017 60.50p 62.99p 55.77p 56.50p 27235
14/06/2017 59.00p 61.00p 59.00p 60.50p 6650
13/06/2017 59.00p 59.00p 58.75p 59.00p 2511
12/06/2017 55.50p 59.99p 55.50p 58.50p 134833
09/06/2017 58.00p 58.00p 50.10p 55.50p 81226
08/06/2017 59.50p 59.50p 59.50p 59.50p 0
07/06/2017 61.50p 61.50p 59.00p 59.50p 11725
06/06/2017 65.50p 65.50p 61.50p 61.50p 12281
05/06/2017 69.00p 69.00p 65.00p 65.50p 28725
02/06/2017 70.00p 70.00p 67.48p 69.00p 8692
01/06/2017 70.00p 70.00p 68.00p 70.00p 17098
31/05/2017 70.00p 71.50p 70.00p 70.00p 6000
30/05/2017 70.00p 71.50p 69.50p 70.00p 4735
26/05/2017 70.00p 71.50p 69.35p 70.00p 10268
25/05/2017 70.00p 71.50p 69.50p 70.00p 279
24/05/2017 70.00p 70.00p 69.25p 70.00p 22706
23/05/2017 70.00p 70.00p 70.00p 70.00p 0
22/05/2017 70.00p 72.00p 69.00p 70.00p 34573
19/05/2017 70.00p 70.00p 68.72p 70.00p 7134
18/05/2017 68.00p 70.00p 68.00p 70.00p 25134
17/05/2017 68.50p 68.50p 67.50p 68.00p 29505
16/05/2017 65.50p 70.00p 65.50p 68.50p 19118
15/05/2017 65.50p 66.99p 64.00p 65.50p 16497

*Close Price adjusted for both dividends and splits