Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/03/2021 170.00p 174.50p 165.00p 167.50p 23599
18/03/2021 170.00p 170.00p 165.00p 170.00p 12716
17/03/2021 166.50p 170.50p 165.00p 170.00p 19282
16/03/2021 169.00p 169.88p 165.00p 166.50p 26046
15/03/2021 171.00p 174.98p 165.00p 169.00p 49949
12/03/2021 174.00p 174.00p 167.00p 171.00p 71054
11/03/2021 182.00p 182.88p 173.02p 174.00p 16243
10/03/2021 182.50p 184.88p 181.00p 182.00p 5127
09/03/2021 183.50p 183.99p 180.00p 182.50p 7870
08/03/2021 184.00p 185.10p 181.00p 183.50p 11232
05/03/2021 184.00p 185.44p 181.10p 184.00p 9908
04/03/2021 185.00p 186.00p 184.00p 184.00p 3493
03/03/2021 189.50p 189.50p 181.00p 185.00p 35786
02/03/2021 190.50p 192.00p 185.00p 189.50p 47773
01/03/2021 160.50p 191.98p 160.50p 191.00p 324132
26/02/2021 162.50p 164.00p 153.00p 159.00p 67147
25/02/2021 171.50p 171.50p 160.25p 165.00p 36454
24/02/2021 170.50p 174.65p 168.05p 171.50p 21047
23/02/2021 185.00p 185.00p 160.00p 170.50p 168616
22/02/2021 190.00p 193.25p 187.00p 187.50p 544
19/02/2021 190.00p 193.25p 190.00p 190.00p 433
18/02/2021 190.00p 193.44p 186.90p 190.00p 13623
17/02/2021 193.00p 193.00p 190.66p 193.00p 6100
16/02/2021 193.00p 197.44p 190.66p 193.00p 4864
15/02/2021 193.00p 197.75p 190.66p 193.00p 2545
12/02/2021 193.00p 197.75p 190.66p 193.00p 1005
11/02/2021 193.00p 197.75p 190.66p 193.00p 2897
10/02/2021 194.00p 198.00p 190.66p 193.00p 1674
09/02/2021 191.50p 198.00p 191.50p 194.00p 10974
08/02/2021 191.50p 194.00p 190.00p 191.50p 7204
05/02/2021 179.00p 194.65p 176.55p 191.50p 32450
04/02/2021 179.00p 182.95p 176.55p 179.00p 1850
03/02/2021 179.00p 182.80p 179.00p 179.00p 2529
02/02/2021 176.00p 182.80p 175.20p 179.00p 8856
01/02/2021 176.00p 178.64p 172.05p 176.00p 11148
29/01/2021 180.00p 180.00p 170.00p 176.00p 23197
28/01/2021 182.50p 185.00p 180.00p 180.00p 3839
27/01/2021 190.00p 190.00p 180.05p 182.50p 24051
26/01/2021 190.00p 193.50p 187.76p 190.00p 4702
25/01/2021 187.50p 193.50p 185.00p 190.00p 27320
22/01/2021 187.50p 189.95p 186.00p 187.50p 21365
21/01/2021 190.00p 194.75p 186.00p 187.50p 18443
20/01/2021 194.00p 195.00p 190.00p 190.00p 11808
19/01/2021 190.00p 195.00p 187.50p 194.00p 14803
18/01/2021 190.00p 195.00p 187.50p 190.00p 15300
15/01/2021 190.00p 194.95p 186.20p 190.00p 10772
14/01/2021 190.00p 193.50p 185.50p 190.00p 26902
13/01/2021 190.00p 193.00p 185.00p 190.00p 7276
12/01/2021 194.00p 196.80p 186.90p 190.00p 11749
11/01/2021 190.00p 195.00p 185.50p 190.00p 23961
08/01/2021 194.00p 194.00p 187.55p 190.00p 16120
07/01/2021 194.00p 194.50p 190.50p 194.00p 24349
06/01/2021 194.00p 195.00p 190.50p 194.00p 17679
05/01/2021 194.00p 194.00p 190.00p 194.00p 13229
04/01/2021 190.00p 194.95p 187.55p 194.00p 10679
01/01/2021 190.00p 193.00p 187.55p 190.00p 5136
31/12/2020 190.00p 193.00p 187.55p 190.00p 5136
30/12/2020 192.50p 193.20p 190.00p 190.00p 3605
29/12/2020 185.00p 193.50p 181.00p 192.50p 21090
28/12/2020 185.00p 185.00p 180.00p 185.00p 7029
25/12/2020 185.00p 185.00p 180.00p 185.00p 7029
24/12/2020 185.00p 185.00p 180.00p 185.00p 7029
23/12/2020 185.00p 189.75p 181.00p 185.00p 12361
22/12/2020 185.00p 189.95p 185.00p 185.00p 12865
21/12/2020 191.00p 192.49p 179.00p 185.00p 13152
18/12/2020 193.00p 196.00p 187.50p 191.00p 14655
17/12/2020 193.00p 198.49p 190.10p 193.00p 7001
16/12/2020 193.00p 198.60p 190.10p 193.00p 3953
15/12/2020 193.00p 199.00p 190.10p 193.00p 1923
14/12/2020 193.00p 199.00p 193.00p 193.00p 1500
11/12/2020 193.00p 199.00p 190.10p 193.00p 518
10/12/2020 195.00p 199.00p 190.00p 193.00p 6270
09/12/2020 196.00p 199.20p 192.00p 195.00p 6090
08/12/2020 202.00p 202.00p 192.00p 196.00p 14698
07/12/2020 202.00p 203.99p 200.01p 202.00p 7689
04/12/2020 202.00p 202.00p 202.00p 202.00p 0
03/12/2020 202.00p 203.99p 200.40p 202.00p 3456
02/12/2020 202.00p 204.00p 201.50p 202.00p 4035
01/12/2020 202.00p 204.00p 200.25p 202.00p 9326
30/11/2020 202.00p 204.00p 200.40p 202.00p 3146
27/11/2020 202.00p 204.00p 202.00p 202.00p 10139
26/11/2020 203.00p 204.74p 200.06p 202.00p 13145
25/11/2020 205.00p 209.90p 200.00p 203.00p 6686
24/11/2020 207.00p 207.00p 200.00p 205.00p 30463
23/11/2020 207.00p 209.44p 206.06p 207.00p 9375
20/11/2020 207.00p 209.00p 204.00p 208.00p 12209
19/11/2020 201.00p 210.00p 194.83p 207.00p 50585
18/11/2020 201.00p 205.94p 197.05p 201.00p 4838
17/11/2020 201.00p 206.00p 196.50p 201.00p 5060
16/11/2020 201.00p 205.44p 197.05p 201.00p 3510
13/11/2020 201.00p 201.00p 196.55p 201.00p 753
12/11/2020 201.00p 205.44p 196.50p 201.00p 3573
10/11/2020 197.00p 200.00p 196.01p 198.00p 2582
09/11/2020 194.00p 200.00p 191.66p 197.00p 14545
06/11/2020 194.00p 196.44p 191.40p 194.00p 5804
05/11/2020 194.00p 197.00p 190.08p 194.00p 2220
04/11/2020 185.00p 197.84p 182.00p 194.00p 4615
03/11/2020 185.00p 191.00p 183.00p 185.00p 10502
02/11/2020 185.00p 189.80p 180.01p 185.00p 2555
30/10/2020 185.00p 185.00p 180.05p 185.00p 3699
29/10/2020 190.00p 191.00p 180.00p 185.00p 18110
28/10/2020 201.00p 201.00p 190.00p 192.00p 18306
27/10/2020 201.00p 204.44p 199.80p 201.00p 2500
26/10/2020 201.00p 201.00p 197.00p 201.00p 12491
23/10/2020 197.00p 201.00p 194.00p 201.00p 13165
22/10/2020 198.00p 200.00p 196.51p 197.00p 6141
21/10/2020 198.00p 200.00p 196.35p 198.00p 4661
20/10/2020 203.00p 205.19p 196.90p 198.00p 8739
19/10/2020 201.00p 205.25p 196.55p 201.00p 6344
16/10/2020 201.00p 205.44p 196.01p 201.00p 8933
15/10/2020 201.00p 204.00p 195.05p 197.00p 19595
14/10/2020 201.00p 204.40p 197.66p 201.00p 4803
13/10/2020 201.00p 204.80p 197.55p 201.00p 8610
12/10/2020 203.00p 206.00p 200.00p 201.00p 28569
09/10/2020 199.00p 206.00p 199.00p 202.00p 21025
08/10/2020 197.00p 206.00p 196.00p 199.00p 18411
07/10/2020 201.00p 206.00p 194.00p 197.00p 62596
06/10/2020 199.50p 205.00p 194.00p 201.00p 36199
05/10/2020 164.50p 204.00p 164.50p 198.50p 243668
02/10/2020 148.50p 172.75p 148.50p 164.50p 73209
01/10/2020 152.00p 152.00p 144.90p 147.50p 53754
30/09/2020 154.00p 154.00p 152.00p 152.00p 7707
29/09/2020 154.00p 155.00p 152.00p 155.00p 20515
28/09/2020 153.00p 155.00p 151.01p 154.00p 12057
25/09/2020 155.50p 155.50p 151.00p 153.00p 17086
24/09/2020 157.50p 157.50p 155.00p 155.50p 9495
23/09/2020 159.00p 159.00p 157.00p 157.50p 13104
22/09/2020 167.00p 167.00p 151.55p 159.00p 22619
21/09/2020 167.00p 167.00p 164.00p 167.00p 1263
18/09/2020 161.50p 167.10p 160.01p 167.00p 23321
17/09/2020 161.50p 162.00p 161.50p 161.50p 7399
16/09/2020 164.50p 165.00p 159.72p 161.50p 33693
15/09/2020 170.00p 170.00p 160.90p 164.50p 31015
14/09/2020 172.00p 172.99p 166.00p 170.00p 35145
11/09/2020 175.00p 178.00p 170.00p 178.00p 7792
10/09/2020 177.50p 180.00p 175.00p 175.00p 20900
09/09/2020 184.00p 185.72p 181.01p 184.00p 22486
08/09/2020 184.00p 185.90p 181.05p 184.00p 12268
07/09/2020 184.00p 185.74p 181.00p 184.00p 13605
04/09/2020 184.00p 185.90p 181.05p 184.00p 8054
03/09/2020 184.00p 187.00p 181.01p 184.00p 23125
02/09/2020 198.00p 198.00p 178.02p 184.00p 101380
01/09/2020 195.00p 199.99p 190.00p 193.00p 21145
31/08/2020 196.50p 196.50p 194.40p 195.00p 2042
28/08/2020 196.50p 196.50p 194.40p 195.00p 2042
27/08/2020 196.50p 196.50p 193.00p 196.50p 74564
26/08/2020 199.50p 200.00p 196.50p 196.50p 19436
25/08/2020 192.00p 200.00p 187.90p 199.50p 10714
24/08/2020 192.00p 194.00p 187.90p 192.00p 9372
21/08/2020 185.00p 195.00p 185.00p 192.00p 7099
20/08/2020 181.50p 190.00p 181.50p 185.00p 12088
19/08/2020 184.00p 184.00p 178.35p 181.50p 8146
18/08/2020 184.00p 184.00p 178.01p 184.00p 14998
17/08/2020 180.00p 185.00p 175.01p 185.00p 12048
14/08/2020 185.00p 185.00p 180.00p 180.00p 3993
13/08/2020 185.00p 185.00p 180.01p 185.00p 6689
12/08/2020 185.00p 185.00p 180.01p 185.00p 320
11/08/2020 182.50p 185.00p 180.01p 185.00p 5037
10/08/2020 185.00p 185.00p 170.00p 182.50p 47216
07/08/2020 185.00p 185.00p 180.00p 185.00p 790
06/08/2020 188.00p 188.00p 180.70p 185.00p 9703
05/08/2020 192.00p 193.60p 182.00p 188.00p 7041
04/08/2020 194.00p 195.00p 189.00p 192.00p 1230
03/08/2020 197.00p 201.00p 187.00p 194.00p 9050
31/07/2020 201.50p 204.80p 195.00p 201.50p 7306
30/07/2020 201.50p 206.00p 195.00p 201.50p 19342
29/07/2020 209.00p 209.00p 195.00p 201.50p 28850
28/07/2020 209.00p 211.00p 200.00p 209.00p 14108
27/07/2020 205.00p 212.00p 205.00p 209.00p 28918
24/07/2020 204.00p 212.00p 200.00p 205.00p 60701
23/07/2020 207.00p 214.00p 201.00p 204.00p 42295
22/07/2020 190.50p 211.80p 190.00p 207.00p 87866
21/07/2020 188.00p 194.88p 188.00p 190.50p 12044
20/07/2020 185.00p 190.00p 185.00p 188.00p 15786
17/07/2020 183.00p 190.00p 175.00p 185.00p 29067
16/07/2020 183.00p 184.00p 180.00p 183.00p 16708
15/07/2020 162.50p 200.00p 162.50p 183.00p 95974
14/07/2020 162.50p 162.50p 158.06p 162.50p 200
13/07/2020 157.50p 169.99p 157.00p 162.50p 18813
10/07/2020 157.50p 159.00p 157.00p 157.50p 5144
09/07/2020 162.50p 162.50p 155.00p 157.50p 25303
08/07/2020 165.00p 165.40p 156.00p 163.00p 14589
07/07/2020 165.00p 166.45p 160.01p 165.00p 3555
06/07/2020 170.00p 170.00p 160.00p 165.00p 10602
03/07/2020 169.50p 172.64p 163.01p 169.50p 335
02/07/2020 169.50p 169.50p 163.53p 169.50p 4021
01/07/2020 169.50p 172.70p 165.00p 169.50p 2108
30/06/2020 170.50p 173.24p 163.01p 169.50p 11350
29/06/2020 170.50p 170.50p 164.01p 170.50p 4500
26/06/2020 170.50p 170.50p 164.01p 170.50p 3620
25/06/2020 170.50p 170.50p 168.60p 170.50p 4870
24/06/2020 170.50p 170.50p 168.55p 170.50p 100
23/06/2020 170.50p 175.00p 170.50p 170.50p 2217
22/06/2020 170.50p 173.24p 167.25p 170.50p 2944
19/06/2020 166.50p 176.35p 165.55p 170.50p 18364
18/06/2020 166.50p 166.50p 160.00p 166.50p 7566
17/06/2020 166.50p 169.99p 166.50p 166.50p 3523
16/06/2020 163.50p 169.63p 163.50p 166.50p 13797
15/06/2020 168.50p 169.50p 160.00p 163.50p 35425
12/06/2020 172.50p 173.00p 162.50p 173.00p 16661

*Close Price adjusted for both dividends and splits