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 |
|---|---|---|---|---|---|
| 22/05/2013 | 13.12p | 13.12p | 10.63p | 12.50p | 19871 |
| 21/05/2013 | 13.12p | 13.12p | 12.50p | 13.12p | 301 |
| 20/05/2013 | 13.75p | 13.75p | 12.63p | 13.12p | 12000 |
| 17/05/2013 | 14.38p | 14.62p | 12.63p | 13.75p | 56576 |
| 16/05/2013 | 15.00p | 15.56p | 13.75p | 14.38p | 21559 |
| 15/05/2013 | 15.00p | 15.56p | 13.75p | 15.00p | 6753 |
| 14/05/2013 | 15.00p | 15.56p | 13.75p | 15.00p | 4114 |
| 13/05/2013 | 15.00p | 15.63p | 15.00p | 15.00p | 51 |
| 10/05/2013 | 16.25p | 16.25p | 14.06p | 15.00p | 30800 |
| 09/05/2013 | 15.63p | 17.49p | 14.69p | 16.25p | 96413 |
| 08/05/2013 | 12.50p | 18.35p | 12.50p | 15.63p | 151537 |
| 07/05/2013 | 11.88p | 12.50p | 11.88p | 12.50p | 8442 |
| 03/05/2013 | 11.88p | 12.38p | 11.88p | 11.88p | 0 |
| 02/05/2013 | 11.88p | 12.38p | 11.88p | 11.88p | 160 |
| 01/05/2013 | 11.88p | 12.50p | 11.25p | 11.88p | 4621 |
| 30/04/2013 | 12.50p | 13.12p | 11.25p | 11.88p | 9464 |
| 29/04/2013 | 13.12p | 13.12p | 11.25p | 12.50p | 13853 |
| 26/04/2013 | 14.38p | 15.31p | 11.25p | 13.12p | 47077 |
| 25/04/2013 | 10.63p | 16.88p | 10.63p | 14.38p | 193339 |
| 24/04/2013 | 10.00p | 11.25p | 9.00p | 10.63p | 134224 |
| 23/04/2013 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 22/04/2013 | 10.00p | 10.00p | 9.13p | 10.00p | 16346 |
| 19/04/2013 | 10.00p | 10.00p | 7.50p | 10.00p | 99200 |
| 18/04/2013 | 10.00p | 10.00p | 9.38p | 10.00p | 21048 |
| 17/04/2013 | 10.00p | 10.00p | 8.75p | 10.00p | 2044 |
| 16/04/2013 | 10.00p | 10.00p | 9.63p | 10.00p | 5040 |
| 15/04/2013 | 10.00p | 10.00p | 8.75p | 10.00p | 3280 |
| 12/04/2013 | 10.00p | 10.00p | 8.75p | 10.00p | 600 |
| 11/04/2013 | 10.00p | 10.00p | 8.75p | 10.00p | 0 |
| 10/04/2013 | 10.00p | 10.00p | 8.75p | 10.00p | 1600 |
| 09/04/2013 | 9.38p | 10.00p | 9.38p | 10.00p | 661 |
| 08/04/2013 | 9.38p | 10.31p | 7.69p | 9.38p | 24367 |
| 05/04/2013 | 10.00p | 10.31p | 7.50p | 9.38p | 11285 |
| 04/04/2013 | 10.00p | 10.31p | 8.75p | 10.00p | 1688 |
| 03/04/2013 | 10.00p | 10.00p | 8.35p | 10.00p | 4000 |
| 02/04/2013 | 10.00p | 10.00p | 8.13p | 10.00p | 40352 |
| 28/03/2013 | 10.63p | 10.63p | 10.00p | 10.00p | 2688 |
| 27/03/2013 | 11.25p | 11.25p | 10.00p | 10.63p | 5240 |
| 26/03/2013 | 11.25p | 11.25p | 8.75p | 11.25p | 12156 |
| 25/03/2013 | 11.25p | 11.25p | 10.13p | 11.25p | 3474 |
| 22/03/2013 | 11.25p | 11.25p | 10.00p | 11.25p | 6000 |
| 21/03/2013 | 11.25p | 11.25p | 10.19p | 11.25p | 14156 |
| 20/03/2013 | 11.25p | 11.25p | 10.63p | 11.25p | 0 |
| 19/03/2013 | 10.63p | 11.25p | 10.63p | 11.25p | 9019 |
| 18/03/2013 | 12.50p | 12.50p | 9.38p | 10.63p | 61024 |
| 15/03/2013 | 12.50p | 12.94p | 11.56p | 12.50p | 9874 |
| 14/03/2013 | 12.50p | 13.12p | 11.25p | 12.50p | 18929 |
| 13/03/2013 | 12.50p | 14.81p | 10.75p | 12.50p | 0 |
| 12/03/2013 | 11.25p | 14.81p | 10.75p | 12.50p | 83948 |
| 11/03/2013 | 11.88p | 11.88p | 10.00p | 11.25p | 124256 |
| 08/03/2013 | 9.38p | 12.36p | 9.38p | 11.88p | 63695 |
| 07/03/2013 | 8.75p | 9.38p | 7.63p | 9.38p | 40206 |
| 06/03/2013 | 10.00p | 10.00p | 7.50p | 8.75p | 26115 |
| 05/03/2013 | 10.00p | 10.00p | 9.38p | 10.00p | 2667 |
| 04/03/2013 | 10.00p | 10.00p | 8.13p | 10.00p | 10664 |
| 01/03/2013 | 10.00p | 10.00p | 8.75p | 10.00p | 3527 |
| 28/02/2013 | 10.00p | 10.00p | 10.00p | 10.00p | 1642 |
| 27/02/2013 | 10.00p | 10.00p | 8.75p | 10.00p | 11739 |
| 26/02/2013 | 10.00p | 10.63p | 8.75p | 10.00p | 13248 |
| 25/02/2013 | 9.38p | 10.28p | 8.75p | 10.00p | 10686 |
| 22/02/2013 | 9.38p | 10.00p | 8.13p | 10.00p | 1538 |
| 21/02/2013 | 9.38p | 9.38p | 8.13p | 9.38p | 2044 |
| 20/02/2013 | 9.38p | 10.00p | 7.63p | 9.38p | 80000 |
| 19/02/2013 | 9.38p | 10.00p | 7.63p | 9.38p | 2070 |
| 18/02/2013 | 9.38p | 10.28p | 7.54p | 9.38p | 3838 |
| 15/02/2013 | 10.00p | 10.00p | 8.75p | 9.38p | 6574 |
| 14/02/2013 | 10.00p | 10.48p | 8.75p | 10.00p | 337 |
| 13/02/2013 | 9.38p | 10.09p | 9.38p | 10.00p | 8000 |
| 12/02/2013 | 9.38p | 9.38p | 7.88p | 9.38p | 47487 |
| 11/02/2013 | 10.00p | 10.00p | 9.38p | 9.38p | 28316 |
| 08/02/2013 | 10.00p | 10.00p | 6.88p | 10.00p | 56470 |
| 07/02/2013 | 10.00p | 10.00p | 8.75p | 10.00p | 560 |
| 06/02/2013 | 10.00p | 10.00p | 8.75p | 10.00p | 561 |
| 05/02/2013 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 04/02/2013 | 9.38p | 10.00p | 9.13p | 10.00p | 16000 |
| 01/02/2013 | 10.00p | 10.00p | 7.50p | 10.00p | 0 |
| 31/01/2013 | 10.00p | 10.00p | 7.50p | 10.00p | 35600 |
| 30/01/2013 | 10.00p | 10.00p | 9.25p | 10.00p | 1001 |
| 29/01/2013 | 10.00p | 10.00p | 8.75p | 10.00p | 29600 |
| 28/01/2013 | 8.75p | 10.00p | 7.50p | 10.00p | 60120 |
| 25/01/2013 | 9.38p | 9.38p | 7.23p | 8.75p | 5711 |
| 24/01/2013 | 9.38p | 9.38p | 7.75p | 9.38p | 12401 |
| 23/01/2013 | 9.38p | 9.38p | 6.25p | 9.38p | 235556 |
| 22/01/2013 | 9.38p | 9.38p | 7.50p | 9.38p | 2800 |
| 21/01/2013 | 9.38p | 9.38p | 7.50p | 9.38p | 9706 |
| 18/01/2013 | 9.38p | 9.38p | 6.88p | 9.38p | 39573 |
| 17/01/2013 | 9.38p | 9.38p | 7.50p | 9.38p | 5699 |
| 16/01/2013 | 9.38p | 9.38p | 8.38p | 9.38p | 0 |
| 15/01/2013 | 9.38p | 9.38p | 8.38p | 9.38p | 5234 |
| 14/01/2013 | 10.00p | 10.00p | 7.63p | 9.38p | 51867 |
| 11/01/2013 | 10.63p | 10.63p | 7.63p | 10.00p | 18720 |
| 10/01/2013 | 10.63p | 10.63p | 8.75p | 10.63p | 1200 |
| 09/01/2013 | 11.25p | 11.25p | 7.63p | 10.63p | 24944 |
| 08/01/2013 | 11.25p | 11.25p | 8.75p | 11.25p | 12800 |
| 07/01/2013 | 11.25p | 11.25p | 8.75p | 11.25p | 17286 |
| 04/01/2013 | 10.63p | 11.44p | 10.00p | 11.25p | 18567 |
| 03/01/2013 | 9.38p | 10.63p | 8.75p | 10.63p | 31906 |
| 02/01/2013 | 8.75p | 8.75p | 7.50p | 8.75p | 3195 |
| 31/12/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 2747 |
| 28/12/2012 | 8.75p | 8.75p | 8.31p | 8.75p | 0 |
| 27/12/2012 | 8.75p | 8.75p | 8.31p | 8.75p | 4000 |
| 24/12/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 0 |
| 21/12/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 1000 |
| 20/12/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 2400 |
| 19/12/2012 | 8.75p | 8.75p | 6.25p | 8.75p | 17993 |
| 18/12/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 0 |
| 17/12/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 0 |
| 14/12/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 3802 |
| 13/12/2012 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 12/12/2012 | 8.75p | 8.75p | 8.50p | 8.75p | 20000 |
| 11/12/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 2400 |
| 10/12/2012 | 8.75p | 8.75p | 8.56p | 8.75p | 0 |
| 07/12/2012 | 8.75p | 8.75p | 8.56p | 8.75p | 0 |
| 06/12/2012 | 8.75p | 8.75p | 8.56p | 8.75p | 17721 |
| 05/12/2012 | 10.63p | 10.63p | 6.25p | 8.75p | 68682 |
| 04/12/2012 | 10.63p | 10.63p | 8.75p | 10.63p | 4000 |
| 03/12/2012 | 10.63p | 10.63p | 8.75p | 10.63p | 7067 |
| 30/11/2012 | 10.63p | 10.63p | 8.75p | 10.63p | 0 |
| 29/11/2012 | 10.63p | 10.63p | 8.75p | 10.63p | 14400 |
| 28/11/2012 | 10.63p | 10.63p | 8.75p | 10.63p | 0 |
| 27/11/2012 | 10.63p | 10.63p | 8.75p | 10.63p | 1161 |
| 26/11/2012 | 10.63p | 11.25p | 10.63p | 10.63p | 1270 |
| 23/11/2012 | 10.63p | 10.63p | 9.63p | 10.63p | 8155 |
| 22/11/2012 | 10.63p | 10.63p | 8.75p | 10.63p | 1583 |
| 21/11/2012 | 10.00p | 10.63p | 8.75p | 10.63p | 2000 |
| 20/11/2012 | 9.38p | 9.69p | 9.38p | 9.38p | 8000 |
| 19/11/2012 | 9.38p | 9.59p | 9.38p | 9.38p | 4000 |
| 16/11/2012 | 9.38p | 9.38p | 8.75p | 9.38p | 8800 |
| 15/11/2012 | 9.38p | 9.38p | 8.75p | 9.38p | 7600 |
| 14/11/2012 | 9.38p | 9.38p | 8.75p | 9.38p | 0 |
| 13/11/2012 | 9.38p | 9.38p | 8.75p | 9.38p | 0 |
| 12/11/2012 | 9.38p | 9.38p | 8.75p | 9.38p | 0 |
| 09/11/2012 | 9.38p | 9.38p | 8.75p | 9.38p | 4183 |
| 08/11/2012 | 9.38p | 9.50p | 8.13p | 9.38p | 0 |
| 07/11/2012 | 9.38p | 9.50p | 8.75p | 9.38p | 14405 |
| 06/11/2012 | 10.63p | 10.63p | 8.75p | 9.38p | 52676 |
| 05/11/2012 | 10.63p | 10.75p | 10.00p | 10.63p | 31925 |
| 02/11/2012 | 10.00p | 10.63p | 10.00p | 10.63p | 0 |
| 01/11/2012 | 10.00p | 10.00p | 10.00p | 10.00p | 302 |
| 31/10/2012 | 10.00p | 10.00p | 10.00p | 10.00p | 104 |
| 30/10/2012 | 10.00p | 10.00p | 8.88p | 10.00p | 0 |
| 29/10/2012 | 10.00p | 10.00p | 8.88p | 10.00p | 8000 |
| 26/10/2012 | 10.00p | 10.00p | 8.88p | 10.00p | 0 |
| 25/10/2012 | 10.00p | 10.00p | 8.88p | 10.00p | 40 |
| 24/10/2012 | 10.00p | 10.00p | 8.88p | 10.00p | 80 |
| 23/10/2012 | 10.00p | 10.00p | 8.88p | 10.00p | 0 |
| 22/10/2012 | 10.00p | 10.00p | 8.88p | 10.00p | 0 |
| 19/10/2012 | 10.00p | 10.00p | 8.88p | 10.00p | 8000 |
| 18/10/2012 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/10/2012 | 10.00p | 10.00p | 10.00p | 10.00p | 16871 |
| 16/10/2012 | 10.00p | 10.63p | 8.75p | 10.00p | 0 |
| 15/10/2012 | 10.00p | 10.63p | 8.75p | 10.00p | 0 |
| 12/10/2012 | 10.63p | 10.63p | 8.88p | 10.00p | 7128 |
| 11/10/2012 | 10.00p | 10.00p | 7.63p | 10.00p | 10855 |
| 10/10/2012 | 10.00p | 10.00p | 9.88p | 10.00p | 1013 |
| 09/10/2012 | 10.00p | 10.00p | 10.00p | 10.00p | 800 |
| 08/10/2012 | 10.00p | 10.00p | 8.75p | 10.00p | 0 |
| 05/10/2012 | 10.00p | 10.00p | 8.75p | 10.00p | 6400 |
| 04/10/2012 | 10.00p | 10.25p | 8.75p | 10.00p | 10967 |
| 03/10/2012 | 10.00p | 10.25p | 8.75p | 10.00p | 9296 |
| 02/10/2012 | 10.00p | 10.00p | 8.75p | 10.00p | 8098 |
| 01/10/2012 | 11.25p | 11.25p | 7.50p | 10.00p | 24267 |
| 28/09/2012 | 11.25p | 12.25p | 8.75p | 11.25p | 0 |
| 27/09/2012 | 11.88p | 12.25p | 8.75p | 11.25p | 69151 |
| 26/09/2012 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 25/09/2012 | 11.88p | 11.88p | 11.88p | 11.88p | 4800 |
| 24/09/2012 | 11.88p | 11.88p | 10.04p | 11.88p | 0 |
| 21/09/2012 | 11.88p | 11.88p | 10.04p | 11.88p | 0 |
| 20/09/2012 | 11.88p | 11.88p | 10.04p | 11.88p | 0 |
| 19/09/2012 | 11.88p | 11.88p | 10.04p | 11.88p | 0 |
| 18/09/2012 | 11.88p | 11.88p | 10.04p | 11.88p | 80 |
| 17/09/2012 | 11.88p | 11.88p | 10.00p | 11.88p | 21600 |
| 14/09/2012 | 11.88p | 12.25p | 10.38p | 11.88p | 310 |
| 13/09/2012 | 11.88p | 11.88p | 10.38p | 11.88p | 240 |
| 12/09/2012 | 11.88p | 12.25p | 10.38p | 11.88p | 733 |
| 11/09/2012 | 13.12p | 13.12p | 11.25p | 11.88p | 3822 |
| 10/09/2012 | 13.12p | 13.12p | 11.25p | 13.12p | 0 |
| 07/09/2012 | 13.12p | 13.12p | 11.25p | 13.12p | 0 |
| 06/09/2012 | 13.12p | 13.12p | 11.25p | 13.12p | 1600 |
| 05/09/2012 | 13.12p | 13.75p | 11.25p | 13.12p | 0 |
| 04/09/2012 | 13.12p | 13.75p | 11.25p | 13.12p | 0 |
| 03/09/2012 | 13.75p | 13.75p | 11.25p | 13.12p | 3192 |
| 31/08/2012 | 13.75p | 13.75p | 12.63p | 13.75p | 20 |
| 30/08/2012 | 13.75p | 13.75p | 11.25p | 13.75p | 0 |
| 29/08/2012 | 13.75p | 13.75p | 11.25p | 13.75p | 2800 |
| 28/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 368 |
| 24/08/2012 | 13.75p | 13.75p | 12.63p | 13.75p | 3200 |
| 23/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 0 |
| 22/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 0 |
| 21/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 0 |
| 20/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 0 |
| 17/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 0 |
| 16/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 0 |
| 15/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 0 |
| 14/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 0 |
| 13/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 800 |
| 10/08/2012 | 13.75p | 13.75p | 11.25p | 13.75p | 4308 |
| 09/08/2012 | 13.75p | 13.75p | 11.38p | 13.75p | 0 |
| 08/08/2012 | 13.75p | 13.75p | 11.38p | 13.75p | 0 |
| 07/08/2012 | 13.75p | 13.75p | 11.38p | 13.75p | 0 |
*Close Price adjusted for both dividends and splits