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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Arcontech Group (ARC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/01/2011 | 20.46p | 20.63p | 18.75p | 19.38p | 7888 |
| 10/01/2011 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 07/01/2011 | 19.38p | 19.38p | 19.38p | 19.38p | 0 |
| 06/01/2011 | 20.00p | 20.63p | 15.00p | 18.75p | 19470 |
| 05/01/2011 | 20.63p | 21.69p | 20.00p | 20.00p | 3277 |
| 04/01/2011 | 20.63p | 20.63p | 20.63p | 20.63p | 0 |
| 31/12/2010 | 20.63p | 21.69p | 20.63p | 20.63p | 831 |
| 30/12/2010 | 20.63p | 20.63p | 16.88p | 20.63p | 17600 |
| 29/12/2010 | 20.63p | 20.63p | 20.63p | 20.63p | 0 |
| 24/12/2010 | 20.63p | 20.63p | 20.63p | 20.63p | 0 |
| 23/12/2010 | 20.00p | 20.63p | 18.75p | 20.63p | 533 |
| 22/12/2010 | 21.25p | 21.25p | 17.50p | 20.00p | 5261 |
| 21/12/2010 | 21.25p | 21.88p | 17.50p | 21.25p | 11456 |
| 20/12/2010 | 20.63p | 21.25p | 19.00p | 21.25p | 40 |
| 17/12/2010 | 21.25p | 21.25p | 18.75p | 21.25p | 5485 |
| 16/12/2010 | 21.25p | 21.25p | 19.30p | 21.25p | 1231 |
| 15/12/2010 | 21.25p | 22.50p | 17.50p | 21.25p | 16805 |
| 14/12/2010 | 21.25p | 21.25p | 19.30p | 21.25p | 1947 |
| 13/12/2010 | 20.63p | 21.25p | 20.63p | 21.25p | 0 |
| 10/12/2010 | 20.00p | 21.25p | 17.55p | 21.25p | 4256 |
| 09/12/2010 | 20.63p | 20.63p | 17.50p | 20.00p | 10331 |
| 08/12/2010 | 21.25p | 21.88p | 18.75p | 20.63p | 18866 |
| 07/12/2010 | 25.62p | 25.62p | 18.75p | 21.25p | 13276 |
| 06/12/2010 | 26.88p | 26.88p | 18.75p | 25.62p | 2712 |
| 03/12/2010 | 26.88p | 26.88p | 26.88p | 26.88p | 0 |
| 02/12/2010 | 27.50p | 27.50p | 25.00p | 26.88p | 1030 |
| 01/12/2010 | 27.50p | 27.50p | 26.25p | 27.50p | 6400 |
| 30/11/2010 | 30.00p | 30.00p | 26.25p | 27.50p | 10608 |
| 29/11/2010 | 25.00p | 33.00p | 25.00p | 30.00p | 23476 |
| 26/11/2010 | 25.00p | 27.50p | 25.00p | 25.00p | 14430 |
| 25/11/2010 | 25.00p | 25.00p | 22.50p | 25.00p | 3251 |
| 24/11/2010 | 25.00p | 25.00p | 22.50p | 25.00p | 176 |
| 23/11/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/11/2010 | 25.62p | 25.62p | 20.63p | 25.00p | 16016 |
| 19/11/2010 | 25.00p | 25.62p | 21.25p | 25.62p | 5200 |
| 18/11/2010 | 24.37p | 25.00p | 22.50p | 25.00p | 720 |
| 17/11/2010 | 27.50p | 27.50p | 22.50p | 24.37p | 800 |
| 16/11/2010 | 28.13p | 28.13p | 26.88p | 27.50p | 1161 |
| 15/11/2010 | 28.13p | 28.13p | 28.13p | 28.13p | 0 |
| 12/11/2010 | 28.13p | 28.38p | 26.25p | 28.13p | 10604 |
| 11/11/2010 | 29.37p | 29.37p | 26.25p | 28.13p | 3360 |
| 10/11/2010 | 29.37p | 29.37p | 29.37p | 29.37p | 0 |
| 09/11/2010 | 29.37p | 29.37p | 27.50p | 29.37p | 2702 |
| 08/11/2010 | 29.37p | 29.37p | 28.75p | 29.37p | 355 |
| 05/11/2010 | 30.63p | 30.63p | 27.50p | 29.37p | 5235 |
| 04/11/2010 | 31.25p | 31.25p | 27.50p | 30.63p | 11622 |
| 03/11/2010 | 31.25p | 31.25p | 30.00p | 31.25p | 1033 |
| 02/11/2010 | 31.25p | 31.25p | 31.25p | 31.25p | 0 |
| 01/11/2010 | 30.63p | 31.63p | 30.00p | 31.25p | 3132 |
| 29/10/2010 | 33.75p | 33.75p | 31.13p | 31.25p | 6299 |
| 28/10/2010 | 35.00p | 35.70p | 31.25p | 33.75p | 4239 |
| 27/10/2010 | 35.00p | 42.70p | 31.25p | 35.00p | 29955 |
| 26/10/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 227 |
| 25/10/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 22/10/2010 | 35.00p | 35.00p | 32.50p | 35.00p | 1000 |
| 21/10/2010 | 35.00p | 35.00p | 32.75p | 35.00p | 738 |
| 20/10/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 19/10/2010 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 18/10/2010 | 35.00p | 35.63p | 32.50p | 35.00p | 3657 |
| 15/10/2010 | 35.63p | 35.63p | 35.63p | 35.63p | 0 |
| 14/10/2010 | 35.63p | 35.63p | 35.63p | 35.63p | 0 |
| 13/10/2010 | 35.63p | 35.63p | 33.75p | 35.63p | 3166 |
| 12/10/2010 | 37.50p | 37.50p | 33.75p | 35.63p | 8385 |
| 11/10/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 751 |
| 08/10/2010 | 37.50p | 37.50p | 35.00p | 37.50p | 2490 |
| 07/10/2010 | 37.50p | 38.95p | 30.00p | 37.50p | 12620 |
| 06/10/2010 | 38.75p | 38.75p | 36.88p | 37.50p | 12218 |
| 05/10/2010 | 39.38p | 40.00p | 36.25p | 38.12p | 14035 |
| 04/10/2010 | 40.00p | 40.00p | 38.75p | 39.38p | 10460 |
| 01/10/2010 | 36.25p | 40.00p | 35.00p | 40.00p | 12245 |
| 30/09/2010 | 38.12p | 38.12p | 32.50p | 36.25p | 30070 |
| 29/09/2010 | 43.75p | 43.75p | 37.50p | 38.12p | 39722 |
| 28/09/2010 | 34.38p | 54.21p | 34.38p | 43.75p | 165689 |
| 27/09/2010 | 23.75p | 60.00p | 23.75p | 34.38p | 302167 |
| 24/09/2010 | 18.13p | 18.75p | 18.13p | 18.75p | 0 |
| 23/09/2010 | 20.00p | 20.00p | 17.50p | 18.13p | 1710 |
| 22/09/2010 | 20.00p | 22.38p | 20.00p | 20.00p | 12587 |
| 21/09/2010 | 23.75p | 24.50p | 20.00p | 20.00p | 25887 |
| 20/09/2010 | 16.88p | 28.71p | 16.88p | 23.75p | 60596 |
| 17/09/2010 | 15.63p | 18.75p | 12.50p | 15.63p | 649621 |
| 16/09/2010 | 13.75p | 18.44p | 13.75p | 15.63p | 2400 |
| 15/09/2010 | 15.63p | 15.63p | 10.00p | 15.63p | 10400 |
| 14/09/2010 | 15.63p | 15.63p | 12.50p | 15.63p | 2667 |
| 13/09/2010 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 10/09/2010 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 09/09/2010 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 08/09/2010 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 07/09/2010 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 06/09/2010 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 03/09/2010 | 16.88p | 16.88p | 15.63p | 15.63p | 0 |
| 02/09/2010 | 16.88p | 16.88p | 16.88p | 16.88p | 0 |
| 01/09/2010 | 15.63p | 16.88p | 15.63p | 16.88p | 0 |
| 31/08/2010 | 15.63p | 15.63p | 12.50p | 15.63p | 2014 |
| 27/08/2010 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 26/08/2010 | 15.63p | 15.63p | 14.38p | 15.63p | 0 |
| 25/08/2010 | 15.63p | 15.63p | 15.63p | 15.63p | 0 |
| 24/08/2010 | 15.63p | 15.63p | 12.50p | 15.63p | 2366 |
| 23/08/2010 | 16.88p | 16.88p | 12.50p | 15.63p | 12400 |
| 20/08/2010 | 17.50p | 17.50p | 15.00p | 16.88p | 3200 |
| 19/08/2010 | 16.88p | 16.88p | 15.00p | 16.88p | 2667 |
| 18/08/2010 | 15.63p | 17.50p | 15.63p | 16.88p | 0 |
| 17/08/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/08/2010 | 18.13p | 18.13p | 15.00p | 17.50p | 320 |
| 13/08/2010 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
| 12/08/2010 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
| 11/08/2010 | 18.13p | 18.13p | 18.13p | 18.13p | 0 |
| 10/08/2010 | 18.75p | 18.75p | 15.63p | 18.13p | 160 |
| 09/08/2010 | 18.75p | 18.75p | 18.63p | 18.75p | 2000 |
| 06/08/2010 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 05/08/2010 | 18.75p | 18.75p | 16.25p | 18.75p | 12000 |
| 04/08/2010 | 18.75p | 18.75p | 18.63p | 18.75p | 160 |
| 03/08/2010 | 18.75p | 18.75p | 16.25p | 18.75p | 76 |
| 02/08/2010 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 30/07/2010 | 17.50p | 18.75p | 17.50p | 18.75p | 0 |
| 29/07/2010 | 16.88p | 17.50p | 16.88p | 17.50p | 600 |
| 28/07/2010 | 16.88p | 18.13p | 15.00p | 17.50p | 73812 |
| 27/07/2010 | 22.50p | 22.50p | 15.00p | 16.88p | 8000 |
| 26/07/2010 | 23.75p | 23.75p | 18.75p | 22.50p | 4616 |
| 23/07/2010 | 24.37p | 24.37p | 23.81p | 24.37p | 420 |
| 22/07/2010 | 24.37p | 24.37p | 22.50p | 24.37p | 2800 |
| 21/07/2010 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 20/07/2010 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 19/07/2010 | 23.13p | 24.37p | 23.13p | 24.37p | 0 |
| 16/07/2010 | 24.37p | 24.37p | 23.81p | 24.37p | 7176 |
| 15/07/2010 | 24.37p | 26.25p | 24.37p | 24.37p | 28 |
| 14/07/2010 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 13/07/2010 | 24.37p | 24.37p | 22.50p | 24.37p | 2148 |
| 12/07/2010 | 25.00p | 25.00p | 23.75p | 24.37p | 1000 |
| 09/07/2010 | 25.00p | 25.00p | 24.63p | 25.00p | 2000 |
| 08/07/2010 | 24.37p | 25.00p | 23.81p | 25.00p | 4000 |
| 07/07/2010 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 06/07/2010 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 05/07/2010 | 24.37p | 24.37p | 22.50p | 24.37p | 68 |
| 02/07/2010 | 26.25p | 26.25p | 20.00p | 24.37p | 27660 |
| 01/07/2010 | 26.25p | 26.25p | 21.25p | 26.25p | 2220 |
| 30/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 29/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 28/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 25/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 24/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 23/06/2010 | 24.37p | 26.25p | 24.37p | 26.25p | 0 |
| 22/06/2010 | 26.25p | 26.25p | 25.00p | 26.25p | 99 |
| 21/06/2010 | 26.25p | 26.25p | 25.00p | 26.25p | 400 |
| 18/06/2010 | 26.25p | 26.25p | 25.05p | 26.25p | 40 |
| 17/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 16/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 15/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 14/06/2010 | 26.25p | 26.25p | 25.00p | 26.25p | 120 |
| 11/06/2010 | 26.25p | 26.60p | 26.25p | 26.25p | 160 |
| 10/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 09/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 08/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 07/06/2010 | 26.25p | 26.25p | 25.00p | 26.25p | 110 |
| 04/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 03/06/2010 | 26.25p | 26.25p | 26.25p | 26.25p | 0 |
| 02/06/2010 | 25.00p | 27.07p | 25.00p | 26.25p | 3615 |
| 01/06/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/05/2010 | 24.37p | 25.00p | 24.37p | 25.00p | 0 |
| 27/05/2010 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 26/05/2010 | 24.37p | 25.62p | 24.37p | 24.37p | 0 |
| 25/05/2010 | 25.62p | 25.62p | 22.58p | 24.37p | 3600 |
| 24/05/2010 | 25.62p | 25.62p | 25.62p | 25.62p | 0 |
| 21/05/2010 | 25.62p | 25.62p | 25.62p | 25.62p | 0 |
| 20/05/2010 | 23.75p | 25.62p | 22.50p | 25.62p | 70967 |
| 19/05/2010 | 26.25p | 26.25p | 23.75p | 23.75p | 0 |
| 18/05/2010 | 26.25p | 27.37p | 25.00p | 26.25p | 26906 |
| 17/05/2010 | 32.50p | 32.50p | 26.22p | 26.25p | 4002 |
| 14/05/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 13/05/2010 | 32.50p | 32.50p | 27.50p | 32.50p | 1520 |
| 12/05/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 11/05/2010 | 32.50p | 32.50p | 27.50p | 32.50p | 5680 |
| 10/05/2010 | 32.50p | 32.50p | 27.50p | 32.50p | 2400 |
| 07/05/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 06/05/2010 | 32.50p | 32.50p | 31.25p | 32.50p | 0 |
| 05/05/2010 | 32.50p | 32.50p | 25.00p | 29.37p | 8480 |
| 04/05/2010 | 32.50p | 32.50p | 27.50p | 32.50p | 2121 |
| 30/04/2010 | 32.50p | 32.50p | 27.50p | 32.50p | 240 |
| 29/04/2010 | 32.50p | 32.50p | 27.50p | 32.50p | 1989 |
| 28/04/2010 | 32.50p | 32.50p | 27.50p | 32.50p | 1461 |
| 27/04/2010 | 34.38p | 34.38p | 25.00p | 31.25p | 4352 |
| 26/04/2010 | 35.63p | 35.63p | 34.38p | 34.38p | 0 |
| 23/04/2010 | 35.63p | 35.63p | 31.25p | 35.63p | 2000 |
| 22/04/2010 | 35.63p | 35.63p | 35.63p | 35.63p | 0 |
| 21/04/2010 | 35.63p | 35.63p | 31.25p | 35.63p | 3200 |
| 20/04/2010 | 35.63p | 35.63p | 35.63p | 35.63p | 0 |
| 19/04/2010 | 30.00p | 37.50p | 30.00p | 36.25p | 9810 |
| 16/04/2010 | 29.37p | 30.63p | 28.13p | 29.37p | 94521 |
| 15/04/2010 | 32.50p | 32.50p | 27.50p | 29.37p | 800 |
| 14/04/2010 | 32.50p | 32.50p | 31.25p | 32.50p | 22 |
| 13/04/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 12/04/2010 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 09/04/2010 | 32.50p | 33.75p | 32.50p | 32.50p | 143 |
| 08/04/2010 | 32.50p | 32.50p | 27.50p | 32.50p | 1063 |
| 07/04/2010 | 29.37p | 32.50p | 27.50p | 32.50p | 3146 |
| 06/04/2010 | 29.37p | 29.37p | 27.58p | 29.37p | 300 |
| 01/04/2010 | 29.37p | 29.37p | 28.75p | 29.37p | 0 |
| 31/03/2010 | 29.37p | 29.37p | 27.58p | 29.37p | 4280 |
| 30/03/2010 | 29.37p | 31.25p | 29.37p | 29.37p | 4800 |
| 29/03/2010 | 28.13p | 31.25p | 27.58p | 29.37p | 31114 |
| 26/03/2010 | 34.38p | 34.38p | 27.50p | 28.13p | 7840 |
*Close Price adjusted for both dividends and splits