Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
06/08/2012 13.75p 13.75p 11.38p 13.75p 16800
03/08/2012 13.75p 13.75p 11.38p 13.75p 6831
02/08/2012 13.75p 13.75p 11.38p 13.75p 0
01/08/2012 13.75p 13.75p 11.38p 13.75p 132
31/07/2012 13.75p 13.75p 11.38p 13.75p 685
30/07/2012 13.75p 13.75p 11.25p 13.75p 5966
27/07/2012 13.75p 13.75p 12.63p 13.75p 0
26/07/2012 13.75p 13.75p 12.63p 13.75p 0
25/07/2012 13.75p 13.75p 12.63p 13.75p 820
24/07/2012 13.75p 14.38p 12.50p 13.75p 0
23/07/2012 14.38p 14.38p 12.50p 13.75p 4376
20/07/2012 14.38p 14.38p 11.84p 14.38p 5200
19/07/2012 14.38p 14.38p 12.50p 14.38p 3467
18/07/2012 14.38p 14.38p 12.50p 14.38p 4000
17/07/2012 14.38p 14.38p 12.50p 14.38p 0
16/07/2012 14.38p 14.38p 12.50p 14.38p 0
13/07/2012 14.38p 14.38p 12.50p 14.38p 0
12/07/2012 14.38p 14.38p 12.50p 14.38p 4000
11/07/2012 14.38p 15.00p 14.38p 14.38p 18
10/07/2012 14.38p 15.63p 12.69p 14.38p 10036
09/07/2012 13.75p 14.38p 12.63p 14.38p 5887
06/07/2012 13.12p 14.06p 13.12p 13.75p 7720
05/07/2012 13.12p 13.69p 11.38p 13.12p 0
04/07/2012 13.12p 13.69p 11.38p 13.12p 2301
03/07/2012 13.12p 13.12p 11.38p 13.12p 0
02/07/2012 13.12p 13.12p 11.38p 13.12p 0
29/06/2012 13.12p 13.12p 11.38p 13.12p 0
28/06/2012 12.50p 13.12p 11.38p 13.12p 0
27/06/2012 12.50p 13.00p 11.38p 12.50p 0
26/06/2012 12.50p 13.00p 11.38p 12.50p 14089
25/06/2012 12.50p 13.00p 11.38p 12.50p 29600
22/06/2012 13.12p 13.12p 11.25p 12.50p 2429
21/06/2012 13.12p 13.12p 11.38p 13.12p 0
20/06/2012 13.12p 13.12p 11.38p 13.12p 0
19/06/2012 13.12p 13.12p 11.38p 13.12p 0
18/06/2012 13.12p 13.12p 11.38p 13.12p 6883
15/06/2012 13.12p 13.12p 11.38p 13.12p 15503
14/06/2012 13.12p 13.12p 11.38p 13.12p 0
13/06/2012 13.12p 13.12p 11.38p 13.12p 0
12/06/2012 13.12p 13.12p 11.38p 13.12p 0
11/06/2012 13.12p 13.12p 11.38p 13.12p 1002
08/06/2012 13.12p 13.12p 11.38p 13.12p 0
07/06/2012 13.12p 13.12p 11.38p 13.12p 6426
06/06/2012 13.12p 13.12p 11.38p 13.12p 358
01/06/2012 13.12p 13.12p 11.38p 13.12p 11491
31/05/2012 13.12p 13.12p 11.25p 13.12p 25011
30/05/2012 13.12p 13.63p 11.25p 13.12p 4234
29/05/2012 13.12p 13.63p 10.00p 13.12p 21896
28/05/2012 13.12p 14.06p 13.12p 13.12p 4800
25/05/2012 13.12p 13.12p 11.38p 13.12p 81
24/05/2012 13.12p 13.69p 11.56p 13.12p 27600
23/05/2012 14.38p 14.38p 11.91p 13.12p 16577
22/05/2012 15.63p 15.63p 12.50p 14.38p 28070
21/05/2012 15.63p 15.63p 13.75p 15.63p 0
18/05/2012 15.63p 15.63p 13.75p 15.63p 7455
17/05/2012 15.63p 15.63p 13.87p 15.63p 10188
16/05/2012 15.63p 15.63p 13.87p 15.63p 96
15/05/2012 15.63p 15.63p 14.20p 15.63p 3200
14/05/2012 15.00p 15.63p 11.25p 15.63p 29180
11/05/2012 15.00p 15.00p 14.06p 15.00p 6030
10/05/2012 14.38p 15.00p 14.06p 15.00p 8080
09/05/2012 14.38p 15.16p 12.50p 14.38p 57004
08/05/2012 14.38p 15.63p 13.75p 14.38p 37965
04/05/2012 14.38p 16.25p 14.38p 14.38p 22400
03/05/2012 14.38p 14.38p 12.81p 14.38p 0
02/05/2012 14.38p 14.38p 12.81p 14.38p 11400
01/05/2012 13.12p 14.38p 13.12p 14.38p 12000
30/04/2012 14.38p 14.38p 12.63p 13.12p 31437
27/04/2012 14.38p 14.38p 12.50p 14.38p 39327
26/04/2012 15.00p 15.00p 13.75p 14.38p 3891
25/04/2012 15.00p 15.00p 13.75p 15.00p 1880
24/04/2012 13.75p 15.88p 11.56p 15.00p 114128
23/04/2012 14.38p 14.38p 11.25p 13.12p 64491
20/04/2012 14.38p 14.38p 12.50p 14.38p 0
19/04/2012 14.38p 14.38p 12.50p 14.38p 0
18/04/2012 14.38p 14.38p 12.50p 14.38p 216
17/04/2012 14.38p 14.38p 12.50p 14.38p 0
16/04/2012 14.38p 14.38p 12.50p 14.38p 8930
13/04/2012 15.00p 15.00p 13.69p 14.38p 6976
12/04/2012 15.00p 15.00p 12.50p 15.00p 0
11/04/2012 15.00p 15.00p 12.50p 15.00p 7000
10/04/2012 15.00p 15.00p 13.75p 15.00p 6700
05/04/2012 15.00p 15.00p 13.75p 15.00p 41898
04/04/2012 15.63p 15.63p 13.75p 15.00p 8169
03/04/2012 16.25p 16.88p 13.75p 15.63p 32294
02/04/2012 16.25p 16.25p 15.44p 16.25p 1600
30/03/2012 15.63p 16.25p 14.06p 16.25p 83137
29/03/2012 15.63p 16.19p 14.38p 15.63p 8254
28/03/2012 15.63p 15.63p 14.38p 15.63p 680
27/03/2012 15.63p 15.63p 14.06p 15.63p 16174
26/03/2012 15.63p 16.25p 14.19p 15.63p 18066
23/03/2012 15.63p 15.63p 14.06p 15.63p 158
22/03/2012 16.25p 16.25p 14.06p 15.63p 9821
21/03/2012 16.25p 16.25p 15.00p 16.25p 0
20/03/2012 16.25p 16.25p 15.00p 16.25p 27676
19/03/2012 14.38p 16.25p 14.38p 16.25p 24786
16/03/2012 14.38p 15.31p 12.91p 14.38p 3886
15/03/2012 13.75p 15.46p 13.75p 14.38p 5600
14/03/2012 13.12p 14.38p 12.94p 13.75p 22080
13/03/2012 15.00p 15.00p 10.00p 13.12p 20458
12/03/2012 15.63p 15.63p 14.14p 15.00p 14778
09/03/2012 16.25p 16.25p 15.00p 15.63p 15200
08/03/2012 15.00p 17.12p 15.00p 16.25p 40058
07/03/2012 14.38p 15.48p 14.00p 15.00p 6809
06/03/2012 15.63p 15.63p 14.00p 14.38p 5327
05/03/2012 15.63p 16.19p 15.63p 15.63p 6404
02/03/2012 15.63p 16.37p 15.00p 15.63p 20509
01/03/2012 16.25p 16.25p 12.81p 16.25p 8058
29/02/2012 16.25p 16.25p 14.17p 16.25p 7418
28/02/2012 16.25p 16.25p 15.25p 16.25p 14294
27/02/2012 15.00p 17.38p 15.00p 16.25p 30803
24/02/2012 15.00p 15.13p 14.00p 15.00p 7557
23/02/2012 15.00p 15.00p 14.06p 15.00p 2400
22/02/2012 14.38p 15.00p 13.84p 15.00p 17854
21/02/2012 14.38p 14.38p 13.89p 14.38p 456
20/02/2012 14.38p 14.38p 13.75p 14.38p 8876
17/02/2012 15.00p 15.00p 13.75p 14.38p 24271
16/02/2012 15.63p 15.88p 14.00p 15.00p 31257
15/02/2012 14.38p 15.63p 12.81p 13.75p 21234
14/02/2012 14.38p 14.38p 12.81p 14.38p 800
13/02/2012 14.38p 15.88p 12.81p 14.38p 22417
10/02/2012 16.88p 16.88p 13.94p 14.38p 65371
09/02/2012 12.50p 23.75p 12.50p 16.88p 606456
08/02/2012 12.50p 12.81p 11.58p 12.50p 16437
07/02/2012 12.50p 12.69p 12.50p 12.50p 0
06/02/2012 12.50p 12.69p 12.50p 12.50p 800
03/02/2012 12.50p 12.69p 11.56p 12.50p 2589
02/02/2012 12.50p 12.50p 12.50p 12.50p 1120
01/02/2012 12.50p 12.50p 11.56p 12.50p 22782
31/01/2012 12.50p 12.50p 12.19p 12.50p 17142
30/01/2012 12.50p 12.50p 12.50p 12.50p 1930
27/01/2012 12.50p 13.75p 11.38p 12.50p 0
26/01/2012 12.50p 13.75p 11.38p 12.50p 28615
25/01/2012 12.50p 13.10p 11.38p 12.50p 7832
24/01/2012 13.12p 13.12p 10.25p 12.50p 16950
23/01/2012 13.12p 13.12p 12.50p 13.12p 0
20/01/2012 13.12p 13.12p 12.50p 13.12p 3151
19/01/2012 13.12p 13.12p 12.50p 13.12p 44800
18/01/2012 13.12p 13.50p 12.50p 13.12p 40221
17/01/2012 13.75p 15.00p 12.69p 13.12p 150825
16/01/2012 11.88p 12.19p 11.25p 11.88p 9501
13/01/2012 13.12p 14.05p 11.38p 11.88p 28271
12/01/2012 11.88p 13.12p 11.25p 13.12p 39006
11/01/2012 12.50p 12.50p 11.88p 11.88p 775
10/01/2012 13.12p 13.12p 10.41p 12.50p 71386
09/01/2012 13.12p 13.12p 12.64p 13.12p 80
06/01/2012 13.12p 13.19p 13.12p 13.12p 16000
05/01/2012 13.12p 13.19p 12.50p 13.12p 0
04/01/2012 13.12p 13.19p 12.50p 13.12p 20049
03/01/2012 13.12p 13.12p 12.50p 13.12p 0
30/12/2011 13.12p 13.12p 12.50p 13.12p 0
29/12/2011 13.12p 13.12p 12.50p 13.12p 400
28/12/2011 13.12p 13.75p 13.12p 13.12p 1383
23/12/2011 13.12p 13.50p 13.12p 13.12p 5091
22/12/2011 13.12p 13.50p 13.12p 13.12p 0
21/12/2011 13.12p 13.50p 13.12p 13.12p 791
20/12/2011 13.12p 13.75p 13.12p 13.12p 5091
19/12/2011 13.12p 13.75p 13.12p 13.12p 8000
16/12/2011 13.12p 13.12p 12.50p 13.12p 1497
15/12/2011 13.12p 13.75p 12.41p 13.12p 0
14/12/2011 13.75p 13.75p 12.41p 13.12p 20201
13/12/2011 13.75p 13.75p 10.00p 13.75p 0
12/12/2011 13.75p 13.75p 10.00p 13.75p 0
09/12/2011 13.75p 13.75p 10.00p 13.75p 17562
08/12/2011 13.75p 13.75p 12.50p 13.75p 558
07/12/2011 13.75p 13.75p 13.75p 13.75p 0
06/12/2011 13.75p 13.75p 13.75p 13.75p 185
05/12/2011 14.38p 14.38p 12.50p 13.75p 10419
02/12/2011 14.38p 14.38p 10.00p 14.38p 0
01/12/2011 14.38p 14.38p 10.00p 14.38p 0
30/11/2011 14.38p 14.38p 10.00p 14.38p 0
29/11/2011 14.38p 14.38p 10.00p 14.38p 9066
28/11/2011 14.38p 14.38p 12.50p 14.38p 0
25/11/2011 14.38p 14.38p 12.50p 14.38p 2667
24/11/2011 14.38p 14.38p 12.50p 14.38p 1538
23/11/2011 14.38p 14.38p 12.50p 14.38p 625
22/11/2011 15.00p 15.00p 12.50p 14.38p 77
21/11/2011 15.00p 16.25p 13.75p 15.00p 0
18/11/2011 16.25p 16.25p 13.75p 15.00p 12000
17/11/2011 16.25p 16.25p 15.00p 16.25p 800
16/11/2011 16.25p 16.25p 15.50p 16.25p 0
15/11/2011 15.63p 16.25p 15.50p 16.25p 4868
14/11/2011 15.63p 15.63p 15.00p 15.63p 69
11/11/2011 15.63p 15.63p 15.50p 15.63p 480
10/11/2011 17.50p 17.50p 13.75p 15.63p 2000
09/11/2011 17.50p 17.50p 16.25p 17.50p 4487
08/11/2011 17.50p 17.50p 16.25p 17.50p 0
07/11/2011 17.50p 17.50p 16.25p 17.50p 0
04/11/2011 17.50p 17.50p 16.25p 17.50p 11020
03/11/2011 17.50p 17.50p 16.25p 17.50p 350
02/11/2011 17.50p 17.50p 16.25p 17.50p 892
01/11/2011 17.50p 17.50p 16.25p 17.50p 8000
31/10/2011 17.50p 17.50p 16.25p 17.50p 2400
28/10/2011 17.50p 17.50p 16.25p 17.50p 2667
27/10/2011 17.50p 17.50p 16.25p 17.50p 0

*Close Price adjusted for both dividends and splits