Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
20/07/2016 35.63p 38.44p 35.63p 36.88p 9673
19/07/2016 38.12p 38.12p 35.63p 35.63p 8273
18/07/2016 38.75p 38.75p 37.63p 38.12p 736
15/07/2016 38.75p 38.75p 37.50p 38.75p 1371
14/07/2016 38.75p 38.75p 38.75p 38.75p 0
13/07/2016 38.75p 40.00p 38.75p 38.75p 2171
12/07/2016 38.75p 40.00p 37.50p 38.75p 3312
11/07/2016 38.75p 38.75p 38.75p 38.75p 0
08/07/2016 38.75p 38.75p 37.50p 38.75p 555
07/07/2016 38.75p 38.75p 36.88p 38.75p 0
06/07/2016 39.38p 39.38p 38.30p 38.75p 3200
05/07/2016 39.38p 39.38p 39.38p 39.38p 0
04/07/2016 39.38p 39.38p 38.75p 39.38p 483
01/07/2016 38.75p 39.88p 38.75p 39.38p 920
30/06/2016 35.00p 39.88p 35.00p 38.75p 10390
29/06/2016 35.00p 36.25p 35.00p 35.00p 439
28/06/2016 35.00p 36.25p 33.75p 35.00p 22844
27/06/2016 35.63p 35.63p 33.75p 35.00p 15758
24/06/2016 36.88p 41.25p 33.75p 35.63p 28527
23/06/2016 41.87p 42.81p 40.00p 41.87p 16037
22/06/2016 41.87p 43.19p 40.00p 41.87p 1061
21/06/2016 41.87p 43.19p 40.00p 41.87p 1554
20/06/2016 40.63p 43.19p 40.00p 41.87p 28699
17/06/2016 40.63p 40.63p 40.00p 40.63p 4000
16/06/2016 40.63p 40.63p 40.00p 40.63p 203
15/06/2016 40.63p 40.63p 40.00p 40.63p 415
14/06/2016 40.63p 40.63p 40.00p 40.63p 1040
13/06/2016 41.87p 41.87p 40.50p 40.63p 15566
10/06/2016 44.37p 44.37p 41.25p 41.87p 11154
09/06/2016 42.50p 45.50p 42.50p 44.37p 5100
08/06/2016 38.12p 43.68p 38.12p 42.50p 31470
07/06/2016 34.38p 38.12p 34.38p 38.12p 10271
06/06/2016 34.38p 34.99p 34.38p 34.38p 2400
03/06/2016 34.38p 34.99p 34.38p 34.38p 800
02/06/2016 34.38p 34.99p 34.38p 34.38p 1040
01/06/2016 34.38p 34.44p 34.36p 34.38p 20042
31/05/2016 34.38p 35.00p 34.38p 34.38p 970
27/05/2016 34.38p 34.44p 34.38p 34.38p 2400
26/05/2016 34.38p 35.00p 33.75p 34.38p 129606
25/05/2016 34.38p 35.00p 34.38p 34.38p 957
24/05/2016 35.00p 35.00p 34.38p 34.38p 0
23/05/2016 35.00p 35.00p 35.00p 35.00p 0
20/05/2016 35.00p 35.00p 35.00p 35.00p 0
19/05/2016 34.38p 35.00p 34.38p 35.00p 8347
18/05/2016 35.00p 35.00p 34.38p 34.38p 20000
17/05/2016 35.00p 35.12p 34.39p 35.00p 208
16/05/2016 35.00p 35.06p 35.00p 35.00p 11710
13/05/2016 35.00p 35.00p 35.00p 35.00p 0
12/05/2016 35.00p 35.00p 35.00p 35.00p 0
11/05/2016 35.00p 36.25p 35.00p 35.00p 432
10/05/2016 35.00p 36.25p 35.00p 35.00p 480
09/05/2016 35.00p 36.25p 35.00p 35.00p 4487
06/05/2016 35.00p 36.25p 35.00p 35.00p 3228
05/05/2016 35.00p 35.00p 35.00p 35.00p 57
04/05/2016 35.63p 35.63p 35.00p 35.00p 0
03/05/2016 35.63p 35.63p 35.25p 35.63p 5164
29/04/2016 35.63p 35.63p 35.25p 35.63p 240
28/04/2016 35.63p 35.63p 35.63p 35.63p 0
27/04/2016 35.63p 35.63p 34.51p 35.63p 1371
26/04/2016 35.63p 37.50p 35.25p 35.63p 5451
25/04/2016 35.63p 37.25p 35.63p 35.63p 16000
22/04/2016 33.75p 36.24p 33.75p 35.63p 18000
21/04/2016 33.75p 36.12p 33.75p 33.75p 400
20/04/2016 34.38p 34.38p 31.25p 33.75p 80
19/04/2016 33.12p 35.00p 33.12p 34.38p 16743
18/04/2016 35.63p 35.63p 31.88p 33.12p 43721
15/04/2016 35.63p 36.19p 35.63p 35.63p 1200
14/04/2016 35.63p 36.12p 33.75p 35.63p 4111
13/04/2016 36.88p 36.88p 34.01p 35.63p 9848
12/04/2016 39.38p 39.38p 36.50p 36.88p 13850
11/04/2016 39.38p 39.38p 38.75p 39.38p 180
08/04/2016 40.00p 40.00p 39.38p 39.38p 0
07/04/2016 40.63p 40.63p 38.75p 40.00p 12000
06/04/2016 40.63p 43.13p 40.53p 40.63p 20000
05/04/2016 40.63p 40.63p 40.53p 40.63p 3240
04/04/2016 40.63p 43.13p 40.63p 40.63p 0
01/04/2016 40.00p 43.13p 40.00p 40.63p 480
31/03/2016 40.00p 41.25p 39.62p 40.00p 1815
30/03/2016 40.00p 41.25p 39.62p 40.00p 4816
29/03/2016 40.00p 41.25p 39.08p 40.00p 23968
24/03/2016 40.63p 40.63p 39.25p 40.00p 80
23/03/2016 41.87p 41.94p 40.01p 40.63p 24971
22/03/2016 42.50p 42.50p 41.87p 41.87p 1720
21/03/2016 42.50p 44.37p 42.19p 42.50p 847
18/03/2016 42.50p 43.75p 42.19p 42.50p 17707
17/03/2016 42.50p 43.75p 41.25p 42.50p 148084
16/03/2016 42.50p 42.50p 42.50p 42.50p 0
15/03/2016 42.50p 42.50p 42.50p 42.50p 0
14/03/2016 43.13p 43.75p 42.00p 42.50p 28946
11/03/2016 43.75p 46.25p 43.13p 43.13p 21723
10/03/2016 36.88p 47.25p 36.88p 43.75p 189327
09/03/2016 35.63p 37.50p 35.63p 36.88p 133183
08/03/2016 35.63p 36.88p 35.08p 35.63p 760
07/03/2016 35.63p 37.50p 35.06p 35.63p 4502
04/03/2016 35.63p 35.63p 35.00p 35.63p 240
03/03/2016 35.63p 37.50p 35.63p 35.63p 240
02/03/2016 35.63p 37.50p 35.00p 35.63p 15967
01/03/2016 36.25p 37.50p 34.39p 35.63p 1916
29/02/2016 36.25p 36.25p 35.00p 36.25p 148
26/02/2016 36.25p 36.25p 36.25p 36.25p 0
25/02/2016 35.63p 37.50p 34.39p 36.25p 17479
24/02/2016 32.50p 37.50p 32.50p 35.63p 27988
23/02/2016 32.50p 32.50p 31.63p 32.50p 2521
22/02/2016 32.50p 32.50p 31.64p 32.50p 1578
19/02/2016 32.50p 32.50p 32.50p 32.50p 0
18/02/2016 32.50p 32.50p 31.64p 32.50p 2055
17/02/2016 32.50p 34.38p 31.69p 32.50p 637
16/02/2016 32.50p 32.50p 32.50p 32.50p 0
15/02/2016 32.50p 32.50p 32.50p 32.50p 0
12/02/2016 32.50p 33.38p 31.64p 32.50p 1160
11/02/2016 32.50p 32.50p 32.50p 32.50p 0
10/02/2016 32.50p 33.38p 31.64p 32.50p 24212
09/02/2016 32.50p 32.50p 31.64p 32.50p 3200
08/02/2016 34.38p 34.38p 31.64p 32.50p 24872
05/02/2016 34.38p 35.63p 33.75p 34.38p 0
04/02/2016 34.38p 34.38p 33.75p 34.38p 6914
03/02/2016 34.38p 34.38p 34.38p 34.38p 0
02/02/2016 34.38p 34.79p 33.89p 34.38p 2842
01/02/2016 35.63p 35.63p 34.38p 34.38p 12241
29/01/2016 35.63p 37.45p 35.12p 35.63p 8789
28/01/2016 35.63p 37.50p 34.50p 35.63p 97574
27/01/2016 33.12p 35.63p 33.12p 35.63p 36289
26/01/2016 33.12p 34.99p 33.12p 33.12p 686
25/01/2016 31.88p 34.38p 31.38p 33.12p 23191
22/01/2016 31.88p 32.50p 31.25p 31.88p 25992
21/01/2016 35.00p 35.59p 31.26p 31.88p 26533
20/01/2016 29.37p 34.88p 29.37p 34.38p 50563
19/01/2016 29.37p 30.00p 29.37p 29.37p 21299
18/01/2016 29.37p 31.88p 29.37p 29.37p 0
15/01/2016 29.37p 29.37p 29.13p 29.37p 3803
14/01/2016 29.37p 29.37p 29.13p 29.37p 168
13/01/2016 29.37p 29.37p 29.37p 29.37p 0
12/01/2016 29.37p 31.88p 29.13p 29.37p 120
11/01/2016 29.37p 29.37p 29.13p 29.37p 114
08/01/2016 29.37p 31.88p 29.13p 29.37p 8001
07/01/2016 29.37p 30.00p 29.37p 29.37p 4001
06/01/2016 28.75p 30.00p 28.75p 29.37p 43144
05/01/2016 28.13p 30.00p 27.50p 28.75p 20948
04/01/2016 28.13p 30.00p 28.13p 28.13p 16474
31/12/2015 28.13p 28.13p 28.13p 28.13p 0
30/12/2015 28.13p 29.13p 28.13p 28.13p 160
29/12/2015 28.13p 28.13p 26.25p 28.13p 16080
24/12/2015 28.13p 28.13p 28.13p 28.13p 0
23/12/2015 28.13p 29.37p 26.26p 28.13p 800
22/12/2015 28.13p 28.13p 28.13p 28.13p 0
21/12/2015 28.13p 29.37p 28.13p 28.13p 0
18/12/2015 28.13p 28.13p 28.13p 28.13p 0
17/12/2015 28.13p 29.37p 26.25p 28.13p 15874
16/12/2015 28.13p 28.13p 26.25p 28.13p 68
15/12/2015 28.13p 29.24p 26.25p 28.13p 810
14/12/2015 28.13p 28.13p 26.25p 28.13p 8352
11/12/2015 27.50p 28.74p 26.89p 28.13p 7771
10/12/2015 28.13p 28.13p 26.89p 27.50p 8000
09/12/2015 28.13p 28.13p 28.13p 28.13p 0
08/12/2015 28.13p 29.37p 26.89p 28.13p 907
07/12/2015 28.75p 29.37p 27.50p 28.13p 12046
04/12/2015 28.75p 30.63p 28.75p 28.75p 13021
03/12/2015 28.75p 28.75p 28.75p 28.75p 0
02/12/2015 28.75p 28.75p 27.50p 28.75p 4800
01/12/2015 28.75p 28.75p 27.50p 28.75p 1772
30/11/2015 28.75p 28.75p 28.13p 28.75p 81
27/11/2015 28.75p 28.75p 27.50p 28.75p 1215
26/11/2015 28.75p 30.63p 27.50p 28.75p 16457
25/11/2015 26.88p 30.00p 26.88p 28.75p 5557
24/11/2015 27.50p 28.44p 26.88p 26.88p 548
23/11/2015 27.50p 30.31p 27.50p 27.50p 19255
20/11/2015 27.50p 28.75p 27.50p 27.50p 2786
19/11/2015 28.13p 28.13p 26.44p 27.50p 9800
18/11/2015 29.37p 29.37p 26.71p 28.13p 7715
17/11/2015 29.37p 30.00p 29.37p 29.37p 4280
16/11/2015 29.37p 30.63p 29.06p 30.00p 5650
13/11/2015 30.63p 30.63p 29.37p 29.37p 8000
12/11/2015 30.63p 31.25p 30.19p 30.63p 7920
11/11/2015 31.25p 31.25p 30.01p 30.63p 200
10/11/2015 33.12p 33.48p 30.00p 31.25p 17592
09/11/2015 27.50p 33.99p 27.50p 33.12p 113056
06/11/2015 27.50p 28.74p 27.50p 27.50p 96
05/11/2015 26.88p 28.38p 26.88p 27.50p 9800
04/11/2015 26.88p 28.13p 25.38p 26.88p 5416
03/11/2015 26.88p 28.38p 26.88p 26.88p 9251
02/11/2015 26.88p 26.88p 25.46p 26.88p 2300
30/10/2015 26.88p 28.38p 26.88p 26.88p 1253
29/10/2015 26.88p 28.13p 26.88p 26.88p 0
28/10/2015 26.88p 26.88p 26.88p 26.88p 0
27/10/2015 26.88p 26.88p 25.81p 26.88p 8000
26/10/2015 26.88p 26.88p 26.50p 26.88p 16114
23/10/2015 28.13p 28.74p 25.00p 26.88p 5582
22/10/2015 28.13p 28.13p 28.13p 28.13p 0
21/10/2015 28.13p 28.13p 28.13p 28.13p 0
20/10/2015 28.13p 28.13p 26.50p 28.13p 6881
19/10/2015 28.13p 28.13p 27.25p 28.13p 5000
16/10/2015 28.13p 31.25p 28.13p 28.13p 1320
15/10/2015 28.13p 28.13p 28.13p 28.13p 0
14/10/2015 28.13p 28.13p 28.13p 28.13p 0
13/10/2015 28.13p 28.13p 27.25p 28.13p 4200

*Close Price adjusted for both dividends and splits