Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/09/2019 171.50p 174.50p 170.05p 172.50p 1641
04/09/2019 174.00p 177.00p 174.00p 174.00p 3200
03/09/2019 169.50p 177.00p 167.00p 174.00p 25176
02/09/2019 169.50p 173.00p 167.00p 169.50p 14798
30/08/2019 171.50p 171.50p 165.96p 169.50p 10734
29/08/2019 171.50p 171.65p 170.05p 171.50p 6626
28/08/2019 171.50p 171.77p 170.00p 171.50p 16143
27/08/2019 171.50p 172.25p 170.00p 171.50p 21555
23/08/2019 172.50p 175.00p 170.75p 172.50p 7597
22/08/2019 165.00p 200.00p 165.00p 172.50p 82336
21/08/2019 153.50p 160.00p 153.50p 158.00p 28587
20/08/2019 153.50p 153.95p 153.00p 153.50p 16757
19/08/2019 155.50p 155.90p 153.05p 153.50p 2127
16/08/2019 155.50p 155.95p 155.45p 155.50p 9682
15/08/2019 159.50p 159.50p 155.00p 155.50p 9757
14/08/2019 164.00p 164.00p 157.15p 159.50p 15454
13/08/2019 164.00p 164.00p 164.00p 164.00p 0
12/08/2019 167.50p 169.75p 164.00p 164.00p 3323
09/08/2019 167.50p 167.50p 165.05p 167.50p 121
08/08/2019 168.50p 168.50p 168.50p 168.50p 0
07/08/2019 166.50p 170.00p 166.50p 168.50p 13887
06/08/2019 162.50p 165.00p 162.50p 164.00p 2485
05/08/2019 159.00p 163.75p 159.00p 162.50p 2296
02/08/2019 159.00p 159.50p 159.00p 159.00p 431
01/08/2019 159.00p 159.40p 158.20p 159.00p 3222
31/07/2019 159.00p 159.40p 158.20p 159.00p 7788
30/07/2019 164.50p 164.50p 158.00p 159.00p 18602
29/07/2019 164.50p 165.00p 164.50p 164.50p 1006
26/07/2019 164.50p 165.00p 162.15p 164.50p 2485
25/07/2019 164.50p 165.50p 162.15p 164.50p 2286
24/07/2019 164.50p 166.00p 162.25p 164.50p 8375
23/07/2019 164.50p 166.00p 162.25p 164.50p 1037
22/07/2019 164.50p 166.00p 162.25p 164.50p 8256
19/07/2019 164.50p 164.50p 162.25p 164.50p 1521
18/07/2019 166.00p 166.00p 162.15p 164.50p 10164
17/07/2019 167.00p 167.00p 166.00p 166.00p 0
16/07/2019 168.50p 169.50p 167.00p 167.00p 9549
15/07/2019 170.00p 170.00p 167.90p 168.50p 10750
12/07/2019 174.50p 174.50p 171.00p 171.00p 5059
11/07/2019 178.50p 181.00p 174.00p 174.50p 9300
10/07/2019 178.50p 183.00p 178.50p 179.50p 7843
09/07/2019 178.00p 181.00p 178.00p 178.50p 11391
08/07/2019 172.50p 182.95p 172.50p 178.00p 18990
05/07/2019 171.00p 175.00p 171.00p 172.50p 6081
04/07/2019 166.00p 171.00p 166.00p 171.00p 7452
03/07/2019 164.00p 169.92p 164.00p 166.00p 4304
02/07/2019 164.00p 168.00p 164.00p 164.00p 2011
01/07/2019 164.00p 167.92p 162.00p 164.00p 9877
28/06/2019 164.00p 167.75p 162.00p 164.00p 607
27/06/2019 164.00p 167.75p 163.40p 164.00p 3026
26/06/2019 164.00p 164.00p 163.00p 164.00p 7810
25/06/2019 164.00p 167.92p 162.75p 164.00p 3080
24/06/2019 163.00p 167.92p 162.60p 164.00p 6923
21/06/2019 163.00p 165.94p 160.10p 163.00p 8658
20/06/2019 171.00p 171.00p 160.00p 164.00p 18559
19/06/2019 171.00p 171.00p 170.02p 171.00p 500
18/06/2019 172.00p 172.00p 171.00p 171.00p 6906
17/06/2019 173.00p 177.85p 171.15p 172.00p 12429
14/06/2019 173.00p 174.00p 171.04p 173.00p 3687
13/06/2019 173.00p 174.40p 171.25p 173.00p 5626
12/06/2019 174.50p 174.50p 171.07p 173.00p 1977
11/06/2019 183.50p 183.50p 171.00p 174.50p 14287
10/06/2019 181.50p 185.00p 181.25p 183.50p 12860
07/06/2019 181.50p 184.95p 178.07p 181.50p 8882
06/06/2019 182.50p 187.95p 178.00p 181.50p 14168
05/06/2019 174.00p 184.90p 174.00p 182.50p 16330
04/06/2019 172.50p 175.00p 170.60p 172.50p 3717
03/06/2019 167.50p 175.00p 167.50p 172.50p 13254
31/05/2019 162.50p 169.44p 162.50p 167.50p 6916
30/05/2019 162.50p 162.50p 162.50p 162.50p 0
29/05/2019 160.50p 162.50p 160.50p 162.50p 2154
28/05/2019 160.50p 163.00p 160.50p 160.50p 5143
24/05/2019 160.50p 162.95p 158.55p 160.50p 3325
23/05/2019 158.50p 160.50p 155.80p 160.50p 13489
22/05/2019 164.00p 164.00p 157.90p 158.50p 6478
21/05/2019 165.00p 165.75p 160.02p 164.00p 15362
20/05/2019 167.50p 170.00p 162.00p 165.00p 28823
17/05/2019 160.00p 170.00p 158.78p 167.50p 30729
16/05/2019 159.00p 163.00p 157.60p 160.00p 14165
15/05/2019 164.00p 167.20p 157.00p 159.00p 16043
14/05/2019 162.50p 169.70p 157.25p 166.50p 66267
13/05/2019 155.00p 170.00p 155.00p 162.50p 34818
10/05/2019 146.00p 162.00p 146.00p 155.00p 98169
09/05/2019 140.00p 151.96p 140.00p 146.00p 25411
08/05/2019 140.00p 142.50p 138.60p 140.00p 2168
07/05/2019 139.00p 142.95p 137.00p 140.00p 22674
03/05/2019 130.00p 140.00p 130.00p 139.00p 44988
02/05/2019 130.00p 134.50p 130.00p 130.00p 14200
01/05/2019 130.00p 132.20p 128.90p 130.00p 18697
30/04/2019 130.00p 130.00p 128.90p 130.00p 500
29/04/2019 130.00p 132.25p 126.90p 130.00p 12373
26/04/2019 130.00p 132.45p 125.00p 130.00p 10353
25/04/2019 130.00p 130.00p 127.33p 130.00p 462
24/04/2019 130.00p 132.50p 126.00p 130.00p 7740
23/04/2019 130.00p 132.50p 130.00p 130.00p 5375
18/04/2019 131.50p 131.50p 128.55p 130.00p 12000
17/04/2019 131.50p 133.90p 131.50p 131.50p 860
16/04/2019 133.00p 136.00p 131.50p 131.50p 580
15/04/2019 131.00p 135.70p 128.75p 133.00p 23396
12/04/2019 132.50p 132.50p 127.00p 131.00p 14761
11/04/2019 132.50p 132.50p 131.80p 132.50p 296
10/04/2019 132.50p 134.50p 132.50p 132.50p 260
09/04/2019 133.00p 135.94p 131.75p 132.50p 5882
08/04/2019 126.00p 135.00p 125.70p 133.00p 24708
05/04/2019 126.00p 130.00p 126.00p 126.00p 5124
04/04/2019 126.00p 126.00p 126.00p 126.00p 0
03/04/2019 126.00p 126.00p 126.00p 126.00p 0
02/04/2019 126.00p 128.75p 126.00p 126.00p 13106
01/04/2019 125.50p 130.00p 125.00p 126.00p 17470
29/03/2019 125.50p 128.45p 123.11p 125.50p 2180
28/03/2019 125.50p 126.00p 125.50p 125.50p 1795
27/03/2019 127.50p 129.50p 122.45p 125.50p 42858
26/03/2019 130.00p 130.00p 126.50p 127.50p 3500
25/03/2019 130.00p 130.00p 126.50p 130.00p 8398
22/03/2019 127.50p 130.00p 126.50p 130.00p 5274
21/03/2019 129.50p 129.50p 127.20p 127.50p 4279
20/03/2019 129.50p 132.00p 127.50p 129.50p 9594
19/03/2019 134.00p 134.00p 126.11p 129.50p 29035
18/03/2019 134.00p 136.00p 130.40p 134.00p 6053
15/03/2019 134.00p 134.00p 133.05p 134.00p 4394
14/03/2019 134.00p 137.00p 132.00p 134.00p 10014
13/03/2019 134.00p 134.00p 133.85p 134.00p 3000
12/03/2019 134.00p 135.99p 131.28p 134.00p 15300
11/03/2019 134.00p 138.00p 134.00p 134.00p 1724
08/03/2019 134.00p 138.00p 134.00p 134.00p 5342
07/03/2019 134.00p 138.00p 134.00p 134.00p 19
06/03/2019 134.00p 138.00p 133.81p 134.00p 5611
05/03/2019 130.00p 138.00p 130.00p 134.00p 8683
04/03/2019 129.00p 131.45p 126.66p 130.00p 16663
01/03/2019 133.50p 134.95p 126.50p 129.00p 42466
28/02/2019 141.00p 141.00p 133.00p 133.50p 12001
27/02/2019 131.00p 153.00p 131.00p 141.00p 61964
26/02/2019 128.00p 132.89p 125.75p 128.00p 20000
25/02/2019 128.00p 132.95p 125.50p 128.00p 11834
22/02/2019 128.00p 131.00p 123.55p 128.00p 8499
21/02/2019 128.00p 128.00p 128.00p 128.00p 0
20/02/2019 128.00p 131.00p 124.50p 128.00p 5592
19/02/2019 128.00p 131.99p 128.00p 128.00p 3778
18/02/2019 128.00p 132.45p 126.05p 128.00p 10442
15/02/2019 128.00p 130.00p 126.05p 128.00p 6001
14/02/2019 128.00p 130.40p 125.22p 128.00p 13388
13/02/2019 128.00p 130.00p 124.50p 128.00p 12919
12/02/2019 128.00p 130.00p 123.00p 128.00p 8575
11/02/2019 129.00p 130.40p 123.00p 128.00p 13501
08/02/2019 129.00p 132.00p 125.08p 129.00p 4512
07/02/2019 129.00p 132.00p 129.00p 129.00p 1040
06/02/2019 132.50p 132.50p 126.00p 129.00p 37812
05/02/2019 133.50p 136.00p 130.00p 132.50p 7936
04/02/2019 126.50p 139.00p 126.50p 133.50p 37446
01/02/2019 125.00p 126.00p 121.00p 125.00p 12670
31/01/2019 125.00p 125.70p 120.00p 125.00p 17897
30/01/2019 126.50p 126.50p 120.75p 125.00p 15605
29/01/2019 132.50p 132.50p 120.50p 126.50p 41859
28/01/2019 132.50p 132.50p 130.05p 132.50p 36
25/01/2019 133.50p 133.90p 130.00p 132.50p 14198
24/01/2019 135.50p 135.50p 131.00p 133.50p 2132
23/01/2019 135.50p 135.50p 135.50p 135.50p 7000
22/01/2019 140.00p 140.00p 131.05p 135.50p 17007
21/01/2019 140.00p 140.00p 137.70p 140.00p 1785
18/01/2019 140.00p 140.00p 137.70p 140.00p 1906
17/01/2019 140.00p 144.95p 140.00p 140.00p 12969
16/01/2019 140.00p 140.50p 137.90p 140.00p 4575
15/01/2019 140.00p 141.00p 140.00p 140.00p 17026
14/01/2019 140.00p 143.00p 135.05p 140.00p 8439
11/01/2019 144.00p 147.95p 138.00p 140.00p 12050
10/01/2019 144.00p 147.95p 141.00p 144.00p 5918
09/01/2019 142.00p 145.60p 142.00p 143.00p 7006
08/01/2019 139.00p 143.00p 138.55p 142.00p 9622
07/01/2019 140.00p 140.40p 139.00p 139.00p 6197
04/01/2019 143.50p 145.00p 140.00p 140.00p 6124
03/01/2019 137.50p 149.60p 137.50p 143.50p 30522
02/01/2019 137.50p 140.00p 137.50p 137.50p 4495
31/12/2018 137.00p 139.00p 137.00p 137.50p 7760
28/12/2018 137.00p 138.88p 137.00p 137.00p 2393
27/12/2018 137.50p 140.00p 137.00p 137.00p 8993
24/12/2018 137.50p 137.50p 137.50p 137.50p 0
21/12/2018 138.00p 138.12p 137.50p 137.50p 59
20/12/2018 138.00p 140.00p 138.00p 138.00p 1466
19/12/2018 138.50p 138.64p 138.00p 138.00p 4244
18/12/2018 137.00p 142.00p 136.40p 138.50p 20481
17/12/2018 141.50p 143.00p 137.00p 137.00p 8931
14/12/2018 145.50p 145.50p 141.50p 141.50p 8323
13/12/2018 147.00p 147.00p 145.01p 145.50p 3820
12/12/2018 138.00p 149.00p 138.00p 147.00p 15453
11/12/2018 138.00p 139.99p 136.01p 138.00p 5024
10/12/2018 131.00p 147.85p 131.00p 138.00p 24577
07/12/2018 130.00p 132.10p 130.00p 131.00p 15536
06/12/2018 132.00p 134.00p 129.00p 130.00p 32100
05/12/2018 130.50p 136.95p 129.50p 134.50p 24934
04/12/2018 117.50p 142.52p 117.50p 132.00p 99502
03/12/2018 114.50p 122.00p 112.01p 117.50p 44553
30/11/2018 113.50p 113.50p 113.50p 113.50p 400
29/11/2018 113.50p 113.50p 110.01p 113.50p 2881
28/11/2018 113.50p 113.50p 110.00p 113.50p 5000
27/11/2018 117.50p 118.50p 112.00p 113.50p 21668
26/11/2018 117.50p 117.50p 116.00p 117.50p 7400
23/11/2018 117.50p 119.50p 117.50p 117.50p 1028
22/11/2018 117.50p 119.50p 116.80p 117.50p 2248
21/11/2018 115.00p 120.00p 115.00p 117.50p 32153
20/11/2018 125.50p 125.50p 113.01p 115.00p 39102

*Close Price adjusted for both dividends and splits