Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/10/2015 28.13p 28.13p 26.00p 26.25p 20182
02/10/2015 26.25p 30.49p 25.62p 28.13p 91539
01/10/2015 26.25p 27.50p 26.25p 26.25p 8000
30/09/2015 28.13p 28.13p 26.25p 26.25p 48757
29/09/2015 28.13p 28.13p 27.63p 28.13p 1776
28/09/2015 27.50p 28.75p 26.94p 28.13p 4200
25/09/2015 27.50p 28.75p 27.50p 27.50p 16000
24/09/2015 30.63p 30.63p 26.69p 27.50p 4937
23/09/2015 26.25p 30.63p 26.25p 30.63p 172348
22/09/2015 25.00p 25.62p 25.00p 25.62p 20000
21/09/2015 25.00p 25.00p 22.69p 25.00p 22
18/09/2015 25.00p 25.00p 25.00p 25.00p 0
17/09/2015 24.37p 25.00p 22.69p 25.00p 26000
16/09/2015 24.37p 24.37p 24.37p 24.37p 0
15/09/2015 24.37p 24.75p 21.88p 24.37p 2600
14/09/2015 24.37p 24.37p 21.94p 24.37p 80
11/09/2015 24.37p 24.37p 24.37p 24.37p 0
10/09/2015 21.88p 24.37p 21.88p 24.37p 14000
09/09/2015 21.88p 21.88p 21.69p 21.88p 313
08/09/2015 21.88p 24.37p 21.88p 21.88p 0
07/09/2015 21.88p 22.50p 21.88p 21.88p 24
04/09/2015 21.88p 22.50p 21.69p 21.88p 4776
03/09/2015 23.13p 23.13p 21.69p 21.88p 412
02/09/2015 23.13p 23.13p 23.13p 23.13p 0
01/09/2015 23.13p 23.13p 23.13p 23.13p 0
28/08/2015 23.13p 23.13p 23.13p 23.13p 0
27/08/2015 23.13p 24.00p 23.13p 23.13p 377
26/08/2015 23.75p 24.06p 22.56p 23.13p 2889
25/08/2015 23.75p 23.75p 22.50p 23.75p 615
24/08/2015 23.75p 24.06p 23.75p 23.75p 208
21/08/2015 24.37p 24.37p 23.75p 24.37p 3210
20/08/2015 24.37p 24.37p 24.37p 24.37p 0
19/08/2015 24.37p 26.88p 23.75p 24.37p 573
18/08/2015 24.37p 24.56p 23.75p 24.37p 568
17/08/2015 24.37p 24.60p 23.75p 24.37p 5992
14/08/2015 24.37p 26.88p 23.75p 24.37p 345
13/08/2015 24.37p 24.61p 24.06p 24.37p 4173
12/08/2015 24.37p 24.37p 24.37p 24.37p 0
11/08/2015 24.37p 24.37p 24.06p 24.37p 1563
10/08/2015 24.37p 24.37p 24.37p 24.37p 0
07/08/2015 24.37p 24.86p 23.75p 24.37p 4940
06/08/2015 24.37p 24.75p 23.75p 24.37p 10602
05/08/2015 28.13p 28.13p 23.75p 24.37p 44990
04/08/2015 25.00p 25.00p 23.75p 25.00p 3200
03/08/2015 25.00p 25.50p 25.00p 25.00p 8000
31/07/2015 25.00p 25.00p 25.00p 25.00p 0
30/07/2015 25.00p 25.00p 23.75p 25.00p 254
29/07/2015 25.00p 26.88p 23.75p 25.00p 1606
28/07/2015 25.00p 25.00p 23.75p 25.00p 13387
27/07/2015 25.00p 25.00p 24.88p 25.00p 320
24/07/2015 25.00p 26.88p 23.75p 25.00p 3685
23/07/2015 25.00p 25.11p 23.76p 25.00p 129
22/07/2015 25.00p 25.00p 24.69p 25.00p 194
21/07/2015 25.00p 25.00p 23.75p 25.00p 834
20/07/2015 25.00p 25.00p 23.76p 25.00p 501
17/07/2015 25.00p 25.00p 25.00p 25.00p 0
16/07/2015 25.00p 25.00p 25.00p 25.00p 0
15/07/2015 25.62p 25.94p 23.92p 25.00p 966
14/07/2015 25.62p 25.62p 23.76p 25.62p 400
13/07/2015 25.62p 26.88p 25.62p 25.62p 0
10/07/2015 25.62p 25.62p 24.37p 25.62p 1200
09/07/2015 25.62p 25.62p 24.37p 25.62p 1600
08/07/2015 25.62p 25.62p 24.37p 25.62p 40
07/07/2015 26.25p 26.37p 25.00p 25.62p 9126
06/07/2015 26.25p 28.13p 25.62p 26.25p 39
03/07/2015 26.25p 26.25p 26.25p 26.25p 0
02/07/2015 26.25p 26.50p 25.00p 26.25p 7453
01/07/2015 25.62p 26.56p 25.00p 26.25p 20889
30/06/2015 25.62p 26.25p 25.62p 25.62p 3381
29/06/2015 25.62p 25.62p 25.31p 25.62p 1012
26/06/2015 25.62p 25.62p 25.31p 25.62p 320
25/06/2015 25.62p 25.62p 25.62p 25.62p 0
24/06/2015 25.62p 25.62p 25.62p 25.62p 0
23/06/2015 25.62p 29.06p 23.88p 25.62p 6431
22/06/2015 25.62p 25.62p 23.88p 25.62p 800
19/06/2015 25.62p 25.81p 25.62p 25.62p 12000
18/06/2015 25.62p 25.62p 23.88p 25.62p 14851
17/06/2015 25.62p 26.88p 23.88p 25.62p 3243
16/06/2015 25.62p 25.81p 25.62p 25.62p 800
15/06/2015 25.62p 25.94p 23.75p 25.62p 25968
12/06/2015 25.62p 25.62p 23.94p 25.62p 13157
11/06/2015 25.62p 26.88p 23.94p 25.62p 16495
10/06/2015 25.62p 26.13p 23.75p 25.62p 57422
09/06/2015 25.62p 25.62p 23.75p 25.62p 18270
08/06/2015 25.62p 25.62p 25.62p 25.62p 0
05/06/2015 25.62p 25.62p 25.62p 25.62p 0
04/06/2015 25.62p 30.00p 23.75p 25.62p 134930
03/06/2015 25.62p 26.19p 25.62p 25.62p 800
02/06/2015 25.62p 25.62p 25.62p 25.62p 0
01/06/2015 25.62p 25.62p 25.62p 25.62p 0
29/05/2015 25.62p 26.19p 23.75p 25.62p 2434
28/05/2015 25.62p 26.24p 25.62p 25.62p 1200
27/05/2015 25.62p 25.62p 25.62p 25.62p 0
26/05/2015 25.62p 26.24p 25.62p 25.62p 462
22/05/2015 25.62p 25.62p 23.75p 25.62p 88
21/05/2015 25.62p 26.29p 23.76p 25.62p 5935
20/05/2015 25.62p 26.29p 23.75p 25.62p 9600
19/05/2015 25.62p 26.29p 25.62p 25.62p 5155
18/05/2015 25.62p 25.62p 23.94p 25.62p 8262
15/05/2015 23.75p 25.62p 23.75p 25.62p 8809
14/05/2015 23.75p 25.00p 23.75p 23.75p 1
13/05/2015 24.37p 25.00p 23.88p 24.37p 3127
12/05/2015 24.37p 24.37p 23.88p 24.37p 3739
11/05/2015 24.37p 24.37p 24.37p 24.37p 0
08/05/2015 24.37p 24.37p 23.88p 24.37p 65
07/05/2015 24.37p 24.99p 23.88p 24.37p 9066
06/05/2015 26.88p 26.88p 23.88p 24.37p 11875
05/05/2015 26.88p 26.88p 26.88p 26.88p 280
01/05/2015 27.50p 28.06p 25.00p 26.88p 59230
30/04/2015 28.75p 28.75p 27.50p 27.50p 92489
29/04/2015 24.37p 30.84p 24.12p 28.75p 91594
28/04/2015 23.75p 26.88p 23.75p 24.37p 71171
27/04/2015 23.75p 24.46p 23.75p 23.75p 2018
24/04/2015 23.13p 25.00p 23.13p 23.75p 37578
23/04/2015 23.13p 23.13p 22.81p 23.13p 36861
22/04/2015 23.13p 25.62p 22.94p 23.13p 10626
21/04/2015 23.75p 24.56p 22.81p 23.13p 18572
20/04/2015 24.37p 25.62p 22.63p 23.75p 31962
17/04/2015 24.37p 25.31p 23.31p 24.37p 7614
16/04/2015 24.37p 25.78p 23.13p 24.37p 8169
15/04/2015 24.37p 25.62p 23.07p 24.37p 42527
14/04/2015 20.00p 25.00p 20.00p 24.37p 190622
13/04/2015 22.50p 22.50p 18.75p 20.00p 123990
10/04/2015 23.13p 24.37p 20.44p 22.50p 21362
09/04/2015 23.75p 23.75p 20.19p 23.13p 59278
08/04/2015 23.75p 24.37p 21.44p 23.75p 24386
07/04/2015 26.88p 27.49p 21.41p 23.75p 150783
02/04/2015 20.63p 41.25p 19.58p 26.88p 1910817
01/04/2015 16.88p 17.50p 16.37p 17.50p 64848
31/03/2015 16.88p 16.88p 16.25p 16.88p 1200
30/03/2015 17.50p 17.50p 16.25p 16.88p 13416
27/03/2015 15.00p 18.38p 15.00p 17.50p 16204
26/03/2015 13.75p 17.31p 13.12p 15.00p 81547
25/03/2015 19.38p 20.63p 17.54p 19.38p 80
24/03/2015 20.00p 20.00p 19.38p 19.38p 0
23/03/2015 20.63p 20.65p 18.75p 20.00p 16425
20/03/2015 20.63p 20.63p 20.00p 20.63p 8211
19/03/2015 20.63p 20.69p 20.13p 20.63p 2400
18/03/2015 21.88p 23.13p 20.00p 20.63p 1823
17/03/2015 21.88p 21.88p 21.38p 21.88p 1478
16/03/2015 22.50p 22.50p 21.25p 21.88p 1055
13/03/2015 22.50p 22.50p 22.50p 22.50p 0
12/03/2015 22.50p 22.50p 22.50p 22.50p 0
11/03/2015 22.50p 22.50p 22.50p 22.50p 0
10/03/2015 23.13p 23.13p 22.50p 22.50p 34167
09/03/2015 23.13p 23.13p 23.13p 23.13p 0
06/03/2015 23.13p 23.13p 22.50p 23.13p 973
05/03/2015 23.13p 23.13p 22.50p 23.13p 8225
04/03/2015 23.13p 23.13p 22.50p 23.13p 1330
03/03/2015 23.13p 23.25p 22.50p 23.13p 2381
02/03/2015 21.88p 23.13p 21.25p 23.13p 10748
27/02/2015 21.88p 22.06p 20.25p 21.88p 36942
26/02/2015 21.88p 22.06p 21.88p 21.88p 850
25/02/2015 21.88p 22.16p 21.25p 21.88p 4209
24/02/2015 21.88p 21.88p 21.44p 21.88p 17764
23/02/2015 21.88p 22.50p 21.45p 21.88p 1337
20/02/2015 21.88p 22.19p 21.88p 21.88p 2423
19/02/2015 21.88p 22.50p 21.44p 21.88p 16960
18/02/2015 21.88p 22.15p 21.63p 21.88p 3465
17/02/2015 21.88p 22.06p 21.44p 21.88p 5870
16/02/2015 21.88p 22.19p 21.69p 21.88p 566
13/02/2015 22.50p 22.86p 21.88p 21.88p 3248
12/02/2015 22.50p 22.86p 22.13p 22.50p 174
11/02/2015 22.50p 23.62p 22.00p 22.50p 16640
10/02/2015 21.88p 22.50p 20.00p 22.50p 11460
09/02/2015 22.50p 22.50p 21.25p 21.88p 9024
06/02/2015 21.88p 23.73p 21.25p 22.50p 22125
05/02/2015 18.13p 23.05p 18.13p 21.88p 39795
04/02/2015 16.88p 19.38p 16.88p 18.13p 26473
03/02/2015 16.88p 16.88p 16.69p 16.88p 3200
02/02/2015 18.13p 18.13p 16.63p 16.88p 16565
30/01/2015 18.13p 18.13p 16.25p 18.13p 24650
29/01/2015 18.13p 18.13p 17.50p 18.13p 19547
28/01/2015 18.13p 20.63p 18.13p 18.13p 6880
27/01/2015 18.75p 18.75p 18.13p 18.13p 0
26/01/2015 20.00p 20.00p 18.75p 18.75p 11057
23/01/2015 18.75p 20.00p 18.75p 20.00p 1688
22/01/2015 18.75p 18.75p 18.75p 18.75p 0
21/01/2015 18.75p 19.30p 17.50p 18.75p 14494
20/01/2015 19.38p 19.38p 18.75p 18.75p 8207
19/01/2015 19.38p 19.38p 19.25p 19.38p 8488
16/01/2015 19.38p 19.38p 18.75p 19.38p 3201
15/01/2015 19.38p 19.69p 18.75p 19.38p 28038
14/01/2015 20.63p 20.63p 18.94p 20.00p 11236
13/01/2015 20.63p 20.94p 20.00p 20.63p 12887
12/01/2015 21.25p 21.25p 20.63p 20.63p 5678
09/01/2015 22.50p 22.50p 21.12p 21.25p 7400
08/01/2015 22.50p 22.50p 22.00p 22.50p 6000
07/01/2015 22.50p 22.50p 22.00p 22.50p 1163
06/01/2015 22.50p 23.48p 22.00p 22.50p 16040
05/01/2015 22.50p 23.48p 22.25p 22.50p 8845
02/01/2015 21.88p 23.46p 21.88p 22.50p 11594
31/12/2014 22.50p 22.50p 21.88p 21.88p 448
30/12/2014 22.50p 22.50p 22.50p 22.50p 0
29/12/2014 23.75p 24.88p 22.50p 22.50p 8153
24/12/2014 23.75p 23.75p 23.75p 23.75p 0
23/12/2014 23.13p 24.88p 23.13p 23.75p 6291
22/12/2014 22.50p 23.13p 22.50p 23.13p 2248
19/12/2014 22.50p 24.37p 21.69p 22.50p 7682
18/12/2014 21.88p 22.96p 21.88p 22.50p 4000

*Close Price adjusted for both dividends and splits