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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Arcontech Group (ARC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2015 | 25.62p | 26.56p | 25.00p | 26.25p | 20889 |
| 30/06/2015 | 25.62p | 26.25p | 25.62p | 25.62p | 3381 |
| 29/06/2015 | 25.62p | 25.62p | 25.31p | 25.62p | 1012 |
| 26/06/2015 | 25.62p | 25.62p | 25.31p | 25.62p | 320 |
| 25/06/2015 | 25.62p | 25.62p | 25.62p | 25.62p | 0 |
| 24/06/2015 | 25.62p | 25.62p | 25.62p | 25.62p | 0 |
| 23/06/2015 | 25.62p | 29.06p | 23.88p | 25.62p | 6431 |
| 22/06/2015 | 25.62p | 25.62p | 23.88p | 25.62p | 800 |
| 19/06/2015 | 25.62p | 25.81p | 25.62p | 25.62p | 12000 |
| 18/06/2015 | 25.62p | 25.62p | 23.88p | 25.62p | 14851 |
| 17/06/2015 | 25.62p | 26.88p | 23.88p | 25.62p | 3243 |
| 16/06/2015 | 25.62p | 25.81p | 25.62p | 25.62p | 800 |
| 15/06/2015 | 25.62p | 25.94p | 23.75p | 25.62p | 25968 |
| 12/06/2015 | 25.62p | 25.62p | 23.94p | 25.62p | 13157 |
| 11/06/2015 | 25.62p | 26.88p | 23.94p | 25.62p | 16495 |
| 10/06/2015 | 25.62p | 26.13p | 23.75p | 25.62p | 57422 |
| 09/06/2015 | 25.62p | 25.62p | 23.75p | 25.62p | 18270 |
| 08/06/2015 | 25.62p | 25.62p | 25.62p | 25.62p | 0 |
| 05/06/2015 | 25.62p | 25.62p | 25.62p | 25.62p | 0 |
| 04/06/2015 | 25.62p | 30.00p | 23.75p | 25.62p | 134930 |
| 03/06/2015 | 25.62p | 26.19p | 25.62p | 25.62p | 800 |
| 02/06/2015 | 25.62p | 25.62p | 25.62p | 25.62p | 0 |
| 01/06/2015 | 25.62p | 25.62p | 25.62p | 25.62p | 0 |
| 29/05/2015 | 25.62p | 26.19p | 23.75p | 25.62p | 2434 |
| 28/05/2015 | 25.62p | 26.24p | 25.62p | 25.62p | 1200 |
| 27/05/2015 | 25.62p | 25.62p | 25.62p | 25.62p | 0 |
| 26/05/2015 | 25.62p | 26.24p | 25.62p | 25.62p | 462 |
| 22/05/2015 | 25.62p | 25.62p | 23.75p | 25.62p | 88 |
| 21/05/2015 | 25.62p | 26.29p | 23.76p | 25.62p | 5935 |
| 20/05/2015 | 25.62p | 26.29p | 23.75p | 25.62p | 9600 |
| 19/05/2015 | 25.62p | 26.29p | 25.62p | 25.62p | 5155 |
| 18/05/2015 | 25.62p | 25.62p | 23.94p | 25.62p | 8262 |
| 15/05/2015 | 23.75p | 25.62p | 23.75p | 25.62p | 8809 |
| 14/05/2015 | 23.75p | 25.00p | 23.75p | 23.75p | 1 |
| 13/05/2015 | 24.37p | 25.00p | 23.88p | 24.37p | 3127 |
| 12/05/2015 | 24.37p | 24.37p | 23.88p | 24.37p | 3739 |
| 11/05/2015 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 08/05/2015 | 24.37p | 24.37p | 23.88p | 24.37p | 65 |
| 07/05/2015 | 24.37p | 24.99p | 23.88p | 24.37p | 9066 |
| 06/05/2015 | 26.88p | 26.88p | 23.88p | 24.37p | 11875 |
| 05/05/2015 | 26.88p | 26.88p | 26.88p | 26.88p | 280 |
| 01/05/2015 | 27.50p | 28.06p | 25.00p | 26.88p | 59230 |
| 30/04/2015 | 28.75p | 28.75p | 27.50p | 27.50p | 92489 |
| 29/04/2015 | 24.37p | 30.84p | 24.12p | 28.75p | 91594 |
| 28/04/2015 | 23.75p | 26.88p | 23.75p | 24.37p | 71171 |
| 27/04/2015 | 23.75p | 24.46p | 23.75p | 23.75p | 2018 |
| 24/04/2015 | 23.13p | 25.00p | 23.13p | 23.75p | 37578 |
| 23/04/2015 | 23.13p | 23.13p | 22.81p | 23.13p | 36861 |
| 22/04/2015 | 23.13p | 25.62p | 22.94p | 23.13p | 10626 |
| 21/04/2015 | 23.75p | 24.56p | 22.81p | 23.13p | 18572 |
| 20/04/2015 | 24.37p | 25.62p | 22.63p | 23.75p | 31962 |
| 17/04/2015 | 24.37p | 25.31p | 23.31p | 24.37p | 7614 |
| 16/04/2015 | 24.37p | 25.78p | 23.13p | 24.37p | 8169 |
| 15/04/2015 | 24.37p | 25.62p | 23.07p | 24.37p | 42527 |
| 14/04/2015 | 20.00p | 25.00p | 20.00p | 24.37p | 190622 |
| 13/04/2015 | 22.50p | 22.50p | 18.75p | 20.00p | 123990 |
| 10/04/2015 | 23.13p | 24.37p | 20.44p | 22.50p | 21362 |
| 09/04/2015 | 23.75p | 23.75p | 20.19p | 23.13p | 59278 |
| 08/04/2015 | 23.75p | 24.37p | 21.44p | 23.75p | 24386 |
| 07/04/2015 | 26.88p | 27.49p | 21.41p | 23.75p | 150783 |
| 02/04/2015 | 20.63p | 41.25p | 19.58p | 26.88p | 1910817 |
| 01/04/2015 | 16.88p | 17.50p | 16.37p | 17.50p | 64848 |
| 31/03/2015 | 16.88p | 16.88p | 16.25p | 16.88p | 1200 |
| 30/03/2015 | 17.50p | 17.50p | 16.25p | 16.88p | 13416 |
| 27/03/2015 | 15.00p | 18.38p | 15.00p | 17.50p | 16204 |
| 26/03/2015 | 13.75p | 17.31p | 13.12p | 15.00p | 81547 |
| 25/03/2015 | 19.38p | 20.63p | 17.54p | 19.38p | 80 |
| 24/03/2015 | 20.00p | 20.00p | 19.38p | 19.38p | 0 |
| 23/03/2015 | 20.63p | 20.65p | 18.75p | 20.00p | 16425 |
| 20/03/2015 | 20.63p | 20.63p | 20.00p | 20.63p | 8211 |
| 19/03/2015 | 20.63p | 20.69p | 20.13p | 20.63p | 2400 |
| 18/03/2015 | 21.88p | 23.13p | 20.00p | 20.63p | 1823 |
| 17/03/2015 | 21.88p | 21.88p | 21.38p | 21.88p | 1478 |
| 16/03/2015 | 22.50p | 22.50p | 21.25p | 21.88p | 1055 |
| 13/03/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 12/03/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 11/03/2015 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 10/03/2015 | 23.13p | 23.13p | 22.50p | 22.50p | 34167 |
| 09/03/2015 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
| 06/03/2015 | 23.13p | 23.13p | 22.50p | 23.13p | 973 |
| 05/03/2015 | 23.13p | 23.13p | 22.50p | 23.13p | 8225 |
| 04/03/2015 | 23.13p | 23.13p | 22.50p | 23.13p | 1330 |
| 03/03/2015 | 23.13p | 23.25p | 22.50p | 23.13p | 2381 |
| 02/03/2015 | 21.88p | 23.13p | 21.25p | 23.13p | 10748 |
| 27/02/2015 | 21.88p | 22.06p | 20.25p | 21.88p | 36942 |
| 26/02/2015 | 21.88p | 22.06p | 21.88p | 21.88p | 850 |
| 25/02/2015 | 21.88p | 22.16p | 21.25p | 21.88p | 4209 |
| 24/02/2015 | 21.88p | 21.88p | 21.44p | 21.88p | 17764 |
| 23/02/2015 | 21.88p | 22.50p | 21.45p | 21.88p | 1337 |
| 20/02/2015 | 21.88p | 22.19p | 21.88p | 21.88p | 2423 |
| 19/02/2015 | 21.88p | 22.50p | 21.44p | 21.88p | 16960 |
| 18/02/2015 | 21.88p | 22.15p | 21.63p | 21.88p | 3465 |
| 17/02/2015 | 21.88p | 22.06p | 21.44p | 21.88p | 5870 |
| 16/02/2015 | 21.88p | 22.19p | 21.69p | 21.88p | 566 |
| 13/02/2015 | 22.50p | 22.86p | 21.88p | 21.88p | 3248 |
| 12/02/2015 | 22.50p | 22.86p | 22.13p | 22.50p | 174 |
| 11/02/2015 | 22.50p | 23.62p | 22.00p | 22.50p | 16640 |
| 10/02/2015 | 21.88p | 22.50p | 20.00p | 22.50p | 11460 |
| 09/02/2015 | 22.50p | 22.50p | 21.25p | 21.88p | 9024 |
| 06/02/2015 | 21.88p | 23.73p | 21.25p | 22.50p | 22125 |
| 05/02/2015 | 18.13p | 23.05p | 18.13p | 21.88p | 39795 |
| 04/02/2015 | 16.88p | 19.38p | 16.88p | 18.13p | 26473 |
| 03/02/2015 | 16.88p | 16.88p | 16.69p | 16.88p | 3200 |
| 02/02/2015 | 18.13p | 18.13p | 16.63p | 16.88p | 16565 |
| 30/01/2015 | 18.13p | 18.13p | 16.25p | 18.13p | 24650 |
| 29/01/2015 | 18.13p | 18.13p | 17.50p | 18.13p | 19547 |
| 28/01/2015 | 18.13p | 20.63p | 18.13p | 18.13p | 6880 |
| 27/01/2015 | 18.75p | 18.75p | 18.13p | 18.13p | 0 |
| 26/01/2015 | 20.00p | 20.00p | 18.75p | 18.75p | 11057 |
| 23/01/2015 | 18.75p | 20.00p | 18.75p | 20.00p | 1688 |
| 22/01/2015 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 21/01/2015 | 18.75p | 19.30p | 17.50p | 18.75p | 14494 |
| 20/01/2015 | 19.38p | 19.38p | 18.75p | 18.75p | 8207 |
| 19/01/2015 | 19.38p | 19.38p | 19.25p | 19.38p | 8488 |
| 16/01/2015 | 19.38p | 19.38p | 18.75p | 19.38p | 3201 |
| 15/01/2015 | 19.38p | 19.69p | 18.75p | 19.38p | 28038 |
| 14/01/2015 | 20.63p | 20.63p | 18.94p | 20.00p | 11236 |
| 13/01/2015 | 20.63p | 20.94p | 20.00p | 20.63p | 12887 |
| 12/01/2015 | 21.25p | 21.25p | 20.63p | 20.63p | 5678 |
| 09/01/2015 | 22.50p | 22.50p | 21.12p | 21.25p | 7400 |
| 08/01/2015 | 22.50p | 22.50p | 22.00p | 22.50p | 6000 |
| 07/01/2015 | 22.50p | 22.50p | 22.00p | 22.50p | 1163 |
| 06/01/2015 | 22.50p | 23.48p | 22.00p | 22.50p | 16040 |
| 05/01/2015 | 22.50p | 23.48p | 22.25p | 22.50p | 8845 |
| 02/01/2015 | 21.88p | 23.46p | 21.88p | 22.50p | 11594 |
| 31/12/2014 | 22.50p | 22.50p | 21.88p | 21.88p | 448 |
| 30/12/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/12/2014 | 23.75p | 24.88p | 22.50p | 22.50p | 8153 |
| 24/12/2014 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 23/12/2014 | 23.13p | 24.88p | 23.13p | 23.75p | 6291 |
| 22/12/2014 | 22.50p | 23.13p | 22.50p | 23.13p | 2248 |
| 19/12/2014 | 22.50p | 24.37p | 21.69p | 22.50p | 7682 |
| 18/12/2014 | 21.88p | 22.96p | 21.88p | 22.50p | 4000 |
| 17/12/2014 | 19.38p | 22.50p | 18.75p | 21.88p | 22064 |
| 16/12/2014 | 19.38p | 21.25p | 18.75p | 19.38p | 48988 |
| 15/12/2014 | 20.00p | 20.25p | 18.75p | 19.38p | 7000 |
| 12/12/2014 | 16.88p | 20.37p | 16.88p | 20.00p | 18290 |
| 11/12/2014 | 21.88p | 21.88p | 15.63p | 16.25p | 47036 |
| 10/12/2014 | 21.88p | 21.88p | 21.88p | 21.88p | 0 |
| 09/12/2014 | 23.13p | 23.13p | 21.88p | 21.88p | 4144 |
| 08/12/2014 | 23.13p | 23.13p | 21.25p | 23.13p | 13714 |
| 05/12/2014 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
| 04/12/2014 | 23.13p | 23.13p | 23.13p | 23.13p | 0 |
| 03/12/2014 | 23.13p | 23.13p | 21.25p | 23.13p | 4769 |
| 02/12/2014 | 23.13p | 24.06p | 21.38p | 23.13p | 6400 |
| 01/12/2014 | 21.88p | 23.13p | 21.88p | 23.13p | 12000 |
| 28/11/2014 | 23.75p | 23.75p | 21.25p | 21.88p | 20355 |
| 27/11/2014 | 24.37p | 24.37p | 23.75p | 23.75p | 1436 |
| 26/11/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 4000 |
| 25/11/2014 | 24.37p | 25.62p | 23.75p | 24.37p | 637 |
| 24/11/2014 | 24.37p | 24.56p | 23.89p | 24.37p | 4800 |
| 21/11/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 20/11/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 19/11/2014 | 24.37p | 24.55p | 23.75p | 24.37p | 461 |
| 18/11/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 1600 |
| 17/11/2014 | 24.37p | 24.55p | 23.75p | 24.37p | 2236 |
| 14/11/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 13/11/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 919 |
| 12/11/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 11/11/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 10/11/2014 | 24.37p | 24.58p | 23.88p | 24.37p | 6264 |
| 07/11/2014 | 24.37p | 24.37p | 23.88p | 24.37p | 800 |
| 06/11/2014 | 24.37p | 24.44p | 23.88p | 24.37p | 3619 |
| 05/11/2014 | 24.37p | 24.37p | 23.88p | 24.37p | 4209 |
| 04/11/2014 | 24.37p | 24.44p | 23.88p | 24.37p | 5125 |
| 03/11/2014 | 24.37p | 24.50p | 23.88p | 24.37p | 38892 |
| 31/10/2014 | 24.37p | 24.50p | 23.88p | 24.37p | 3462 |
| 30/10/2014 | 24.37p | 24.63p | 23.88p | 24.37p | 6057 |
| 29/10/2014 | 24.37p | 24.69p | 23.88p | 24.37p | 3249 |
| 28/10/2014 | 24.37p | 24.75p | 23.75p | 24.37p | 187 |
| 27/10/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 1200 |
| 24/10/2014 | 24.37p | 24.86p | 23.75p | 24.37p | 8800 |
| 23/10/2014 | 22.50p | 24.37p | 22.50p | 24.37p | 11200 |
| 22/10/2014 | 22.50p | 22.50p | 21.95p | 22.50p | 2198 |
| 21/10/2014 | 23.13p | 23.13p | 21.88p | 22.50p | 7200 |
| 20/10/2014 | 21.88p | 21.88p | 21.88p | 21.88p | 0 |
| 17/10/2014 | 22.50p | 22.50p | 21.25p | 21.88p | 9919 |
| 16/10/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 2640 |
| 15/10/2014 | 23.13p | 25.00p | 22.50p | 22.50p | 680 |
| 14/10/2014 | 23.13p | 25.00p | 21.63p | 23.13p | 9070 |
| 13/10/2014 | 24.37p | 25.00p | 23.13p | 23.13p | 3945 |
| 10/10/2014 | 25.00p | 25.00p | 24.37p | 24.37p | 4200 |
| 09/10/2014 | 25.62p | 26.88p | 23.75p | 25.00p | 41547 |
| 08/10/2014 | 25.62p | 25.62p | 25.31p | 25.62p | 5718 |
| 07/10/2014 | 25.62p | 25.62p | 25.31p | 25.62p | 731 |
| 06/10/2014 | 25.62p | 26.50p | 23.75p | 25.62p | 20861 |
| 03/10/2014 | 25.62p | 26.50p | 25.62p | 25.62p | 520 |
| 02/10/2014 | 25.62p | 26.50p | 25.62p | 25.62p | 413 |
| 01/10/2014 | 24.37p | 26.88p | 23.25p | 25.62p | 24807 |
| 30/09/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 29/09/2014 | 24.37p | 26.48p | 22.63p | 24.37p | 3867 |
| 26/09/2014 | 23.13p | 27.50p | 22.69p | 24.37p | 6084 |
| 25/09/2014 | 23.13p | 25.00p | 22.11p | 23.13p | 3290 |
| 24/09/2014 | 23.13p | 25.00p | 22.63p | 23.13p | 6392 |
| 23/09/2014 | 23.13p | 25.00p | 22.63p | 23.13p | 2137 |
| 22/09/2014 | 23.13p | 25.00p | 23.13p | 23.13p | 2798 |
| 19/09/2014 | 24.37p | 24.37p | 23.13p | 23.13p | 5943 |
| 18/09/2014 | 24.37p | 25.00p | 24.00p | 24.37p | 14486 |
| 17/09/2014 | 24.37p | 25.00p | 24.37p | 24.37p | 23 |
| 16/09/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 1757 |
*Close Price adjusted for both dividends and splits