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:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Arcontech Group (ARC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 78.50p | 78.50p | 75.00p | 76.00p | 32956 |
| 12/11/2026 | 78.50p | 78.80p | 77.13p | 78.50p | 26014 |
| 11/11/2026 | 78.50p | 80.00p | 77.00p | 78.50p | 7580 |
| 10/11/2026 | 78.50p | 78.80p | 77.00p | 78.50p | 3376 |
| 09/11/2026 | 78.50p | 80.00p | 77.00p | 78.50p | 1509 |
| 06/11/2026 | 78.50p | 78.80p | 78.50p | 78.50p | 13 |
| 05/11/2026 | 78.50p | 80.00p | 77.00p | 78.50p | 5414 |
| 04/11/2026 | 78.50p | 78.50p | 77.00p | 78.50p | 16730 |
| 03/11/2026 | 78.50p | 80.00p | 77.10p | 78.50p | 12091 |
| 02/11/2026 | 78.50p | 80.00p | 77.00p | 78.50p | 16798 |
| 30/10/2026 | 79.50p | 80.00p | 77.10p | 78.50p | 22607 |
| 29/10/2026 | 81.00p | 84.00p | 76.73p | 79.50p | 29547 |
| 28/10/2026 | 81.00p | 82.00p | 81.00p | 81.00p | 5317 |
| 27/10/2026 | 81.00p | 84.00p | 78.30p | 81.00p | 222 |
| 26/10/2026 | 81.00p | 82.20p | 81.00p | 81.00p | 3000 |
| 23/10/2026 | 81.00p | 84.00p | 78.00p | 81.00p | 2084 |
| 22/10/2026 | 82.00p | 84.00p | 78.00p | 81.00p | 12 |
| 21/10/2026 | 82.00p | 82.00p | 80.20p | 82.00p | 247 |
| 20/10/2026 | 82.00p | 82.50p | 80.00p | 82.00p | 5324 |
| 19/10/2026 | 82.50p | 85.00p | 80.00p | 82.00p | 33949 |
| 16/10/2026 | 82.50p | 85.00p | 81.85p | 82.50p | 8431 |
| 15/10/2026 | 82.50p | 84.40p | 80.00p | 82.50p | 5940 |
| 14/10/2026 | 82.50p | 85.00p | 81.88p | 82.50p | 4125 |
| 13/10/2026 | 82.50p | 83.33p | 81.88p | 82.50p | 2267 |
| 12/10/2026 | 82.50p | 84.75p | 81.67p | 82.50p | 15618 |
| 09/10/2026 | 82.50p | 85.00p | 81.67p | 82.50p | 3404 |
| 08/10/2026 | 82.50p | 83.33p | 81.67p | 82.50p | 129 |
| 07/10/2026 | 82.50p | 85.00p | 82.50p | 82.50p | 3685 |
| 06/10/2026 | 82.50p | 85.00p | 80.00p | 82.50p | 7020 |
| 05/10/2026 | 82.50p | 85.00p | 80.00p | 82.50p | 3510 |
| 02/10/2026 | 82.50p | 82.50p | 81.00p | 82.50p | 6896 |
| 01/10/2026 | 82.50p | 85.00p | 80.00p | 82.50p | 30856 |
| 30/09/2026 | 83.50p | 88.00p | 80.00p | 85.50p | 72003 |
| 29/09/2026 | 85.50p | 88.00p | 80.00p | 83.50p | 59005 |
| 28/09/2026 | 82.50p | 87.00p | 80.00p | 84.00p | 28109 |
| 25/09/2026 | 82.50p | 85.00p | 80.66p | 82.50p | 43803 |
| 24/09/2026 | 82.00p | 85.00p | 80.00p | 82.50p | 3011 |
| 23/09/2026 | 82.00p | 84.00p | 81.07p | 82.00p | 17915 |
| 22/09/2026 | 82.00p | 84.00p | 81.07p | 82.00p | 32969 |
| 21/09/2026 | 80.00p | 87.00p | 80.00p | 82.00p | 171701 |
| 18/09/2026 | 78.50p | 83.00p | 77.00p | 80.00p | 14333 |
| 17/09/2026 | 78.50p | 79.18p | 78.38p | 78.50p | 1949 |
| 16/09/2026 | 78.50p | 79.91p | 78.34p | 78.50p | 2735 |
| 15/09/2026 | 78.50p | 80.00p | 78.50p | 78.50p | 36 |
| 14/09/2026 | 79.50p | 80.75p | 77.00p | 78.50p | 84318 |
| 11/09/2026 | 81.00p | 85.00p | 78.37p | 81.00p | 13509 |
| 10/09/2026 | 79.50p | 82.00p | 79.50p | 81.00p | 1926 |
| 09/09/2026 | 79.50p | 81.96p | 78.43p | 79.50p | 12999 |
| 08/09/2026 | 79.50p | 82.00p | 78.43p | 79.50p | 7684 |
| 07/09/2026 | 78.50p | 82.00p | 78.13p | 79.50p | 67436 |
| 04/09/2026 | 78.50p | 79.40p | 77.13p | 78.50p | 190 |
| 03/09/2026 | 78.50p | 80.00p | 77.25p | 78.50p | 4471 |
| 02/09/2026 | 78.50p | 79.80p | 77.25p | 78.50p | 3295 |
| 01/09/2026 | 78.50p | 79.40p | 77.25p | 78.50p | 4197 |
| 28/08/2026 | 78.50p | 80.00p | 77.00p | 78.50p | 14072 |
| 27/08/2026 | 79.50p | 82.00p | 77.00p | 78.50p | 18495 |
| 26/08/2026 | 79.50p | 81.00p | 79.50p | 79.50p | 800 |
| 25/08/2026 | 79.50p | 81.00p | 79.50p | 79.50p | 130 |
| 24/08/2026 | 79.50p | 82.00p | 77.00p | 79.50p | 10196 |
| 21/08/2026 | 79.50p | 79.50p | 77.00p | 79.50p | 299 |
| 20/08/2026 | 79.50p | 82.00p | 79.15p | 79.50p | 13395 |
| 19/08/2026 | 79.50p | 82.00p | 79.50p | 79.50p | 3880 |
| 18/08/2026 | 79.50p | 82.00p | 79.12p | 79.50p | 2984 |
| 14/08/2026 | 79.50p | 79.50p | 79.12p | 79.50p | 3000 |
| 13/08/2026 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 12/08/2026 | 79.50p | 82.00p | 79.50p | 79.50p | 100 |
| 11/08/2026 | 79.50p | 81.87p | 79.50p | 79.50p | 1000 |
| 10/08/2026 | 79.50p | 82.00p | 79.12p | 79.50p | 3606 |
| 07/08/2026 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 06/08/2026 | 79.00p | 82.00p | 78.50p | 79.50p | 23622 |
| 05/08/2026 | 79.00p | 80.70p | 77.00p | 79.00p | 215 |
| 04/08/2026 | 79.00p | 79.96p | 78.45p | 79.00p | 10880 |
| 03/08/2026 | 79.00p | 81.00p | 78.45p | 79.00p | 8259 |
| 31/07/2026 | 79.00p | 81.00p | 78.13p | 79.00p | 8993 |
| 30/07/2026 | 79.00p | 79.96p | 78.05p | 79.00p | 2197 |
| 29/07/2026 | 79.00p | 80.00p | 77.00p | 79.00p | 7277 |
| 28/07/2026 | 79.00p | 81.00p | 77.00p | 79.00p | 8110 |
| 27/07/2026 | 79.00p | 79.35p | 77.00p | 79.00p | 4466 |
| 24/07/2026 | 79.00p | 79.35p | 78.24p | 79.00p | 4580 |
| 23/07/2026 | 79.00p | 79.35p | 78.10p | 79.00p | 11983 |
| 22/07/2026 | 79.00p | 81.00p | 77.75p | 79.00p | 2866 |
| 21/07/2026 | 78.50p | 79.46p | 78.45p | 79.00p | 11149 |
| 20/07/2026 | 79.50p | 80.00p | 77.00p | 78.50p | 14302 |
| 17/07/2026 | 80.50p | 81.00p | 78.00p | 79.50p | 25811 |
| 16/07/2026 | 80.50p | 81.00p | 80.22p | 80.50p | 20205 |
| 15/07/2026 | 80.50p | 81.00p | 80.00p | 80.50p | 20996 |
| 14/07/2026 | 81.00p | 82.00p | 80.00p | 80.50p | 7850 |
| 13/07/2026 | 82.50p | 85.00p | 80.57p | 81.00p | 8601 |
| 10/07/2026 | 82.50p | 85.00p | 81.15p | 82.50p | 13366 |
| 09/07/2026 | 83.50p | 83.50p | 81.00p | 82.50p | 10236 |
| 08/07/2026 | 83.50p | 85.00p | 82.00p | 83.50p | 9456 |
| 07/07/2026 | 83.50p | 85.00p | 82.00p | 83.50p | 17443 |
| 06/07/2026 | 83.50p | 85.00p | 83.13p | 83.50p | 3643 |
| 03/07/2026 | 83.50p | 85.00p | 82.22p | 83.50p | 23795 |
| 02/07/2026 | 83.50p | 85.00p | 82.00p | 83.50p | 8119 |
| 01/07/2026 | 83.50p | 85.00p | 82.00p | 83.50p | 4674 |
| 30/06/2026 | 83.50p | 85.00p | 83.48p | 83.50p | 11261 |
| 29/06/2026 | 77.50p | 84.85p | 77.50p | 83.50p | 62004 |
| 26/06/2026 | 77.50p | 77.50p | 75.00p | 77.50p | 663 |
| 25/06/2026 | 77.50p | 77.85p | 75.00p | 77.50p | 2865 |
| 24/06/2026 | 77.50p | 77.70p | 76.67p | 77.50p | 5120 |
| 23/06/2026 | 77.50p | 77.85p | 76.15p | 77.50p | 7650 |
| 22/06/2026 | 77.50p | 80.00p | 76.67p | 77.50p | 2 |
| 19/06/2026 | 77.50p | 79.60p | 75.00p | 77.50p | 54672 |
| 18/06/2026 | 76.50p | 79.65p | 75.70p | 77.50p | 28354 |
| 17/06/2026 | 75.50p | 78.00p | 75.11p | 76.50p | 28224 |
| 16/06/2026 | 75.50p | 78.00p | 73.00p | 75.50p | 21800 |
| 15/06/2026 | 75.50p | 78.00p | 74.46p | 75.50p | 20010 |
| 12/06/2026 | 75.50p | 78.00p | 74.46p | 75.50p | 12985 |
| 11/06/2026 | 75.50p | 77.97p | 73.70p | 75.50p | 8435 |
| 10/06/2026 | 75.50p | 77.75p | 74.46p | 75.50p | 2596 |
| 09/06/2026 | 75.50p | 76.60p | 74.46p | 75.50p | 3016 |
| 08/06/2026 | 75.50p | 77.50p | 74.46p | 75.50p | 9700 |
| 05/06/2026 | 75.50p | 77.00p | 73.00p | 75.50p | 7754 |
| 04/06/2026 | 75.50p | 77.90p | 73.27p | 75.50p | 14050 |
| 03/06/2026 | 75.50p | 77.90p | 73.27p | 75.50p | 10547 |
| 02/06/2026 | 75.50p | 76.60p | 74.13p | 75.50p | 6855 |
| 01/06/2026 | 75.50p | 76.78p | 73.00p | 75.50p | 17501 |
| 29/05/2026 | 75.50p | 75.50p | 75.29p | 75.50p | 6626 |
| 28/05/2026 | 75.50p | 78.00p | 73.75p | 75.50p | 2101 |
| 27/05/2026 | 75.50p | 75.50p | 73.35p | 75.50p | 19969 |
| 26/05/2026 | 74.00p | 75.70p | 73.00p | 75.50p | 18256 |
| 22/05/2026 | 76.00p | 77.00p | 73.20p | 74.00p | 27886 |
| 21/05/2026 | 76.50p | 77.00p | 75.00p | 76.00p | 3239 |
| 20/05/2026 | 76.50p | 78.00p | 76.30p | 76.50p | 4149 |
| 19/05/2026 | 76.50p | 78.00p | 75.09p | 76.50p | 6426 |
| 18/05/2026 | 76.50p | 78.00p | 76.50p | 76.50p | 15 |
| 15/05/2026 | 76.50p | 76.50p | 75.45p | 76.50p | 4026 |
| 14/05/2026 | 76.50p | 77.50p | 75.09p | 76.50p | 21972 |
| 13/05/2026 | 76.50p | 78.00p | 75.00p | 76.50p | 2844 |
| 12/05/2026 | 76.50p | 78.00p | 75.00p | 76.50p | 6717 |
| 11/05/2026 | 77.50p | 78.00p | 75.09p | 76.50p | 24040 |
| 08/05/2026 | 77.50p | 80.00p | 76.10p | 77.50p | 5033 |
| 07/05/2026 | 77.50p | 77.50p | 76.37p | 77.50p | 9204 |
| 06/05/2026 | 77.50p | 80.00p | 75.00p | 77.50p | 7694 |
| 05/05/2026 | 77.50p | 79.97p | 75.83p | 77.50p | 32866 |
| 01/05/2026 | 77.50p | 80.00p | 75.00p | 77.50p | 476 |
| 30/04/2026 | 77.50p | 80.00p | 75.83p | 77.50p | 2485 |
| 29/04/2026 | 77.50p | 78.90p | 75.80p | 77.50p | 16726 |
| 28/04/2026 | 77.50p | 78.90p | 76.67p | 77.50p | 1255 |
| 27/04/2026 | 77.50p | 77.50p | 75.67p | 77.50p | 1307 |
| 24/04/2026 | 77.50p | 79.00p | 76.67p | 77.50p | 3000 |
| 23/04/2026 | 75.00p | 79.75p | 75.00p | 77.50p | 58187 |
| 22/04/2026 | 75.00p | 77.00p | 73.94p | 75.00p | 10675 |
| 21/04/2026 | 75.00p | 77.00p | 73.94p | 75.00p | 3187 |
| 20/04/2026 | 75.00p | 77.00p | 74.52p | 75.00p | 6081 |
| 17/04/2026 | 75.00p | 77.00p | 75.00p | 75.00p | 4665 |
| 16/04/2026 | 74.50p | 76.00p | 74.50p | 75.00p | 5345 |
| 15/04/2026 | 74.50p | 75.90p | 73.69p | 74.50p | 1820 |
| 14/04/2026 | 74.50p | 76.00p | 73.00p | 74.50p | 8382 |
| 13/04/2026 | 74.50p | 76.00p | 73.00p | 74.50p | 3054 |
| 10/04/2026 | 74.50p | 76.00p | 74.50p | 74.50p | 89 |
| 09/04/2026 | 73.50p | 75.75p | 71.00p | 74.50p | 7642 |
| 08/04/2026 | 73.00p | 75.00p | 71.00p | 73.50p | 36805 |
| 07/04/2026 | 73.00p | 73.60p | 72.88p | 73.00p | 9784 |
| 02/04/2026 | 72.50p | 73.80p | 70.30p | 73.00p | 53291 |
| 01/04/2026 | 74.00p | 74.40p | 73.22p | 74.00p | 7870 |
| 31/03/2026 | 75.00p | 77.00p | 73.03p | 74.00p | 4381 |
| 30/03/2026 | 75.00p | 77.00p | 73.03p | 75.00p | 1150 |
| 27/03/2026 | 75.00p | 75.13p | 73.11p | 75.00p | 852 |
| 26/03/2026 | 75.00p | 75.13p | 75.00p | 75.00p | 0 |
| 25/03/2026 | 75.00p | 77.00p | 73.00p | 75.00p | 6033 |
| 24/03/2026 | 76.00p | 77.00p | 75.13p | 75.00p | 2 |
| 23/03/2026 | 76.00p | 76.33p | 73.10p | 76.00p | 15714 |
| 20/03/2026 | 76.50p | 77.80p | 75.11p | 76.50p | 13800 |
| 19/03/2026 | 77.00p | 77.00p | 75.00p | 76.50p | 1043 |
| 18/03/2026 | 76.50p | 78.00p | 75.00p | 77.00p | 8130 |
| 17/03/2026 | 77.50p | 77.50p | 75.13p | 76.50p | 18839 |
| 16/03/2026 | 79.00p | 79.00p | 76.00p | 77.50p | 23176 |
| 13/03/2026 | 79.00p | 80.00p | 78.06p | 79.00p | 832 |
| 12/03/2026 | 79.00p | 80.00p | 79.00p | 79.00p | 3133 |
| 11/03/2026 | 79.00p | 80.00p | 78.22p | 79.00p | 20115 |
| 10/03/2026 | 79.00p | 80.00p | 78.00p | 79.00p | 1743 |
| 09/03/2026 | 81.50p | 82.08p | 78.00p | 79.00p | 29570 |
| 06/03/2026 | 81.50p | 82.40p | 80.15p | 81.50p | 15386 |
| 05/03/2026 | 81.50p | 83.00p | 80.00p | 81.50p | 2521 |
| 04/03/2026 | 82.50p | 83.00p | 80.00p | 81.50p | 43784 |
| 03/03/2026 | 84.50p | 85.00p | 81.00p | 82.50p | 10752 |
| 02/03/2026 | 85.50p | 88.00p | 83.15p | 84.50p | 17232 |
| 27/02/2026 | 86.50p | 88.00p | 84.00p | 85.50p | 9918 |
| 26/02/2026 | 86.50p | 86.50p | 85.25p | 86.50p | 8380 |
| 25/02/2026 | 82.50p | 86.96p | 82.50p | 86.50p | 35994 |
| 24/02/2026 | 82.00p | 85.00p | 80.00p | 82.50p | 40053 |
| 23/02/2026 | 82.00p | 84.00p | 81.00p | 82.00p | 28261 |
| 20/02/2026 | 82.00p | 84.00p | 80.80p | 82.00p | 6479 |
| 19/02/2026 | 82.00p | 85.00p | 81.22p | 82.00p | 54962 |
| 18/02/2026 | 82.00p | 84.00p | 81.70p | 82.00p | 12640 |
| 17/02/2026 | 82.00p | 84.00p | 81.70p | 82.00p | 6273 |
| 16/02/2026 | 82.00p | 84.00p | 81.38p | 82.00p | 46344 |
| 13/02/2026 | 81.50p | 84.00p | 81.37p | 82.00p | 33487 |
| 12/02/2026 | 81.50p | 81.50p | 81.37p | 81.50p | 4569 |
| 11/02/2026 | 78.50p | 81.50p | 78.50p | 81.50p | 21781 |
| 10/02/2026 | 78.00p | 80.00p | 77.20p | 78.50p | 39931 |
| 09/02/2026 | 78.00p | 79.00p | 77.05p | 78.00p | 66348 |
| 06/02/2026 | 76.50p | 79.00p | 76.00p | 78.50p | 120903 |
| 05/02/2026 | 76.00p | 76.50p | 73.22p | 76.50p | 373728 |
| 04/02/2026 | 83.50p | 85.00p | 80.03p | 82.00p | 13312 |
| 03/02/2026 | 83.50p | 83.50p | 82.00p | 83.50p | 8380 |
| 02/02/2026 | 83.50p | 83.50p | 82.00p | 83.50p | 12077 |
| 30/01/2026 | 83.50p | 85.00p | 82.00p | 83.50p | 545 |
*Close Price adjusted for both dividends and splits