Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/03/2014 25.62p 27.50p 25.00p 26.25p 59026
04/03/2014 25.62p 27.00p 23.75p 25.62p 111052
03/03/2014 25.00p 25.62p 22.59p 25.62p 36310
28/02/2014 25.62p 26.00p 23.75p 25.00p 84957
27/02/2014 25.62p 27.50p 23.94p 25.62p 66782
26/02/2014 25.62p 26.56p 23.75p 25.62p 79889
25/02/2014 26.25p 27.50p 25.00p 25.62p 46737
24/02/2014 26.25p 27.50p 25.00p 26.25p 261436
21/02/2014 24.37p 26.88p 24.00p 26.25p 162174
20/02/2014 26.25p 26.50p 23.75p 24.37p 90212
19/02/2014 26.25p 26.75p 26.25p 26.25p 34199
18/02/2014 26.88p 29.37p 25.62p 25.62p 143145
17/02/2014 25.62p 28.63p 25.62p 26.88p 211407
14/02/2014 23.75p 26.88p 21.25p 25.62p 34019
13/02/2014 23.13p 23.75p 21.25p 23.75p 14792
12/02/2014 23.75p 25.50p 21.25p 23.13p 12831
11/02/2014 26.25p 26.25p 23.75p 23.75p 20903
10/02/2014 26.25p 26.25p 25.00p 26.25p 1112
07/02/2014 26.25p 26.25p 26.00p 26.25p 3781
06/02/2014 26.25p 26.25p 25.69p 26.25p 46305
05/02/2014 21.88p 28.75p 21.88p 26.25p 94725
04/02/2014 21.25p 22.81p 21.25p 21.88p 13505
03/02/2014 21.25p 21.98p 21.25p 21.25p 3466
31/01/2014 22.50p 22.50p 19.00p 21.25p 26113
30/01/2014 23.75p 24.56p 21.25p 22.50p 7272
29/01/2014 23.75p 24.88p 21.30p 23.75p 8576
28/01/2014 23.75p 24.88p 21.30p 23.75p 427
27/01/2014 26.25p 26.37p 21.25p 23.75p 20960
24/01/2014 27.50p 27.50p 26.25p 26.25p 12132
23/01/2014 27.50p 28.00p 26.37p 27.50p 6385
22/01/2014 27.50p 28.75p 26.88p 27.50p 20885
21/01/2014 27.50p 27.50p 26.88p 27.50p 12128
20/01/2014 27.50p 30.00p 26.62p 27.50p 79493
17/01/2014 23.13p 31.13p 23.13p 27.50p 130407
16/01/2014 23.13p 25.00p 22.50p 23.13p 40354
15/01/2014 22.50p 26.25p 20.69p 23.13p 98982
14/01/2014 22.50p 23.95p 22.50p 22.50p 260
13/01/2014 22.50p 23.75p 20.65p 22.50p 15740
10/01/2014 22.50p 23.75p 20.15p 22.50p 45169
09/01/2014 22.50p 23.75p 20.37p 22.50p 9877
08/01/2014 22.50p 23.00p 20.00p 22.50p 41709
07/01/2014 22.50p 23.75p 20.00p 22.50p 30876
06/01/2014 21.88p 24.37p 20.00p 22.50p 39656
03/01/2014 21.88p 23.75p 20.00p 21.88p 62285
02/01/2014 20.00p 23.75p 19.31p 21.88p 20247
31/12/2013 20.00p 20.00p 18.94p 20.00p 3093
30/12/2013 18.75p 21.25p 17.50p 20.00p 59800
27/12/2013 19.38p 19.38p 17.75p 18.75p 7200
24/12/2013 19.38p 19.38p 17.50p 19.38p 0
23/12/2013 17.50p 19.38p 17.50p 19.38p 17945
20/12/2013 17.50p 18.23p 17.50p 17.50p 18
19/12/2013 17.50p 18.23p 16.56p 17.50p 2620
18/12/2013 16.88p 18.06p 16.56p 17.50p 76301
17/12/2013 18.75p 18.75p 15.00p 16.25p 845042
16/12/2013 15.63p 19.70p 13.75p 18.75p 561894
13/12/2013 17.50p 17.50p 15.63p 15.63p 57435
12/12/2013 17.50p 17.50p 16.58p 17.50p 113
11/12/2013 17.50p 18.75p 16.25p 18.75p 416
10/12/2013 17.50p 18.20p 17.50p 17.50p 8125
09/12/2013 17.50p 18.19p 16.25p 17.50p 1707
06/12/2013 18.75p 18.75p 17.50p 18.75p 137
05/12/2013 18.75p 18.75p 18.35p 18.75p 0
04/12/2013 18.75p 18.75p 18.35p 18.75p 0
03/12/2013 18.75p 18.75p 18.35p 18.75p 800
02/12/2013 18.75p 18.75p 16.25p 18.75p 10165
29/11/2013 18.75p 18.75p 16.25p 18.75p 0
28/11/2013 18.13p 18.75p 16.25p 18.75p 25087
27/11/2013 18.13p 18.13p 16.25p 18.13p 13083
26/11/2013 18.13p 18.75p 16.25p 18.13p 0
25/11/2013 18.13p 18.75p 16.25p 18.13p 6760
22/11/2013 18.13p 18.75p 16.25p 18.13p 11600
21/11/2013 18.13p 18.75p 18.00p 18.13p 6085
20/11/2013 18.13p 18.13p 16.70p 18.13p 800
19/11/2013 18.13p 20.00p 17.81p 18.13p 50839
18/11/2013 18.13p 18.13p 16.25p 18.13p 228
15/11/2013 18.13p 18.13p 16.25p 18.13p 1600
14/11/2013 18.13p 18.13p 16.25p 18.13p 3556
13/11/2013 18.13p 18.13p 16.25p 18.13p 1904
12/11/2013 18.13p 18.13p 17.25p 18.13p 5805
11/11/2013 18.13p 18.13p 15.00p 18.13p 8000
08/11/2013 18.13p 18.13p 16.25p 18.13p 11600
07/11/2013 18.13p 18.13p 17.94p 18.13p 688
06/11/2013 18.13p 18.13p 16.25p 18.13p 3484
05/11/2013 18.13p 18.41p 16.25p 18.13p 406
04/11/2013 18.13p 18.41p 16.25p 18.13p 1746
01/11/2013 18.13p 18.13p 16.25p 18.13p 392
31/10/2013 18.13p 18.41p 16.25p 18.13p 5926
30/10/2013 18.13p 18.41p 16.25p 18.13p 4243
29/10/2013 18.13p 18.41p 16.25p 18.13p 3160
28/10/2013 17.50p 18.50p 16.25p 18.13p 27752
25/10/2013 17.50p 18.35p 15.00p 17.50p 19393
24/10/2013 16.25p 17.50p 13.75p 15.63p 80040
23/10/2013 14.38p 16.88p 12.50p 16.25p 22409
22/10/2013 14.38p 14.62p 14.38p 14.38p 1000
21/10/2013 16.25p 16.25p 12.50p 14.38p 57651
18/10/2013 16.25p 16.25p 13.75p 16.25p 3410
17/10/2013 16.25p 16.25p 13.75p 16.25p 5591
16/10/2013 15.00p 16.25p 14.62p 16.25p 970
15/10/2013 15.00p 15.00p 13.75p 15.00p 3785
14/10/2013 15.00p 15.00p 14.88p 15.00p 0
11/10/2013 15.00p 15.00p 14.88p 15.00p 640
10/10/2013 15.00p 15.00p 14.88p 15.00p 54
09/10/2013 15.00p 16.25p 14.93p 16.25p 3499
08/10/2013 15.00p 15.00p 14.56p 15.00p 10429
07/10/2013 15.00p 15.00p 13.75p 15.00p 4213
04/10/2013 15.00p 15.00p 12.50p 15.00p 14742
03/10/2013 15.00p 15.00p 13.75p 15.00p 89
02/10/2013 15.00p 15.00p 12.50p 15.00p 20883
01/10/2013 14.38p 15.00p 13.75p 15.00p 3574
30/09/2013 14.38p 14.38p 12.50p 14.38p 400
27/09/2013 14.38p 15.00p 14.38p 14.38p 0
26/09/2013 14.38p 15.00p 14.38p 14.38p 1904
25/09/2013 14.38p 14.38p 12.50p 14.38p 3070
24/09/2013 15.00p 15.00p 13.75p 14.38p 3274
23/09/2013 16.25p 16.25p 12.50p 15.00p 20000
20/09/2013 16.25p 16.25p 15.13p 16.25p 0
19/09/2013 16.25p 16.25p 15.13p 16.25p 3385
18/09/2013 16.25p 16.25p 15.00p 16.25p 3029
17/09/2013 16.25p 16.56p 13.12p 16.25p 0
16/09/2013 16.25p 16.56p 13.12p 16.25p 50521
13/09/2013 16.25p 16.25p 15.13p 16.25p 18528
12/09/2013 16.25p 16.25p 15.13p 16.25p 1066
11/09/2013 16.25p 16.50p 15.00p 16.25p 1692
10/09/2013 16.25p 16.50p 15.00p 16.25p 3711
09/09/2013 16.25p 16.56p 15.00p 16.25p 3228
06/09/2013 16.25p 16.25p 15.00p 16.25p 87
05/09/2013 16.25p 16.56p 16.25p 16.25p 763
04/09/2013 16.25p 16.25p 15.00p 16.25p 18822
03/09/2013 16.25p 16.88p 15.00p 16.25p 0
02/09/2013 16.88p 16.88p 15.00p 16.25p 872
30/08/2013 16.88p 16.88p 15.00p 16.88p 3100
29/08/2013 18.13p 18.13p 15.00p 16.88p 32647
28/08/2013 18.75p 18.75p 16.25p 18.13p 9699
27/08/2013 18.75p 20.00p 16.37p 18.75p 15645
23/08/2013 18.75p 19.38p 16.25p 18.75p 32267
22/08/2013 18.75p 20.00p 16.44p 18.75p 19645
21/08/2013 18.75p 21.25p 16.44p 18.75p 55812
20/08/2013 16.88p 18.75p 15.44p 18.75p 50263
19/08/2013 19.38p 19.38p 14.13p 16.88p 75812
16/08/2013 18.13p 18.75p 16.25p 18.13p 5777
15/08/2013 18.13p 18.75p 18.13p 18.13p 385
14/08/2013 18.13p 18.13p 16.50p 18.13p 20000
13/08/2013 18.13p 19.56p 18.13p 18.13p 2213
12/08/2013 18.13p 20.00p 17.00p 18.13p 36827
09/08/2013 15.63p 19.31p 15.63p 18.13p 47871
08/08/2013 15.63p 15.75p 15.00p 15.63p 5066
07/08/2013 15.63p 17.50p 15.63p 17.50p 8000
06/08/2013 15.63p 16.25p 15.63p 15.63p 6109
05/08/2013 15.63p 16.25p 15.38p 15.63p 3638
02/08/2013 15.63p 15.75p 15.63p 15.63p 9560
01/08/2013 15.63p 16.66p 15.63p 15.63p 11811
31/07/2013 16.25p 16.98p 15.56p 15.63p 7102
30/07/2013 16.25p 17.50p 15.13p 16.25p 6129
29/07/2013 14.38p 18.23p 12.84p 17.50p 112463
26/07/2013 14.38p 14.62p 14.38p 14.38p 8000
25/07/2013 14.38p 14.69p 12.50p 14.38p 42212
24/07/2013 14.38p 15.00p 12.54p 14.38p 0
23/07/2013 14.38p 14.38p 12.54p 14.38p 184
22/07/2013 14.38p 15.00p 12.54p 14.38p 0
19/07/2013 14.38p 15.00p 12.54p 14.38p 20836
18/07/2013 15.00p 15.00p 12.50p 14.38p 30582
17/07/2013 15.00p 15.00p 13.05p 15.00p 21922
16/07/2013 15.00p 16.50p 13.94p 15.00p 45202
15/07/2013 15.00p 16.90p 13.94p 15.00p 36821
12/07/2013 15.00p 16.50p 13.25p 15.00p 0
11/07/2013 15.00p 16.50p 13.25p 15.00p 0
10/07/2013 15.00p 16.50p 13.25p 15.00p 24655
09/07/2013 15.00p 16.50p 14.25p 15.00p 42996
08/07/2013 15.00p 15.00p 13.75p 15.00p 8000
05/07/2013 15.00p 16.55p 14.19p 15.00p 8357
04/07/2013 15.00p 15.00p 14.19p 15.00p 2486
03/07/2013 15.63p 16.81p 14.19p 15.00p 29179
02/07/2013 15.00p 17.23p 14.19p 15.63p 51372
01/07/2013 15.00p 18.91p 10.13p 15.00p 69905
28/06/2013 15.00p 15.00p 12.50p 15.00p 21219
27/06/2013 14.38p 15.00p 12.50p 15.00p 46299
26/06/2013 15.63p 15.63p 11.25p 14.38p 124000
25/06/2013 15.63p 15.63p 13.75p 15.63p 6400
24/06/2013 15.63p 16.23p 13.75p 15.63p 7136
21/06/2013 15.63p 16.25p 13.75p 15.63p 33870
20/06/2013 15.63p 16.71p 13.75p 15.63p 23526
19/06/2013 13.75p 14.38p 12.50p 13.75p 116388
18/06/2013 13.75p 13.75p 13.31p 13.75p 2196
17/06/2013 13.75p 13.75p 13.31p 13.75p 3600
14/06/2013 15.00p 15.00p 13.75p 13.75p 5782
13/06/2013 15.00p 15.63p 15.00p 15.00p 600
12/06/2013 15.00p 15.63p 14.50p 15.00p 2802
11/06/2013 15.00p 15.63p 14.38p 15.00p 18714
10/06/2013 15.00p 15.73p 14.38p 15.00p 22400
07/06/2013 15.00p 16.13p 14.69p 15.00p 13990
06/06/2013 14.38p 15.00p 14.38p 15.00p 31053
05/06/2013 14.38p 14.38p 14.06p 14.38p 27747
04/06/2013 14.38p 15.88p 13.75p 14.38p 26328
03/06/2013 13.12p 16.25p 12.50p 14.38p 135834
31/05/2013 12.50p 13.75p 11.88p 12.50p 145922
30/05/2013 11.88p 12.50p 11.88p 12.50p 44471
29/05/2013 11.88p 12.50p 11.50p 11.88p 76385
28/05/2013 11.88p 12.50p 11.88p 11.88p 4000
24/05/2013 11.88p 12.50p 11.88p 11.88p 852
23/05/2013 12.50p 12.50p 11.25p 11.88p 25239

*Close Price adjusted for both dividends and splits