Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/11/2017 63.00p 63.00p 63.00p 63.00p 0
09/11/2017 63.00p 63.00p 62.50p 63.00p 0
08/11/2017 63.00p 63.00p 61.10p 63.00p 36
07/11/2017 63.00p 65.00p 61.00p 63.00p 23186
06/11/2017 63.00p 64.80p 61.10p 63.00p 1700
03/11/2017 63.00p 64.50p 61.25p 63.00p 11719
02/11/2017 63.00p 63.00p 61.50p 63.00p 0
01/11/2017 63.00p 64.50p 63.00p 63.00p 4032
31/10/2017 63.00p 64.50p 63.00p 63.00p 3000
30/10/2017 63.00p 63.75p 63.00p 63.00p 1200
27/10/2017 63.00p 63.00p 61.10p 63.00p 472
26/10/2017 63.00p 63.00p 61.10p 63.00p 118
25/10/2017 63.00p 63.00p 63.00p 63.00p 0
24/10/2017 63.00p 63.00p 63.00p 63.00p 0
23/10/2017 63.00p 63.00p 61.10p 63.00p 478
20/10/2017 63.00p 63.75p 63.00p 63.00p 148
19/10/2017 63.00p 63.00p 61.50p 63.00p 0
18/10/2017 63.00p 63.00p 61.60p 63.00p 3200
17/10/2017 63.00p 65.00p 63.00p 63.00p 3846
16/10/2017 62.00p 63.00p 61.00p 63.00p 17457
13/10/2017 62.00p 62.00p 62.00p 62.00p 5182
12/10/2017 63.50p 63.50p 62.00p 62.00p 33321
11/10/2017 62.50p 63.50p 62.50p 63.50p 7000
10/10/2017 62.50p 62.50p 62.50p 62.50p 6000
09/10/2017 62.50p 62.50p 62.50p 62.50p 8000
06/10/2017 62.50p 64.50p 62.50p 62.50p 18053
05/10/2017 65.50p 65.50p 62.50p 62.50p 25750
04/10/2017 66.00p 66.00p 64.50p 65.50p 18576
03/10/2017 66.00p 66.00p 66.00p 66.00p 17635
02/10/2017 66.00p 67.50p 66.00p 66.00p 66000
29/09/2017 66.00p 66.00p 66.00p 66.00p 236
28/09/2017 66.00p 66.00p 66.00p 66.00p 5960
27/09/2017 61.50p 66.00p 61.50p 66.00p 35490
26/09/2017 61.50p 61.50p 61.50p 61.50p 240
25/09/2017 61.50p 61.50p 61.50p 61.50p 0
22/09/2017 61.50p 61.50p 61.50p 61.50p 980
21/09/2017 60.00p 61.50p 60.00p 61.50p 9865
20/09/2017 61.00p 61.00p 60.00p 60.00p 7536
19/09/2017 61.00p 61.00p 61.00p 61.00p 347
18/09/2017 61.00p 61.00p 61.00p 61.00p 2491
15/09/2017 62.00p 62.00p 61.00p 61.00p 3875
14/09/2017 62.50p 62.50p 62.00p 62.00p 2958
13/09/2017 64.00p 64.50p 62.50p 62.50p 22818
12/09/2017 64.50p 64.50p 64.50p 64.50p 533
11/09/2017 65.00p 66.00p 64.50p 64.50p 823
08/09/2017 70.00p 70.00p 66.00p 66.00p 112398
07/09/2017 70.00p 70.00p 70.00p 70.00p 4347
06/09/2017 70.00p 70.00p 70.00p 70.00p 0
05/09/2017 70.00p 70.50p 70.00p 70.00p 20
04/09/2017 70.00p 70.50p 70.00p 70.00p 6642
01/09/2017 64.50p 71.00p 64.50p 70.00p 69252
31/08/2017 64.50p 64.50p 64.50p 64.50p 1800
30/08/2017 63.50p 64.50p 63.50p 64.50p 15199
29/08/2017 64.50p 64.50p 63.50p 63.50p 5650
25/08/2017 64.50p 64.50p 64.50p 64.50p 78080
24/08/2017 64.50p 64.50p 64.50p 64.50p 0
23/08/2017 64.50p 64.50p 64.50p 64.50p 5080
22/08/2017 64.50p 64.50p 64.50p 64.50p 2540
21/08/2017 63.50p 64.50p 63.50p 64.50p 7057
18/08/2017 63.50p 63.50p 63.50p 63.50p 0
17/08/2017 63.50p 63.50p 63.50p 63.50p 5147
16/08/2017 63.50p 63.50p 63.50p 63.50p 2800
15/08/2017 62.50p 63.50p 62.00p 63.50p 47897
14/08/2017 65.50p 65.50p 61.50p 62.50p 90684
11/08/2017 65.50p 65.50p 65.50p 65.50p 23918
10/08/2017 65.50p 65.50p 65.50p 65.50p 20951
09/08/2017 66.50p 66.50p 65.50p 65.50p 19000
08/08/2017 66.50p 66.50p 66.50p 66.50p 894
07/08/2017 66.50p 66.50p 66.50p 66.50p 10000
04/08/2017 66.50p 66.50p 66.00p 66.50p 12000
03/08/2017 67.00p 67.00p 66.50p 66.50p 10000
02/08/2017 63.00p 66.50p 63.00p 66.50p 19351
01/08/2017 63.00p 63.00p 63.00p 63.00p 1371
31/07/2017 63.00p 63.00p 63.00p 63.00p 3882
28/07/2017 65.25p 65.25p 62.00p 63.00p 38669
27/07/2017 66.50p 66.50p 65.25p 65.25p 10000
26/07/2017 66.50p 66.50p 66.50p 66.50p 4000
25/07/2017 67.00p 67.00p 66.50p 66.50p 6827
24/07/2017 67.00p 67.00p 67.00p 67.00p 217
21/07/2017 68.00p 68.00p 67.00p 67.00p 5897
20/07/2017 67.00p 68.00p 67.00p 68.00p 7500
19/07/2017 67.00p 67.00p 67.00p 67.00p 29844
18/07/2017 67.00p 67.00p 67.00p 67.00p 2161
17/07/2017 67.00p 67.00p 67.00p 67.00p 3586
14/07/2017 67.00p 67.00p 67.00p 67.00p 6000
13/07/2017 67.00p 67.00p 67.00p 67.00p 1500
12/07/2017 67.00p 67.00p 67.00p 67.00p 20
11/07/2017 66.50p 67.50p 66.00p 67.00p 10180
10/07/2017 66.50p 66.50p 66.50p 66.50p 107
07/07/2017 66.50p 66.50p 66.50p 66.50p 80
06/07/2017 66.50p 66.50p 66.00p 66.50p 0
05/07/2017 64.50p 66.50p 64.50p 66.50p 32501
04/07/2017 64.50p 64.50p 63.25p 64.50p 31031
03/07/2017 65.00p 65.00p 64.50p 64.50p 2072
30/06/2017 65.00p 66.50p 65.00p 65.00p 11661
29/06/2017 67.00p 67.00p 65.00p 65.00p 3589
28/06/2017 63.00p 67.75p 63.00p 67.00p 53510
27/06/2017 62.50p 63.50p 62.50p 63.00p 10314
26/06/2017 58.00p 62.50p 58.00p 62.50p 35819
23/06/2017 58.00p 58.00p 58.00p 58.00p 11104
22/06/2017 57.00p 59.00p 57.00p 58.00p 0
21/06/2017 57.00p 57.00p 57.00p 57.00p 0
20/06/2017 56.50p 57.00p 56.50p 57.00p 0
19/06/2017 56.50p 56.50p 56.50p 56.50p 0
16/06/2017 56.50p 57.00p 55.00p 56.50p 16546
15/06/2017 60.50p 62.99p 55.77p 56.50p 27235
14/06/2017 59.00p 61.00p 59.00p 60.50p 6650
13/06/2017 59.00p 59.00p 58.75p 59.00p 2511
12/06/2017 55.50p 59.99p 55.50p 58.50p 134833
09/06/2017 58.00p 58.00p 50.10p 55.50p 81226
08/06/2017 59.50p 59.50p 59.50p 59.50p 0
07/06/2017 61.50p 61.50p 59.00p 59.50p 11725
06/06/2017 65.50p 65.50p 61.50p 61.50p 12281
05/06/2017 69.00p 69.00p 65.00p 65.50p 28725
02/06/2017 70.00p 70.00p 67.48p 69.00p 8692
01/06/2017 70.00p 70.00p 68.00p 70.00p 17098
31/05/2017 70.00p 71.50p 70.00p 70.00p 6000
30/05/2017 70.00p 71.50p 69.50p 70.00p 4735
26/05/2017 70.00p 71.50p 69.35p 70.00p 10268
25/05/2017 70.00p 71.50p 69.50p 70.00p 279
24/05/2017 70.00p 70.00p 69.25p 70.00p 22706
23/05/2017 70.00p 70.00p 70.00p 70.00p 0
22/05/2017 70.00p 72.00p 69.00p 70.00p 34573
19/05/2017 70.00p 70.00p 68.72p 70.00p 7134
18/05/2017 68.00p 70.00p 68.00p 70.00p 25134
17/05/2017 68.50p 68.50p 67.50p 68.00p 29505
16/05/2017 65.50p 70.00p 65.50p 68.50p 19118
15/05/2017 65.50p 66.99p 64.00p 65.50p 16497
12/05/2017 65.50p 65.50p 65.50p 65.50p 0
11/05/2017 65.50p 66.68p 65.50p 65.50p 6195
10/05/2017 66.50p 66.50p 65.50p 65.50p 47623
09/05/2017 66.50p 70.10p 65.90p 66.50p 21181
08/05/2017 69.75p 69.75p 66.50p 66.50p 24152
05/05/2017 69.75p 70.75p 69.75p 69.75p 3442
04/05/2017 67.00p 73.77p 67.00p 69.75p 90304
03/05/2017 62.00p 69.10p 61.60p 66.50p 69087
02/05/2017 62.00p 67.00p 61.33p 62.00p 43155
28/04/2017 62.00p 62.00p 61.33p 62.00p 7171
27/04/2017 61.50p 64.00p 61.50p 62.00p 19701
26/04/2017 62.00p 63.25p 60.00p 61.50p 18052
25/04/2017 64.50p 64.80p 61.00p 62.50p 74352
24/04/2017 65.00p 68.00p 64.30p 64.50p 65821
21/04/2017 65.00p 65.70p 65.00p 65.00p 5577
20/04/2017 61.75p 65.70p 61.65p 65.00p 111309
19/04/2017 57.00p 62.00p 55.00p 61.75p 82063
18/04/2017 57.00p 58.00p 57.00p 57.00p 40000
13/04/2017 57.00p 59.00p 57.00p 57.00p 8199
12/04/2017 57.00p 58.75p 57.00p 57.00p 14600
11/04/2017 57.00p 59.00p 55.65p 57.00p 5107
10/04/2017 56.50p 58.00p 56.50p 57.00p 12645
07/04/2017 56.50p 57.75p 55.00p 56.50p 34382
06/04/2017 57.00p 59.00p 55.00p 56.50p 68837
05/04/2017 57.00p 57.67p 57.00p 57.00p 337
04/04/2017 57.00p 59.00p 57.00p 57.00p 2731
03/04/2017 57.00p 57.67p 55.65p 57.00p 2520
31/03/2017 56.50p 59.00p 56.50p 57.00p 13011
30/03/2017 56.50p 57.50p 56.50p 56.50p 0
29/03/2017 57.00p 57.00p 56.50p 56.50p 13283
28/03/2017 57.00p 57.00p 56.75p 57.00p 5096
27/03/2017 58.00p 60.00p 57.00p 57.00p 7750
24/03/2017 59.50p 59.50p 58.00p 58.00p 5787
23/03/2017 61.00p 61.50p 58.00p 59.50p 103481
22/03/2017 61.50p 61.90p 61.00p 61.00p 76
21/03/2017 59.50p 61.90p 59.50p 61.50p 48956
20/03/2017 54.50p 59.70p 54.50p 59.50p 58448
17/03/2017 53.50p 56.00p 52.90p 54.50p 16098
16/03/2017 53.50p 53.50p 52.90p 53.50p 280
15/03/2017 53.50p 53.50p 52.90p 53.50p 56
14/03/2017 52.00p 54.00p 52.00p 53.50p 9040
13/03/2017 53.25p 53.25p 52.00p 52.00p 16888
10/03/2017 53.25p 54.90p 52.50p 53.25p 39805
09/03/2017 53.50p 54.70p 52.36p 53.25p 13201
08/03/2017 53.25p 55.00p 52.50p 53.50p 19457
07/03/2017 53.25p 53.50p 52.75p 53.25p 16895
06/03/2017 52.00p 53.25p 50.20p 53.25p 47307
03/03/2017 47.50p 47.50p 47.01p 47.50p 160
02/03/2017 47.50p 48.00p 47.50p 47.50p 2000
01/03/2017 51.50p 51.50p 47.50p 47.50p 22428
28/02/2017 54.00p 54.00p 48.00p 51.50p 50940
27/02/2017 54.00p 54.00p 52.00p 54.00p 14277
24/02/2017 54.00p 54.00p 52.04p 54.00p 575
23/02/2017 54.00p 55.35p 52.00p 54.00p 11193
22/02/2017 54.00p 54.00p 54.00p 54.00p 0
21/02/2017 55.50p 55.50p 54.00p 54.00p 12720
20/02/2017 55.50p 56.30p 55.50p 55.50p 2131
17/02/2017 55.50p 55.50p 54.00p 55.50p 2958
16/02/2017 55.50p 55.50p 54.00p 55.50p 652
15/02/2017 55.50p 55.50p 54.00p 55.50p 349
14/02/2017 55.50p 55.50p 55.50p 55.50p 0
13/02/2017 55.50p 56.85p 54.00p 55.50p 56166
10/02/2017 55.00p 56.63p 53.00p 55.50p 5238
09/02/2017 55.00p 55.00p 53.00p 55.00p 8905
08/02/2017 54.00p 57.00p 53.42p 55.00p 52153
07/02/2017 54.00p 55.00p 53.00p 54.00p 5879
06/02/2017 50.00p 55.50p 50.00p 54.00p 90385
03/02/2017 50.00p 51.00p 49.17p 50.00p 12343
02/02/2017 50.00p 50.00p 50.00p 50.00p 0
01/02/2017 50.50p 52.00p 49.15p 50.00p 10136
31/01/2017 50.50p 50.50p 49.15p 50.50p 80
30/01/2017 51.50p 52.88p 50.00p 50.50p 34272

*Close Price adjusted for both dividends and splits