Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Arcontech Group (ARC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2014 | 19.38p | 22.50p | 18.75p | 21.88p | 22064 |
| 16/12/2014 | 19.38p | 21.25p | 18.75p | 19.38p | 48988 |
| 15/12/2014 | 20.00p | 20.25p | 18.75p | 19.38p | 7000 |
| 12/12/2014 | 16.88p | 20.37p | 16.88p | 20.00p | 18290 |
| 11/12/2014 | 21.88p | 21.88p | 15.63p | 16.25p | 47036 |
| 10/12/2014 | 21.88p | 21.88p | 21.88p | 21.88p | 0 |
| 09/12/2014 | 23.13p | 23.13p | 21.88p | 21.88p | 4144 |
| 08/12/2014 | 23.13p | 23.13p | 21.25p | 23.13p | 13714 |
| 05/12/2014 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
| 04/12/2014 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
| 03/12/2014 | 23.13p | 23.13p | 21.25p | 23.13p | 4769 |
| 02/12/2014 | 23.13p | 24.06p | 21.38p | 23.13p | 6400 |
| 01/12/2014 | 21.88p | 23.13p | 21.88p | 23.13p | 12000 |
| 28/11/2014 | 23.75p | 23.75p | 21.25p | 21.88p | 20355 |
| 27/11/2014 | 24.37p | 24.37p | 23.75p | 23.75p | 1436 |
| 26/11/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 4000 |
| 25/11/2014 | 24.37p | 25.62p | 23.75p | 24.37p | 637 |
| 24/11/2014 | 24.37p | 24.56p | 23.89p | 24.37p | 4800 |
| 21/11/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 20/11/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 19/11/2014 | 24.37p | 24.55p | 23.75p | 24.37p | 461 |
| 18/11/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 1600 |
| 17/11/2014 | 24.37p | 24.55p | 23.75p | 24.37p | 2236 |
| 14/11/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 13/11/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 919 |
| 12/11/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 11/11/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 10/11/2014 | 24.37p | 24.58p | 23.88p | 24.37p | 6264 |
| 07/11/2014 | 24.37p | 24.37p | 23.88p | 24.37p | 800 |
| 06/11/2014 | 24.37p | 24.44p | 23.88p | 24.37p | 3619 |
| 05/11/2014 | 24.37p | 24.37p | 23.88p | 24.37p | 4209 |
| 04/11/2014 | 24.37p | 24.44p | 23.88p | 24.37p | 5125 |
| 03/11/2014 | 24.37p | 24.50p | 23.88p | 24.37p | 38892 |
| 31/10/2014 | 24.37p | 24.50p | 23.88p | 24.37p | 3462 |
| 30/10/2014 | 24.37p | 24.63p | 23.88p | 24.37p | 6057 |
| 29/10/2014 | 24.37p | 24.69p | 23.88p | 24.37p | 3249 |
| 28/10/2014 | 24.37p | 24.75p | 23.75p | 24.37p | 187 |
| 27/10/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 1200 |
| 24/10/2014 | 24.37p | 24.86p | 23.75p | 24.37p | 8800 |
| 23/10/2014 | 22.50p | 24.37p | 22.50p | 24.37p | 11200 |
| 22/10/2014 | 22.50p | 22.50p | 21.95p | 22.50p | 2198 |
| 21/10/2014 | 23.13p | 23.13p | 21.88p | 22.50p | 7200 |
| 20/10/2014 | 21.88p | 21.88p | 21.88p | 21.88p | 0 |
| 17/10/2014 | 22.50p | 22.50p | 21.25p | 21.88p | 9919 |
| 16/10/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 2640 |
| 15/10/2014 | 23.13p | 25.00p | 22.50p | 22.50p | 680 |
| 14/10/2014 | 23.13p | 25.00p | 21.63p | 23.13p | 9070 |
| 13/10/2014 | 24.37p | 25.00p | 23.13p | 23.13p | 3945 |
| 10/10/2014 | 25.00p | 25.00p | 24.37p | 24.37p | 4200 |
| 09/10/2014 | 25.62p | 26.88p | 23.75p | 25.00p | 41547 |
| 08/10/2014 | 25.62p | 25.62p | 25.31p | 25.62p | 5718 |
| 07/10/2014 | 25.62p | 25.62p | 25.31p | 25.62p | 731 |
| 06/10/2014 | 25.62p | 26.50p | 23.75p | 25.62p | 20861 |
| 03/10/2014 | 25.62p | 26.50p | 25.62p | 25.62p | 520 |
| 02/10/2014 | 25.62p | 26.50p | 25.62p | 25.62p | 413 |
| 01/10/2014 | 24.37p | 26.88p | 23.25p | 25.62p | 24807 |
| 30/09/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 29/09/2014 | 24.37p | 26.48p | 22.63p | 24.37p | 3867 |
| 26/09/2014 | 23.13p | 27.50p | 22.69p | 24.37p | 6084 |
| 25/09/2014 | 23.13p | 25.00p | 22.11p | 23.13p | 3290 |
| 24/09/2014 | 23.13p | 25.00p | 22.63p | 23.13p | 6392 |
| 23/09/2014 | 23.13p | 25.00p | 22.63p | 23.13p | 2137 |
| 22/09/2014 | 23.13p | 25.00p | 23.13p | 23.13p | 2798 |
| 19/09/2014 | 24.37p | 24.37p | 23.13p | 23.13p | 5943 |
| 18/09/2014 | 24.37p | 25.00p | 24.00p | 24.37p | 14486 |
| 17/09/2014 | 24.37p | 25.00p | 24.37p | 24.37p | 23 |
| 16/09/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 1757 |
| 15/09/2014 | 24.37p | 24.37p | 23.88p | 24.37p | 8655 |
| 12/09/2014 | 24.37p | 24.37p | 23.88p | 24.37p | 8729 |
| 11/09/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 10/09/2014 | 25.00p | 25.00p | 24.00p | 24.37p | 17680 |
| 09/09/2014 | 25.00p | 25.84p | 24.00p | 25.00p | 672 |
| 08/09/2014 | 25.00p | 25.00p | 23.88p | 25.00p | 6841 |
| 05/09/2014 | 25.00p | 27.50p | 24.25p | 25.00p | 3169 |
| 04/09/2014 | 23.75p | 25.00p | 22.50p | 25.00p | 264450 |
| 03/09/2014 | 23.75p | 24.37p | 23.75p | 23.75p | 1229 |
| 02/09/2014 | 23.75p | 24.37p | 23.75p | 23.75p | 365 |
| 01/09/2014 | 23.75p | 25.00p | 23.75p | 23.75p | 9793 |
| 29/08/2014 | 23.75p | 24.37p | 23.75p | 23.75p | 1005 |
| 28/08/2014 | 24.37p | 24.37p | 23.75p | 23.75p | 0 |
| 27/08/2014 | 25.00p | 25.00p | 23.88p | 24.37p | 3743 |
| 26/08/2014 | 25.00p | 25.00p | 23.88p | 25.00p | 200 |
| 22/08/2014 | 25.00p | 26.25p | 25.00p | 25.00p | 8200 |
| 21/08/2014 | 22.50p | 26.88p | 21.25p | 25.00p | 21887 |
| 20/08/2014 | 21.88p | 23.13p | 21.88p | 22.50p | 30814 |
| 19/08/2014 | 21.88p | 21.88p | 21.25p | 21.88p | 408000 |
| 18/08/2014 | 21.25p | 22.75p | 20.00p | 21.88p | 42567 |
| 15/08/2014 | 21.25p | 22.10p | 20.69p | 21.25p | 13507 |
| 14/08/2014 | 21.25p | 21.68p | 20.63p | 21.25p | 31865 |
| 13/08/2014 | 21.25p | 23.75p | 20.31p | 21.25p | 70947 |
| 12/08/2014 | 21.88p | 21.88p | 21.25p | 21.25p | 5295 |
| 11/08/2014 | 21.88p | 21.88p | 21.88p | 21.88p | 0 |
| 08/08/2014 | 21.88p | 21.88p | 21.25p | 21.88p | 120 |
| 07/08/2014 | 21.88p | 22.81p | 21.88p | 21.88p | 35 |
| 06/08/2014 | 21.88p | 21.88p | 21.25p | 21.88p | 1063 |
| 05/08/2014 | 24.37p | 24.37p | 21.25p | 21.88p | 12020 |
| 04/08/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 1207 |
| 01/08/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 4328 |
| 31/07/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 453 |
| 30/07/2014 | 24.37p | 24.37p | 23.83p | 24.37p | 451 |
| 29/07/2014 | 24.37p | 24.56p | 23.81p | 24.37p | 266 |
| 28/07/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 11720 |
| 25/07/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 24/07/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 2006 |
| 23/07/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 4000 |
| 22/07/2014 | 24.37p | 24.37p | 23.81p | 24.37p | 714 |
| 21/07/2014 | 24.37p | 24.37p | 23.81p | 24.37p | 160 |
| 18/07/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 7440 |
| 17/07/2014 | 24.37p | 26.88p | 23.94p | 24.37p | 17542 |
| 16/07/2014 | 24.37p | 26.88p | 23.94p | 24.37p | 78 |
| 15/07/2014 | 24.37p | 24.37p | 23.94p | 24.37p | 7680 |
| 14/07/2014 | 24.37p | 24.69p | 23.94p | 24.37p | 719 |
| 11/07/2014 | 24.37p | 24.81p | 24.06p | 24.37p | 9885 |
| 10/07/2014 | 25.00p | 25.31p | 24.06p | 24.37p | 556 |
| 09/07/2014 | 25.00p | 25.62p | 24.03p | 25.00p | 20000 |
| 08/07/2014 | 25.00p | 25.00p | 24.03p | 25.00p | 388 |
| 07/07/2014 | 25.00p | 25.00p | 23.75p | 25.00p | 0 |
| 04/07/2014 | 25.00p | 25.00p | 23.75p | 25.00p | 4616 |
| 03/07/2014 | 25.00p | 25.00p | 24.09p | 25.00p | 9185 |
| 02/07/2014 | 27.50p | 27.50p | 24.06p | 25.00p | 29789 |
| 01/07/2014 | 28.75p | 28.75p | 27.50p | 27.50p | 8000 |
| 30/06/2014 | 28.75p | 31.00p | 23.62p | 28.75p | 0 |
| 27/06/2014 | 28.75p | 31.00p | 23.62p | 28.75p | 26455 |
| 26/06/2014 | 29.37p | 29.37p | 26.25p | 28.75p | 4500 |
| 25/06/2014 | 30.63p | 31.13p | 28.75p | 29.37p | 107351 |
| 24/06/2014 | 26.88p | 32.50p | 26.88p | 30.63p | 84243 |
| 23/06/2014 | 24.37p | 28.75p | 22.51p | 26.88p | 37788 |
| 20/06/2014 | 23.75p | 24.37p | 22.50p | 24.37p | 17946 |
| 19/06/2014 | 23.75p | 23.75p | 22.50p | 23.75p | 4294 |
| 18/06/2014 | 23.75p | 24.31p | 23.75p | 23.75p | 7795 |
| 17/06/2014 | 23.75p | 25.00p | 22.50p | 23.75p | 17817 |
| 16/06/2014 | 25.00p | 25.85p | 22.50p | 23.75p | 3194 |
| 13/06/2014 | 25.00p | 26.13p | 25.00p | 25.00p | 0 |
| 12/06/2014 | 26.88p | 26.88p | 22.50p | 25.00p | 33509 |
| 11/06/2014 | 26.25p | 27.50p | 25.00p | 26.88p | 94734 |
| 10/06/2014 | 22.50p | 27.37p | 21.88p | 26.25p | 123074 |
| 09/06/2014 | 21.88p | 23.70p | 21.25p | 22.50p | 209380 |
| 06/06/2014 | 21.88p | 23.13p | 20.00p | 21.88p | 200 |
| 05/06/2014 | 22.50p | 22.50p | 21.25p | 21.88p | 3718 |
| 04/06/2014 | 22.50p | 23.75p | 22.50p | 22.50p | 0 |
| 03/06/2014 | 22.50p | 23.75p | 22.50p | 22.50p | 1916 |
| 02/06/2014 | 22.50p | 22.63p | 22.50p | 22.50p | 442 |
| 30/05/2014 | 22.50p | 22.63p | 22.50p | 22.50p | 389 |
| 29/05/2014 | 22.50p | 22.63p | 21.25p | 22.50p | 708 |
| 28/05/2014 | 21.88p | 23.75p | 21.88p | 22.50p | 8861 |
| 27/05/2014 | 21.88p | 22.45p | 21.56p | 21.88p | 3912 |
| 23/05/2014 | 22.50p | 22.50p | 21.51p | 21.88p | 0 |
| 22/05/2014 | 22.50p | 22.50p | 21.51p | 22.50p | 0 |
| 21/05/2014 | 22.50p | 22.50p | 21.51p | 22.50p | 829 |
| 20/05/2014 | 25.00p | 25.00p | 22.50p | 22.50p | 8080 |
| 19/05/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 7750 |
| 16/05/2014 | 25.00p | 25.62p | 22.50p | 25.00p | 830 |
| 15/05/2014 | 25.62p | 25.62p | 22.50p | 25.00p | 11221 |
| 14/05/2014 | 25.62p | 26.06p | 25.62p | 25.62p | 2436 |
| 13/05/2014 | 25.62p | 25.62p | 22.78p | 25.62p | 9786 |
| 12/05/2014 | 25.00p | 26.50p | 22.50p | 25.62p | 46543 |
| 09/05/2014 | 22.50p | 25.87p | 22.50p | 25.62p | 38698 |
| 08/05/2014 | 22.50p | 23.13p | 21.50p | 22.50p | 1602451 |
| 07/05/2014 | 22.50p | 22.50p | 21.50p | 22.50p | 120000 |
| 06/05/2014 | 22.50p | 22.50p | 21.50p | 22.50p | 2101 |
| 02/05/2014 | 22.50p | 23.21p | 21.50p | 22.50p | 3219 |
| 01/05/2014 | 22.50p | 22.85p | 21.50p | 22.50p | 2331 |
| 30/04/2014 | 22.50p | 24.37p | 21.25p | 22.50p | 63509 |
| 29/04/2014 | 22.50p | 22.50p | 21.50p | 22.50p | 3555 |
| 28/04/2014 | 22.50p | 22.93p | 21.50p | 22.50p | 4749 |
| 25/04/2014 | 22.50p | 22.50p | 21.50p | 22.50p | 0 |
| 24/04/2014 | 22.50p | 22.50p | 21.50p | 22.50p | 5316 |
| 23/04/2014 | 22.50p | 22.93p | 21.50p | 22.50p | 3805 |
| 22/04/2014 | 21.88p | 22.50p | 21.25p | 22.50p | 26074 |
| 17/04/2014 | 21.88p | 22.45p | 21.88p | 21.88p | 8831 |
| 16/04/2014 | 21.88p | 22.44p | 21.25p | 21.88p | 29456 |
| 15/04/2014 | 21.88p | 22.50p | 21.25p | 21.88p | 80560 |
| 14/04/2014 | 23.13p | 23.13p | 21.25p | 21.88p | 6456 |
| 11/04/2014 | 23.13p | 23.13p | 21.25p | 23.13p | 12025 |
| 10/04/2014 | 23.13p | 24.37p | 21.25p | 24.37p | 34603 |
| 09/04/2014 | 23.13p | 24.37p | 21.25p | 24.37p | 7656 |
| 08/04/2014 | 24.37p | 24.37p | 21.25p | 23.13p | 2239 |
| 07/04/2014 | 24.37p | 24.37p | 21.25p | 24.37p | 2868 |
| 04/04/2014 | 21.88p | 24.37p | 21.25p | 24.37p | 5261 |
| 03/04/2014 | 21.88p | 23.13p | 21.25p | 23.13p | 34464 |
| 02/04/2014 | 21.88p | 22.00p | 18.75p | 21.88p | 92044 |
| 01/04/2014 | 22.50p | 22.50p | 20.00p | 21.88p | 58038 |
| 31/03/2014 | 23.13p | 23.13p | 21.75p | 22.50p | 5951 |
| 28/03/2014 | 23.13p | 25.62p | 22.63p | 25.62p | 8073 |
| 27/03/2014 | 23.75p | 23.75p | 22.50p | 23.13p | 4369 |
| 26/03/2014 | 23.13p | 23.75p | 22.58p | 23.75p | 3288 |
| 25/03/2014 | 24.37p | 24.37p | 22.50p | 23.13p | 26899 |
| 24/03/2014 | 24.37p | 24.37p | 22.50p | 24.37p | 3212 |
| 21/03/2014 | 24.37p | 24.37p | 22.50p | 24.37p | 920 |
| 20/03/2014 | 24.37p | 24.37p | 22.50p | 24.37p | 15832 |
| 19/03/2014 | 22.50p | 26.13p | 21.88p | 24.37p | 51647 |
| 18/03/2014 | 23.75p | 23.75p | 21.25p | 21.88p | 63583 |
| 17/03/2014 | 25.62p | 25.75p | 22.50p | 25.62p | 91976 |
| 14/03/2014 | 27.50p | 28.13p | 25.00p | 25.62p | 410195 |
| 13/03/2014 | 25.00p | 28.75p | 25.00p | 27.50p | 123758 |
| 12/03/2014 | 25.00p | 26.25p | 24.33p | 25.00p | 138975 |
| 11/03/2014 | 25.62p | 26.25p | 23.88p | 25.00p | 51747 |
| 10/03/2014 | 24.37p | 27.50p | 24.37p | 25.62p | 67494 |
| 07/03/2014 | 24.37p | 25.00p | 23.13p | 24.37p | 35762 |
| 06/03/2014 | 27.50p | 27.50p | 23.31p | 24.37p | 137808 |
*Close Price adjusted for both dividends and splits