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:
- Add Legal & General Group (LGEN) by Andrew Mackie in The Motley Fool
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
Arcontech Group (ARC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 15/09/2014 | 24.37p | 24.37p | 23.88p | 24.37p | 8655 |
| 12/09/2014 | 24.37p | 24.37p | 23.88p | 24.37p | 8729 |
| 11/09/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 10/09/2014 | 25.00p | 25.00p | 24.00p | 24.37p | 17680 |
| 09/09/2014 | 25.00p | 25.84p | 24.00p | 25.00p | 672 |
| 08/09/2014 | 25.00p | 25.00p | 23.88p | 25.00p | 6841 |
| 05/09/2014 | 25.00p | 27.50p | 24.25p | 25.00p | 3169 |
| 04/09/2014 | 23.75p | 25.00p | 22.50p | 25.00p | 264450 |
| 03/09/2014 | 23.75p | 24.37p | 23.75p | 23.75p | 1229 |
| 02/09/2014 | 23.75p | 24.37p | 23.75p | 23.75p | 365 |
| 01/09/2014 | 23.75p | 25.00p | 23.75p | 23.75p | 9793 |
| 29/08/2014 | 23.75p | 24.37p | 23.75p | 23.75p | 1005 |
| 28/08/2014 | 24.37p | 24.37p | 23.75p | 23.75p | 0 |
| 27/08/2014 | 25.00p | 25.00p | 23.88p | 24.37p | 3743 |
| 26/08/2014 | 25.00p | 25.00p | 23.88p | 25.00p | 200 |
| 22/08/2014 | 25.00p | 26.25p | 25.00p | 25.00p | 8200 |
| 21/08/2014 | 22.50p | 26.88p | 21.25p | 25.00p | 21887 |
| 20/08/2014 | 21.88p | 23.13p | 21.88p | 22.50p | 30814 |
| 19/08/2014 | 21.88p | 21.88p | 21.25p | 21.88p | 408000 |
| 18/08/2014 | 21.25p | 22.75p | 20.00p | 21.88p | 42567 |
| 15/08/2014 | 21.25p | 22.10p | 20.69p | 21.25p | 13507 |
| 14/08/2014 | 21.25p | 21.68p | 20.63p | 21.25p | 31865 |
| 13/08/2014 | 21.25p | 23.75p | 20.31p | 21.25p | 70947 |
| 12/08/2014 | 21.88p | 21.88p | 21.25p | 21.25p | 5295 |
| 11/08/2014 | 21.88p | 21.88p | 21.88p | 21.88p | 0 |
| 08/08/2014 | 21.88p | 21.88p | 21.25p | 21.88p | 120 |
| 07/08/2014 | 21.88p | 22.81p | 21.88p | 21.88p | 35 |
| 06/08/2014 | 21.88p | 21.88p | 21.25p | 21.88p | 1063 |
| 05/08/2014 | 24.37p | 24.37p | 21.25p | 21.88p | 12020 |
| 04/08/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 1207 |
| 01/08/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 4328 |
| 31/07/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 453 |
| 30/07/2014 | 24.37p | 24.37p | 23.83p | 24.37p | 451 |
| 29/07/2014 | 24.37p | 24.56p | 23.81p | 24.37p | 266 |
| 28/07/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 11720 |
| 25/07/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 0 |
| 24/07/2014 | 24.37p | 24.37p | 24.37p | 24.37p | 2006 |
| 23/07/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 4000 |
| 22/07/2014 | 24.37p | 24.37p | 23.81p | 24.37p | 714 |
| 21/07/2014 | 24.37p | 24.37p | 23.81p | 24.37p | 160 |
| 18/07/2014 | 24.37p | 24.37p | 23.75p | 24.37p | 7440 |
| 17/07/2014 | 24.37p | 26.88p | 23.94p | 24.37p | 17542 |
| 16/07/2014 | 24.37p | 26.88p | 23.94p | 24.37p | 78 |
| 15/07/2014 | 24.37p | 24.37p | 23.94p | 24.37p | 7680 |
| 14/07/2014 | 24.37p | 24.69p | 23.94p | 24.37p | 719 |
| 11/07/2014 | 24.37p | 24.81p | 24.06p | 24.37p | 9885 |
| 10/07/2014 | 25.00p | 25.31p | 24.06p | 24.37p | 556 |
| 09/07/2014 | 25.00p | 25.62p | 24.03p | 25.00p | 20000 |
| 08/07/2014 | 25.00p | 25.00p | 24.03p | 25.00p | 388 |
| 07/07/2014 | 25.00p | 25.00p | 23.75p | 25.00p | 0 |
| 04/07/2014 | 25.00p | 25.00p | 23.75p | 25.00p | 4616 |
| 03/07/2014 | 25.00p | 25.00p | 24.09p | 25.00p | 9185 |
| 02/07/2014 | 27.50p | 27.50p | 24.06p | 25.00p | 29789 |
| 01/07/2014 | 28.75p | 28.75p | 27.50p | 27.50p | 8000 |
| 30/06/2014 | 28.75p | 31.00p | 23.62p | 28.75p | 0 |
| 27/06/2014 | 28.75p | 31.00p | 23.62p | 28.75p | 26455 |
| 26/06/2014 | 29.37p | 29.37p | 26.25p | 28.75p | 4500 |
| 25/06/2014 | 30.63p | 31.13p | 28.75p | 29.37p | 107351 |
*Close Price adjusted for both dividends and splits