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 Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Nigel Somerville in ShareProphets
- Buy Ithaca Energy (ITH) by Simon Watkins in The Motley Fool
- Sell World Chess (CHSS) by Steve Moore in ShareProphets
- Sell Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Avoid Gelion (GELN) by Steve Moore in ShareProphets
- Avoid Tern (TERN) by Nigel Somerville in ShareProphets
- Avoid World Chess (CHSS) by Steve Moore in ShareProphets
- Strong Buy SkinBioTherapeutics (SBTX) by Tom Winnifrith in ShareProphets
- Buy Shell (SHEL) by Simon Watkins in The Motley Fool
- Avoid Wetherspoon (J.D.) (JDW) by Stephen Wright in The Motley Fool
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Buy PayPoint (PAY) by Roland Head in The Motley Fool
- Hold Taylor Wimpey (TW.) by Royston Wild in The Motley Fool
- Buy Merchants Trust (MRCH) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Avoid Gear4music (Holdings) (G4M) by Steve Moore in ShareProphets
- Hold Halfords Group (HFD) by Canaccord Genuity
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Iofina (IOF) by Canaccord Genuity
- Sell South32 Limited (DI) (S32) by Canaccord Genuity
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Nigel Somerville in ShareProphets
- Buy Ithaca Energy (ITH) by Simon Watkins in The Motley Fool
- Sell World Chess (CHSS) by Steve Moore in ShareProphets
- Sell Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Avoid Gelion (GELN) by Steve Moore in ShareProphets
- Avoid Tern (TERN) by Nigel Somerville in ShareProphets
- Avoid World Chess (CHSS) by Steve Moore in ShareProphets
- Strong Buy SkinBioTherapeutics (SBTX) by Tom Winnifrith in ShareProphets
- Buy Shell (SHEL) by Simon Watkins in The Motley Fool
- Avoid Wetherspoon (J.D.) (JDW) by Stephen Wright in The Motley Fool
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Buy PayPoint (PAY) by Roland Head in The Motley Fool
- Hold Taylor Wimpey (TW.) by Royston Wild in The Motley Fool
- Buy Merchants Trust (MRCH) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Avoid Gear4music (Holdings) (G4M) by Steve Moore in ShareProphets
- Hold Halfords Group (HFD) by Canaccord Genuity
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Iofina (IOF) by Canaccord Genuity
- Sell South32 Limited (DI) (S32) by Canaccord Genuity
Arcontech Group (ARC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/04/2025 | 77.00p | 77.00p | 76.68p | 77.00p | 0 |
| 17/04/2025 | 77.00p | 78.45p | 75.93p | 77.00p | 1256 |
| 16/04/2025 | 77.00p | 78.45p | 77.00p | 77.00p | 2776 |
| 15/04/2025 | 77.50p | 77.50p | 76.75p | 77.50p | 10000 |
| 14/04/2025 | 77.50p | 77.50p | 76.03p | 77.50p | 16549 |
| 11/04/2025 | 77.50p | 77.50p | 76.03p | 77.50p | 6 |
| 10/04/2025 | 77.50p | 77.50p | 77.00p | 77.50p | 0 |
| 09/04/2025 | 77.00p | 77.00p | 75.10p | 77.00p | 6147 |
| 08/04/2025 | 77.00p | 77.25p | 76.02p | 77.00p | 15011 |
| 07/04/2025 | 78.50p | 78.50p | 75.00p | 77.00p | 33003 |
| 04/04/2025 | 78.50p | 78.50p | 77.15p | 78.50p | 1709 |
| 03/04/2025 | 78.50p | 78.50p | 78.30p | 78.50p | 2500 |
| 02/04/2025 | 80.00p | 80.00p | 77.50p | 78.50p | 6758 |
| 01/04/2025 | 80.00p | 80.00p | 79.00p | 80.00p | 25 |
| 31/03/2025 | 80.00p | 80.00p | 78.04p | 80.00p | 19542 |
| 28/03/2025 | 80.00p | 82.00p | 78.93p | 80.00p | 10928 |
| 27/03/2025 | 80.00p | 80.30p | 78.05p | 80.00p | 20478 |
| 26/03/2025 | 80.00p | 80.40p | 79.11p | 80.00p | 15551 |
| 25/03/2025 | 80.00p | 80.40p | 79.00p | 80.00p | 27152 |
| 24/03/2025 | 81.00p | 81.00p | 78.50p | 80.00p | 24748 |
| 21/03/2025 | 81.00p | 81.00p | 80.02p | 81.00p | 537 |
| 20/03/2025 | 81.00p | 81.00p | 80.13p | 81.00p | 2500 |
| 19/03/2025 | 81.00p | 81.50p | 80.13p | 81.00p | 11807 |
| 18/03/2025 | 81.00p | 81.84p | 81.00p | 81.00p | 121 |
| 17/03/2025 | 81.00p | 81.90p | 80.13p | 81.00p | 15863 |
| 14/03/2025 | 81.00p | 81.67p | 80.13p | 81.00p | 25200 |
| 13/03/2025 | 80.50p | 81.00p | 79.00p | 81.00p | 18491 |
| 12/03/2025 | 82.50p | 82.50p | 80.00p | 80.50p | 18620 |
| 11/03/2025 | 82.50p | 82.50p | 81.50p | 82.50p | 982 |
| 10/03/2025 | 83.00p | 83.00p | 81.50p | 82.50p | 1618 |
| 07/03/2025 | 82.50p | 83.00p | 82.01p | 83.00p | 5418 |
| 06/03/2025 | 79.00p | 83.00p | 77.27p | 82.50p | 117109 |
| 05/03/2025 | 80.50p | 80.80p | 78.21p | 79.00p | 32147 |
| 04/03/2025 | 80.00p | 80.34p | 79.31p | 80.00p | 18088 |
| 03/03/2025 | 82.50p | 82.50p | 79.00p | 80.00p | 67840 |
| 28/02/2025 | 85.50p | 85.50p | 79.55p | 82.50p | 70823 |
| 27/02/2025 | 83.50p | 85.58p | 82.70p | 85.50p | 82353 |
| 26/02/2025 | 78.50p | 83.80p | 77.03p | 83.50p | 108230 |
| 25/02/2025 | 92.50p | 92.69p | 78.20p | 79.00p | 352359 |
| 24/02/2025 | 108.00p | 108.00p | 92.00p | 92.50p | 284559 |
| 21/02/2025 | 108.00p | 108.00p | 106.00p | 108.00p | 16914 |
| 20/02/2025 | 108.00p | 109.00p | 106.51p | 108.00p | 5039 |
| 19/02/2025 | 108.00p | 108.44p | 108.00p | 108.00p | 0 |
| 18/02/2025 | 108.00p | 108.12p | 106.51p | 108.00p | 6133 |
| 17/02/2025 | 108.00p | 108.49p | 106.32p | 108.00p | 10952 |
| 14/02/2025 | 108.00p | 108.00p | 106.31p | 108.00p | 7100 |
| 13/02/2025 | 108.00p | 108.88p | 106.32p | 108.00p | 1319 |
| 12/02/2025 | 108.00p | 109.20p | 106.44p | 108.00p | 9069 |
| 11/02/2025 | 108.00p | 108.00p | 106.27p | 108.00p | 8416 |
| 10/02/2025 | 108.00p | 108.17p | 106.00p | 108.00p | 16718 |
| 07/02/2025 | 107.00p | 108.66p | 106.12p | 107.00p | 13934 |
| 06/02/2025 | 107.00p | 107.89p | 106.00p | 107.00p | 47094 |
| 05/02/2025 | 107.00p | 107.90p | 107.00p | 107.00p | 181 |
| 04/02/2025 | 108.00p | 108.00p | 106.04p | 107.00p | 13325 |
| 03/02/2025 | 108.00p | 108.75p | 106.50p | 108.00p | 6542 |
| 31/01/2025 | 111.50p | 112.00p | 107.00p | 108.00p | 5187 |
| 30/01/2025 | 112.00p | 112.00p | 110.03p | 111.50p | 500 |
| 29/01/2025 | 112.00p | 112.00p | 110.00p | 112.00p | 2901 |
| 28/01/2025 | 112.00p | 112.00p | 110.00p | 112.00p | 8623 |
| 27/01/2025 | 117.50p | 117.50p | 112.13p | 113.00p | 8551 |
| 24/01/2025 | 118.00p | 118.62p | 117.50p | 117.50p | 1234 |
| 23/01/2025 | 118.00p | 118.91p | 118.00p | 118.00p | 0 |
| 22/01/2025 | 119.50p | 119.50p | 116.00p | 118.00p | 7178 |
| 21/01/2025 | 119.50p | 120.00p | 116.07p | 119.50p | 8579 |
| 20/01/2025 | 119.50p | 119.50p | 116.07p | 119.50p | 4936 |
| 17/01/2025 | 119.50p | 119.70p | 116.10p | 118.00p | 10281 |
| 16/01/2025 | 119.50p | 120.90p | 116.35p | 119.50p | 2015 |
| 15/01/2025 | 120.50p | 120.50p | 116.25p | 119.50p | 2429 |
| 14/01/2025 | 121.50p | 121.50p | 118.66p | 120.50p | 5516 |
| 13/01/2025 | 121.50p | 124.20p | 117.50p | 121.50p | 24758 |
| 10/01/2025 | 121.50p | 121.50p | 119.26p | 121.50p | 353 |
| 09/01/2025 | 121.50p | 121.50p | 119.26p | 121.50p | 400 |
| 08/01/2025 | 121.50p | 124.30p | 119.00p | 121.50p | 5904 |
| 07/01/2025 | 121.50p | 121.50p | 119.88p | 121.50p | 2201 |
| 06/01/2025 | 119.00p | 122.70p | 118.50p | 121.50p | 10621 |
| 03/01/2025 | 121.00p | 123.00p | 118.00p | 119.00p | 38942 |
| 02/01/2025 | 121.00p | 121.00p | 118.12p | 121.00p | 5751 |
| 31/12/2024 | 121.00p | 121.00p | 118.36p | 121.00p | 698 |
| 30/12/2024 | 121.00p | 121.18p | 118.36p | 121.00p | 1921 |
| 27/12/2024 | 121.00p | 121.30p | 118.36p | 121.00p | 2350 |
| 24/12/2024 | 121.00p | 121.50p | 118.11p | 121.00p | 4500 |
| 23/12/2024 | 122.00p | 122.00p | 118.06p | 121.00p | 9184 |
| 20/12/2024 | 123.00p | 123.00p | 121.00p | 122.00p | 3661 |
| 19/12/2024 | 123.50p | 123.50p | 121.55p | 123.00p | 1542 |
| 18/12/2024 | 125.00p | 125.00p | 123.50p | 123.50p | 7356 |
| 17/12/2024 | 125.50p | 125.50p | 124.03p | 125.00p | 4132 |
| 16/12/2024 | 125.50p | 125.50p | 124.36p | 125.50p | 764 |
| 13/12/2024 | 125.50p | 125.50p | 124.55p | 125.50p | 1666 |
| 12/12/2024 | 125.50p | 125.50p | 124.36p | 125.50p | 18 |
| 11/12/2024 | 125.50p | 126.30p | 124.90p | 125.50p | 10000 |
| 10/12/2024 | 125.50p | 126.45p | 124.90p | 125.50p | 10220 |
| 09/12/2024 | 125.50p | 125.50p | 124.90p | 125.50p | 19 |
| 06/12/2024 | 125.50p | 126.45p | 124.78p | 125.50p | 12522 |
| 05/12/2024 | 125.50p | 126.45p | 124.65p | 125.50p | 21 |
| 04/12/2024 | 125.50p | 126.49p | 124.55p | 125.50p | 12878 |
| 03/12/2024 | 125.00p | 125.50p | 123.00p | 125.50p | 12113 |
| 02/12/2024 | 125.00p | 125.00p | 123.44p | 125.00p | 1145 |
| 29/11/2024 | 125.00p | 125.00p | 123.44p | 125.00p | 2026 |
| 28/11/2024 | 125.50p | 127.00p | 125.00p | 125.00p | 114 |
| 27/11/2024 | 125.50p | 126.00p | 124.75p | 125.50p | 15101 |
| 26/11/2024 | 124.50p | 126.60p | 123.00p | 125.50p | 13256 |
| 25/11/2024 | 124.00p | 126.94p | 122.17p | 123.50p | 2863 |
| 22/11/2024 | 123.00p | 126.88p | 122.17p | 124.00p | 4339 |
| 21/11/2024 | 123.00p | 123.00p | 122.20p | 123.00p | 0 |
| 20/11/2024 | 123.50p | 123.50p | 122.20p | 123.00p | 0 |
| 19/11/2024 | 122.50p | 123.50p | 121.25p | 123.50p | 15230 |
| 18/11/2024 | 127.00p | 129.49p | 122.00p | 122.50p | 17780 |
| 15/11/2024 | 127.00p | 127.00p | 124.36p | 127.00p | 4145 |
| 14/11/2024 | 124.50p | 130.00p | 124.50p | 127.00p | 25504 |
| 13/11/2024 | 122.50p | 126.77p | 121.25p | 124.50p | 18794 |
| 12/11/2024 | 123.00p | 124.60p | 118.00p | 118.00p | 35494 |
| 11/11/2024 | 114.00p | 123.00p | 114.00p | 123.00p | 37833 |
| 08/11/2024 | 120.50p | 120.50p | 114.00p | 114.00p | 22438 |
| 07/11/2024 | 109.00p | 120.50p | 109.00p | 120.50p | 99606 |
| 06/11/2024 | 109.00p | 109.78p | 107.00p | 109.00p | 6185 |
| 05/11/2024 | 109.00p | 110.49p | 106.23p | 109.00p | 12138 |
| 04/11/2024 | 109.00p | 110.89p | 106.50p | 109.00p | 12813 |
| 01/11/2024 | 109.00p | 110.89p | 108.36p | 109.00p | 11366 |
| 31/10/2024 | 109.00p | 110.70p | 109.00p | 109.00p | 989 |
| 30/10/2024 | 107.50p | 110.00p | 106.00p | 109.00p | 17550 |
| 29/10/2024 | 104.00p | 109.45p | 103.78p | 107.50p | 25935 |
| 28/10/2024 | 110.00p | 110.40p | 103.78p | 104.00p | 34902 |
| 25/10/2024 | 111.50p | 111.50p | 108.00p | 110.00p | 4021 |
| 24/10/2024 | 111.50p | 112.00p | 111.50p | 111.50p | 441 |
| 23/10/2024 | 111.50p | 111.50p | 109.05p | 111.50p | 462 |
| 22/10/2024 | 113.00p | 113.00p | 109.25p | 111.50p | 5565 |
| 21/10/2024 | 113.00p | 115.34p | 110.66p | 113.00p | 4807 |
| 18/10/2024 | 112.00p | 114.90p | 110.00p | 113.00p | 3589 |
| 17/10/2024 | 111.50p | 112.90p | 111.50p | 112.00p | 4268 |
| 16/10/2024 | 112.00p | 112.80p | 109.66p | 111.50p | 8995 |
| 15/10/2024 | 110.50p | 113.80p | 110.50p | 112.00p | 6119 |
| 14/10/2024 | 110.50p | 111.00p | 109.77p | 110.50p | 2123 |
| 11/10/2024 | 110.00p | 111.40p | 109.00p | 109.00p | 23294 |
| 10/10/2024 | 110.00p | 111.00p | 108.10p | 110.00p | 5972 |
| 09/10/2024 | 109.50p | 111.45p | 107.15p | 110.00p | 16377 |
| 08/10/2024 | 109.50p | 109.50p | 107.05p | 109.50p | 4403 |
| 07/10/2024 | 115.00p | 115.00p | 106.50p | 109.50p | 55518 |
| 04/10/2024 | 119.50p | 120.00p | 114.00p | 115.00p | 26197 |
| 03/10/2024 | 121.00p | 121.00p | 117.05p | 119.50p | 8022 |
| 02/10/2024 | 124.00p | 124.50p | 120.50p | 123.00p | 22587 |
| 01/10/2024 | 125.00p | 127.94p | 122.76p | 124.00p | 16761 |
| 30/09/2024 | 125.00p | 127.94p | 123.00p | 125.00p | 5953 |
| 27/09/2024 | 125.00p | 128.00p | 122.33p | 125.00p | 15860 |
| 26/09/2024 | 123.50p | 125.00p | 123.00p | 125.00p | 1641 |
| 25/09/2024 | 120.50p | 127.49p | 120.50p | 123.00p | 94701 |
| 24/09/2024 | 120.50p | 120.50p | 119.17p | 120.50p | 5105 |
| 23/09/2024 | 120.50p | 120.70p | 120.50p | 120.50p | 835 |
| 20/09/2024 | 122.50p | 122.50p | 119.04p | 120.50p | 12847 |
| 19/09/2024 | 122.50p | 124.70p | 120.25p | 122.50p | 19986 |
| 18/09/2024 | 122.50p | 124.70p | 120.00p | 122.50p | 4599 |
| 17/09/2024 | 124.00p | 125.90p | 121.17p | 122.50p | 19081 |
| 16/09/2024 | 124.50p | 126.80p | 123.66p | 124.00p | 14964 |
| 13/09/2024 | 125.50p | 129.00p | 122.75p | 124.50p | 14850 |
| 12/09/2024 | 124.00p | 129.00p | 122.25p | 125.50p | 14533 |
| 11/09/2024 | 128.50p | 129.75p | 122.50p | 124.00p | 71188 |
| 10/09/2024 | 130.50p | 133.00p | 128.00p | 128.50p | 60903 |
| 09/09/2024 | 124.00p | 135.00p | 124.00p | 129.50p | 133843 |
| 06/09/2024 | 118.50p | 126.00p | 118.50p | 124.00p | 50005 |
| 05/09/2024 | 119.50p | 120.70p | 118.50p | 118.50p | 16423 |
| 04/09/2024 | 120.00p | 122.50p | 115.04p | 119.50p | 38412 |
| 03/09/2024 | 106.50p | 122.90p | 106.50p | 120.00p | 213452 |
| 02/09/2024 | 101.00p | 109.56p | 100.00p | 106.50p | 195710 |
| 30/08/2024 | 98.00p | 99.96p | 98.00p | 98.00p | 5 |
| 29/08/2024 | 98.00p | 98.00p | 97.57p | 98.00p | 2041 |
| 28/08/2024 | 98.00p | 98.00p | 97.45p | 98.00p | 0 |
| 27/08/2024 | 98.00p | 99.96p | 97.40p | 98.00p | 7731 |
| 23/08/2024 | 98.00p | 99.96p | 97.40p | 98.00p | 3941 |
| 22/08/2024 | 98.00p | 99.96p | 97.40p | 98.00p | 6238 |
| 21/08/2024 | 98.00p | 98.00p | 97.45p | 98.00p | 0 |
| 20/08/2024 | 98.00p | 99.96p | 98.00p | 98.00p | 1744 |
| 19/08/2024 | 99.50p | 99.96p | 98.00p | 98.00p | 16969 |
| 16/08/2024 | 99.50p | 100.85p | 98.69p | 99.50p | 13963 |
| 15/08/2024 | 100.50p | 100.50p | 98.66p | 99.50p | 7500 |
| 14/08/2024 | 100.50p | 101.00p | 100.00p | 100.50p | 38347 |
| 13/08/2024 | 100.50p | 101.00p | 100.00p | 100.50p | 45080 |
| 12/08/2024 | 97.50p | 101.40p | 97.50p | 100.50p | 18740 |
| 09/08/2024 | 97.50p | 99.90p | 97.50p | 97.50p | 987 |
| 08/08/2024 | 97.50p | 100.00p | 97.50p | 97.50p | 2988 |
| 07/08/2024 | 97.00p | 100.00p | 97.00p | 97.50p | 11738 |
| 06/08/2024 | 96.00p | 100.00p | 93.27p | 100.00p | 34044 |
| 05/08/2024 | 97.50p | 98.00p | 93.00p | 95.50p | 25020 |
| 02/08/2024 | 97.50p | 99.80p | 96.16p | 97.50p | 28363 |
| 01/08/2024 | 98.00p | 100.80p | 95.00p | 97.50p | 30789 |
| 31/07/2024 | 98.00p | 98.00p | 97.70p | 98.00p | 6925 |
| 30/07/2024 | 98.00p | 100.00p | 96.00p | 98.00p | 6550 |
| 29/07/2024 | 98.50p | 100.90p | 97.13p | 98.00p | 64914 |
| 26/07/2024 | 98.50p | 100.80p | 98.00p | 98.50p | 41194 |
| 25/07/2024 | 98.50p | 98.50p | 97.75p | 98.50p | 248 |
| 24/07/2024 | 98.00p | 100.30p | 98.00p | 98.50p | 15000 |
| 23/07/2024 | 96.00p | 100.90p | 95.00p | 98.00p | 160508 |
| 22/07/2024 | 92.00p | 97.45p | 92.00p | 96.00p | 85203 |
| 19/07/2024 | 88.50p | 88.50p | 87.50p | 88.50p | 1842 |
| 18/07/2024 | 88.00p | 89.00p | 86.00p | 88.50p | 11745 |
| 17/07/2024 | 88.50p | 88.50p | 84.25p | 88.00p | 32006 |
| 16/07/2024 | 91.00p | 91.35p | 86.00p | 88.50p | 43933 |
| 15/07/2024 | 91.00p | 92.00p | 88.00p | 91.00p | 1147 |
| 12/07/2024 | 92.00p | 92.00p | 88.10p | 91.00p | 9149 |
| 11/07/2024 | 92.00p | 92.00p | 90.00p | 92.00p | 1896 |
| 10/07/2024 | 92.00p | 92.00p | 89.14p | 92.00p | 7331 |
| 09/07/2024 | 92.00p | 92.00p | 90.00p | 92.00p | 1480 |
*Close Price adjusted for both dividends and splits