Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2022 77.00p 77.00p 76.00p 76.50p 19100
30/09/2022 78.00p 78.00p 77.00p 77.00p 0
29/09/2022 79.00p 79.00p 76.50p 78.00p 7500
28/09/2022 80.00p 81.64p 78.15p 80.00p 11063
27/09/2022 80.00p 81.64p 80.00p 80.00p 3
26/09/2022 80.00p 81.74p 79.05p 80.00p 7427
23/09/2022 80.00p 81.98p 78.00p 80.00p 2050
22/09/2022 79.50p 81.84p 79.50p 80.00p 1512
21/09/2022 80.50p 81.98p 80.00p 80.50p 12503
20/09/2022 81.50p 83.16p 79.21p 80.50p 47564
19/09/2022 81.50p 82.20p 80.00p 81.50p 25586
16/09/2022 81.50p 82.20p 80.00p 81.50p 15586
15/09/2022 81.50p 81.50p 80.00p 81.50p 15
14/09/2022 82.50p 82.50p 80.00p 81.50p 9964
13/09/2022 83.50p 85.00p 80.00p 82.50p 41230
12/09/2022 78.00p 83.00p 76.20p 82.50p 118585
09/09/2022 79.00p 79.00p 77.00p 78.50p 14895
08/09/2022 77.50p 79.00p 77.50p 79.00p 1000
07/09/2022 77.50p 77.50p 76.71p 77.50p 19
06/09/2022 77.50p 78.98p 77.50p 77.50p 757
05/09/2022 77.50p 77.50p 76.50p 77.50p 162
02/09/2022 77.50p 77.50p 77.50p 77.50p 0
01/09/2022 77.50p 78.00p 76.31p 77.50p 9000
31/08/2022 77.50p 78.74p 76.25p 77.50p 17581
30/08/2022 77.50p 78.85p 77.07p 77.50p 3012
29/08/2022 77.50p 77.50p 77.07p 77.50p 270
26/08/2022 77.50p 77.50p 77.07p 77.50p 270
25/08/2022 77.50p 77.50p 77.00p 77.50p 2607
24/08/2022 77.00p 79.00p 77.00p 77.50p 6999
23/08/2022 77.00p 77.00p 75.00p 77.00p 7513
22/08/2022 77.50p 77.50p 76.01p 77.00p 4554
19/08/2022 77.50p 78.75p 77.50p 77.50p 1269
18/08/2022 77.50p 77.50p 76.00p 77.50p 230
17/08/2022 74.50p 80.00p 74.50p 78.00p 49269
16/08/2022 74.50p 74.98p 74.22p 74.50p 9049
15/08/2022 74.50p 74.50p 74.22p 74.50p 2880
12/08/2022 74.50p 74.50p 74.50p 74.50p 0
11/08/2022 74.50p 74.50p 74.50p 74.50p 0
10/08/2022 74.50p 74.89p 74.50p 74.50p 3284
09/08/2022 74.50p 74.95p 74.50p 74.50p 1750
08/08/2022 74.50p 74.50p 73.02p 74.50p 3149
05/08/2022 74.50p 74.50p 73.11p 74.50p 1
04/08/2022 74.50p 74.90p 74.50p 74.50p 3223
03/08/2022 74.50p 74.95p 73.04p 74.50p 6117
02/08/2022 74.50p 74.50p 74.50p 74.50p 0
01/08/2022 74.50p 75.80p 73.04p 74.50p 4291
29/07/2022 74.50p 74.50p 73.02p 74.50p 10780
28/07/2022 74.50p 74.50p 74.50p 74.50p 0
27/07/2022 74.50p 74.50p 74.12p 74.50p 6777
26/07/2022 76.00p 76.00p 74.50p 74.50p 5830
25/07/2022 76.00p 76.00p 76.00p 76.00p 0
22/07/2022 76.00p 76.00p 75.02p 76.00p 2620
21/07/2022 76.00p 76.00p 76.00p 76.00p 0
20/07/2022 76.00p 76.00p 75.00p 76.00p 7000
19/07/2022 76.00p 76.00p 75.16p 76.00p 4000
18/07/2022 76.00p 76.25p 75.13p 76.00p 702
15/07/2022 76.00p 76.00p 75.65p 76.00p 10000
14/07/2022 76.00p 76.00p 76.00p 76.00p 488
13/07/2022 76.00p 76.00p 76.00p 76.00p 0
12/07/2022 76.00p 76.00p 75.26p 76.00p 200
11/07/2022 78.00p 78.00p 75.24p 76.00p 10901
08/07/2022 81.00p 81.00p 78.00p 78.00p 13000
07/07/2022 75.00p 81.00p 75.00p 81.00p 21155
06/07/2022 75.00p 75.00p 75.00p 75.00p 164
05/07/2022 75.00p 75.00p 73.00p 75.00p 13850
04/07/2022 75.00p 75.00p 73.44p 75.00p 697
01/07/2022 73.50p 75.00p 73.44p 75.00p 1799
30/06/2022 73.50p 73.50p 73.50p 73.50p 0
29/06/2022 73.50p 74.52p 73.50p 73.50p 10203
28/06/2022 72.50p 73.99p 69.25p 73.00p 58136
27/06/2022 72.50p 72.50p 71.02p 72.50p 1557
24/06/2022 73.00p 73.00p 70.00p 72.50p 19027
23/06/2022 73.00p 73.00p 72.02p 73.00p 1035
22/06/2022 72.00p 73.24p 70.44p 73.00p 19093
21/06/2022 75.50p 76.24p 71.50p 72.00p 24136
20/06/2022 75.50p 76.49p 75.50p 75.50p 850
17/06/2022 75.50p 76.49p 73.55p 75.50p 528
16/06/2022 74.00p 74.00p 74.00p 74.00p 0
15/06/2022 74.00p 74.88p 74.00p 74.00p 261
14/06/2022 78.50p 78.50p 74.00p 74.00p 6250
13/06/2022 78.50p 78.50p 77.02p 78.50p 1000
10/06/2022 78.50p 78.50p 76.00p 78.50p 11368
09/06/2022 78.50p 78.50p 78.50p 78.50p 0
08/06/2022 78.00p 78.74p 77.07p 78.50p 7997
07/06/2022 78.00p 78.25p 78.00p 78.00p 3923
06/06/2022 78.00p 79.94p 75.50p 78.00p 22234
03/06/2022 78.00p 79.99p 76.00p 78.00p 18652
02/06/2022 78.00p 79.99p 76.00p 78.00p 18652
01/06/2022 78.00p 79.98p 76.00p 78.00p 18652
31/05/2022 78.00p 78.00p 78.00p 78.00p 0
30/05/2022 79.00p 79.00p 76.00p 78.00p 5182
27/05/2022 79.00p 79.00p 79.00p 79.00p 0
26/05/2022 79.00p 80.00p 76.02p 79.00p 119
25/05/2022 79.00p 80.00p 79.00p 79.00p 569
24/05/2022 79.50p 79.50p 77.06p 79.00p 1227
23/05/2022 79.50p 80.44p 79.50p 79.50p 651
20/05/2022 79.50p 79.50p 79.50p 79.50p 0
19/05/2022 79.50p 79.50p 77.02p 79.50p 1697
18/05/2022 79.50p 80.74p 77.00p 79.50p 5887
17/05/2022 79.50p 79.50p 77.41p 79.50p 4560
16/05/2022 79.50p 79.50p 78.06p 79.50p 5919
13/05/2022 79.50p 80.88p 78.06p 79.50p 1608
12/05/2022 79.50p 80.88p 78.06p 79.50p 1200
11/05/2022 79.50p 79.50p 79.50p 79.50p 0
10/05/2022 79.50p 79.50p 79.50p 79.50p 0
09/05/2022 81.00p 82.44p 77.00p 79.50p 15765
06/05/2022 82.00p 82.00p 80.00p 81.00p 5000
05/05/2022 83.00p 83.00p 80.02p 82.00p 11500
04/05/2022 85.00p 87.28p 82.12p 83.00p 8452
03/05/2022 79.00p 85.00p 78.04p 85.00p 23840
02/05/2022 79.00p 80.59p 79.00p 79.00p 242
29/04/2022 79.00p 80.59p 79.00p 79.00p 242
28/04/2022 79.00p 80.64p 79.00p 79.00p 482
27/04/2022 79.00p 79.00p 77.72p 79.00p 998
26/04/2022 79.00p 79.00p 79.00p 79.00p 0
25/04/2022 79.00p 79.00p 77.56p 79.00p 429
22/04/2022 79.00p 80.74p 78.00p 79.80p 28261
21/04/2022 78.00p 80.74p 77.75p 79.00p 4836
20/04/2022 77.50p 79.40p 76.75p 78.00p 5053
19/04/2022 77.50p 79.45p 77.50p 77.50p 5000
18/04/2022 77.50p 79.64p 76.57p 77.50p 1658
15/04/2022 77.50p 79.64p 76.57p 77.50p 1658
14/04/2022 77.50p 79.64p 76.56p 77.50p 1658
13/04/2022 77.50p 79.70p 76.48p 77.50p 3848
12/04/2022 77.00p 77.50p 77.00p 77.50p 0
11/04/2022 77.50p 77.50p 76.40p 77.50p 8
08/04/2022 77.50p 79.86p 76.44p 77.50p 9047
07/04/2022 77.50p 80.00p 77.50p 77.50p 8369
06/04/2022 77.50p 79.86p 76.44p 77.50p 10880
05/04/2022 78.00p 80.04p 76.44p 77.50p 5172
04/04/2022 78.00p 80.04p 77.06p 78.00p 7461
01/04/2022 78.00p 80.04p 76.68p 78.00p 4113
31/03/2022 78.00p 80.98p 75.55p 78.00p 20400
30/03/2022 78.00p 80.98p 77.06p 78.00p 462
29/03/2022 78.00p 80.98p 78.00p 78.00p 3308
28/03/2022 78.00p 81.00p 76.68p 78.00p 16518
25/03/2022 77.00p 79.00p 77.00p 78.00p 6547
24/03/2022 77.00p 78.90p 75.68p 77.00p 156
23/03/2022 77.00p 80.00p 77.00p 77.00p 1298
22/03/2022 77.00p 78.90p 75.56p 77.00p 1061
21/03/2022 76.50p 78.00p 75.18p 77.00p 16650
18/03/2022 77.50p 77.85p 75.04p 76.50p 10000
17/03/2022 80.50p 82.40p 75.65p 77.50p 15678
16/03/2022 80.50p 80.50p 80.50p 80.50p 0
15/03/2022 80.50p 80.50p 80.50p 80.50p 0
14/03/2022 80.50p 80.50p 80.50p 80.50p 0
11/03/2022 80.50p 82.44p 78.61p 80.50p 6679
10/03/2022 80.50p 82.00p 78.58p 80.50p 11225
09/03/2022 80.00p 81.36p 78.44p 80.50p 22691
08/03/2022 82.50p 82.50p 78.00p 80.00p 21134
07/03/2022 83.00p 83.00p 80.00p 82.50p 5655
04/03/2022 85.00p 85.00p 80.55p 83.00p 16130
03/03/2022 85.50p 86.74p 83.05p 85.00p 1338
02/03/2022 85.50p 86.74p 83.05p 85.50p 7462
01/03/2022 85.50p 85.50p 83.00p 85.50p 7540
28/02/2022 85.50p 85.50p 83.00p 85.50p 3117
25/02/2022 87.00p 89.70p 82.00p 85.50p 31476
24/02/2022 91.50p 91.50p 82.11p 87.00p 36257
23/02/2022 91.50p 92.50p 91.50p 91.50p 1248
22/02/2022 95.50p 95.50p 90.45p 91.50p 25104
21/02/2022 95.50p 97.74p 93.28p 95.50p 1566
18/02/2022 93.50p 98.00p 93.02p 95.50p 27689
17/02/2022 93.50p 95.00p 93.50p 93.50p 3306
16/02/2022 93.50p 94.76p 92.55p 93.50p 1747
15/02/2022 93.50p 94.98p 92.51p 93.50p 9134
14/02/2022 96.00p 96.98p 92.44p 93.50p 51468
11/02/2022 94.50p 96.10p 94.50p 96.00p 16385
10/02/2022 96.00p 98.00p 95.50p 96.00p 20088
09/02/2022 96.00p 96.67p 95.00p 96.00p 12780
08/02/2022 96.50p 97.00p 95.66p 96.00p 11258
07/02/2022 98.00p 99.96p 95.65p 96.50p 59434
04/02/2022 97.00p 99.67p 97.00p 98.00p 45795
03/02/2022 97.50p 97.90p 96.44p 97.00p 12793
02/02/2022 98.00p 98.50p 97.04p 97.50p 19965
01/02/2022 95.50p 99.00p 95.00p 98.00p 65300
31/01/2022 89.00p 97.90p 89.00p 95.50p 70915
28/01/2022 81.50p 91.00p 81.50p 89.50p 79828
27/01/2022 81.50p 82.90p 80.02p 81.50p 7377
26/01/2022 79.00p 82.98p 79.00p 81.50p 22018
25/01/2022 73.50p 80.98p 73.50p 79.00p 51325
24/01/2022 74.00p 74.44p 72.00p 73.50p 33751
21/01/2022 74.50p 75.00p 73.15p 74.00p 5557
20/01/2022 75.50p 75.50p 74.01p 74.50p 73869
19/01/2022 76.00p 76.00p 74.12p 75.50p 13187
18/01/2022 75.00p 77.50p 74.04p 76.00p 75120
17/01/2022 76.00p 76.00p 73.00p 75.00p 109712
14/01/2022 77.00p 77.00p 74.00p 76.00p 32631
13/01/2022 77.00p 77.00p 75.02p 77.00p 22184
12/01/2022 78.00p 78.00p 75.00p 77.00p 75976
10/01/2022 77.50p 78.20p 76.00p 77.50p 44113
07/01/2022 78.50p 78.94p 75.50p 77.50p 19748
06/01/2022 78.50p 78.95p 77.05p 78.50p 12568
05/01/2022 78.50p 79.50p 77.00p 78.50p 50653
04/01/2022 80.00p 81.00p 76.50p 78.50p 33958
03/01/2022 80.00p 81.10p 78.51p 80.00p 2812
31/12/2021 80.00p 81.10p 78.50p 80.00p 2812
30/12/2021 78.50p 81.70p 77.63p 80.00p 56288
29/12/2021 83.00p 83.25p 77.02p 78.50p 68768
28/12/2021 83.50p 83.50p 81.00p 83.00p 9000
27/12/2021 83.50p 83.50p 81.00p 83.00p 9000

*Close Price adjusted for both dividends and splits