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 |
|---|---|---|---|---|---|
| 13/02/2013 | 9.38p | 10.09p | 9.38p | 10.00p | 8000 |
| 12/02/2013 | 9.38p | 9.38p | 7.88p | 9.38p | 47487 |
| 11/02/2013 | 10.00p | 10.00p | 9.38p | 9.38p | 28316 |
| 08/02/2013 | 10.00p | 10.00p | 6.88p | 10.00p | 56470 |
| 07/02/2013 | 10.00p | 10.00p | 8.75p | 10.00p | 560 |
| 06/02/2013 | 10.00p | 10.00p | 8.75p | 10.00p | 561 |
| 05/02/2013 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 04/02/2013 | 9.38p | 10.00p | 9.13p | 10.00p | 16000 |
| 01/02/2013 | 10.00p | 10.00p | 7.50p | 10.00p | 0 |
| 31/01/2013 | 10.00p | 10.00p | 7.50p | 10.00p | 35600 |
| 30/01/2013 | 10.00p | 10.00p | 9.25p | 10.00p | 1001 |
| 29/01/2013 | 10.00p | 10.00p | 8.75p | 10.00p | 29600 |
| 28/01/2013 | 8.75p | 10.00p | 7.50p | 10.00p | 60120 |
| 25/01/2013 | 9.38p | 9.38p | 7.23p | 8.75p | 5711 |
| 24/01/2013 | 9.38p | 9.38p | 7.75p | 9.38p | 12401 |
| 23/01/2013 | 9.38p | 9.38p | 6.25p | 9.38p | 235556 |
| 22/01/2013 | 9.38p | 9.38p | 7.50p | 9.38p | 2800 |
| 21/01/2013 | 9.38p | 9.38p | 7.50p | 9.38p | 9706 |
| 18/01/2013 | 9.38p | 9.38p | 6.88p | 9.38p | 39573 |
| 17/01/2013 | 9.38p | 9.38p | 7.50p | 9.38p | 5699 |
| 16/01/2013 | 9.38p | 9.38p | 8.38p | 9.38p | 0 |
| 15/01/2013 | 9.38p | 9.38p | 8.38p | 9.38p | 5234 |
| 14/01/2013 | 10.00p | 10.00p | 7.63p | 9.38p | 51867 |
| 11/01/2013 | 10.63p | 10.63p | 7.63p | 10.00p | 18720 |
| 10/01/2013 | 10.63p | 10.63p | 8.75p | 10.63p | 1200 |
| 09/01/2013 | 11.25p | 11.25p | 7.63p | 10.63p | 24944 |
| 08/01/2013 | 11.25p | 11.25p | 8.75p | 11.25p | 12800 |
| 07/01/2013 | 11.25p | 11.25p | 8.75p | 11.25p | 17286 |
| 04/01/2013 | 10.63p | 11.44p | 10.00p | 11.25p | 18567 |
| 03/01/2013 | 9.38p | 10.63p | 8.75p | 10.63p | 31906 |
| 02/01/2013 | 8.75p | 8.75p | 7.50p | 8.75p | 3195 |
| 31/12/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 2747 |
| 28/12/2012 | 8.75p | 8.75p | 8.31p | 8.75p | 0 |
| 27/12/2012 | 8.75p | 8.75p | 8.31p | 8.75p | 4000 |
| 24/12/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 0 |
| 21/12/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 1000 |
| 20/12/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 2400 |
| 19/12/2012 | 8.75p | 8.75p | 6.25p | 8.75p | 17993 |
| 18/12/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 0 |
| 17/12/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 0 |
| 14/12/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 3802 |
| 13/12/2012 | 8.75p | 8.75p | 8.50p | 8.75p | 0 |
| 12/12/2012 | 8.75p | 8.75p | 8.50p | 8.75p | 20000 |
| 11/12/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 2400 |
| 10/12/2012 | 8.75p | 8.75p | 8.56p | 8.75p | 0 |
| 07/12/2012 | 8.75p | 8.75p | 8.56p | 8.75p | 0 |
| 06/12/2012 | 8.75p | 8.75p | 8.56p | 8.75p | 17721 |
| 05/12/2012 | 10.63p | 10.63p | 6.25p | 8.75p | 68682 |
| 04/12/2012 | 10.63p | 10.63p | 8.75p | 10.63p | 4000 |
| 03/12/2012 | 10.63p | 10.63p | 8.75p | 10.63p | 7067 |
| 30/11/2012 | 10.63p | 10.63p | 8.75p | 10.63p | 0 |
| 29/11/2012 | 10.63p | 10.63p | 8.75p | 10.63p | 14400 |
| 28/11/2012 | 10.63p | 10.63p | 8.75p | 10.63p | 0 |
| 27/11/2012 | 10.63p | 10.63p | 8.75p | 10.63p | 1161 |
| 26/11/2012 | 10.63p | 11.25p | 10.63p | 10.63p | 1270 |
| 23/11/2012 | 10.63p | 10.63p | 9.63p | 10.63p | 8155 |
| 22/11/2012 | 10.63p | 10.63p | 8.75p | 10.63p | 1583 |
| 21/11/2012 | 10.00p | 10.63p | 8.75p | 10.63p | 2000 |
| 20/11/2012 | 9.38p | 9.69p | 9.38p | 9.38p | 8000 |
| 19/11/2012 | 9.38p | 9.59p | 9.38p | 9.38p | 4000 |
| 16/11/2012 | 9.38p | 9.38p | 8.75p | 9.38p | 8800 |
| 15/11/2012 | 9.38p | 9.38p | 8.75p | 9.38p | 7600 |
| 14/11/2012 | 9.38p | 9.38p | 8.75p | 9.38p | 0 |
| 13/11/2012 | 9.38p | 9.38p | 8.75p | 9.38p | 0 |
| 12/11/2012 | 9.38p | 9.38p | 8.75p | 9.38p | 0 |
| 09/11/2012 | 9.38p | 9.38p | 8.75p | 9.38p | 4183 |
| 08/11/2012 | 9.38p | 9.50p | 8.13p | 9.38p | 0 |
| 07/11/2012 | 9.38p | 9.50p | 8.75p | 9.38p | 14405 |
| 06/11/2012 | 10.63p | 10.63p | 8.75p | 9.38p | 52676 |
| 05/11/2012 | 10.63p | 10.75p | 10.00p | 10.63p | 31925 |
| 02/11/2012 | 10.00p | 10.63p | 10.00p | 10.63p | 0 |
| 01/11/2012 | 10.00p | 10.00p | 10.00p | 10.00p | 302 |
| 31/10/2012 | 10.00p | 10.00p | 10.00p | 10.00p | 104 |
| 30/10/2012 | 10.00p | 10.00p | 8.88p | 10.00p | 0 |
| 29/10/2012 | 10.00p | 10.00p | 8.88p | 10.00p | 8000 |
| 26/10/2012 | 10.00p | 10.00p | 8.88p | 10.00p | 0 |
| 25/10/2012 | 10.00p | 10.00p | 8.88p | 10.00p | 40 |
| 24/10/2012 | 10.00p | 10.00p | 8.88p | 10.00p | 80 |
| 23/10/2012 | 10.00p | 10.00p | 8.88p | 10.00p | 0 |
| 22/10/2012 | 10.00p | 10.00p | 8.88p | 10.00p | 0 |
| 19/10/2012 | 10.00p | 10.00p | 8.88p | 10.00p | 8000 |
| 18/10/2012 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/10/2012 | 10.00p | 10.00p | 10.00p | 10.00p | 16871 |
| 16/10/2012 | 10.00p | 10.63p | 8.75p | 10.00p | 0 |
| 15/10/2012 | 10.00p | 10.63p | 8.75p | 10.00p | 0 |
| 12/10/2012 | 10.63p | 10.63p | 8.88p | 10.00p | 7128 |
| 11/10/2012 | 10.00p | 10.00p | 7.63p | 10.00p | 10855 |
| 10/10/2012 | 10.00p | 10.00p | 9.88p | 10.00p | 1013 |
| 09/10/2012 | 10.00p | 10.00p | 10.00p | 10.00p | 800 |
| 08/10/2012 | 10.00p | 10.00p | 8.75p | 10.00p | 0 |
| 05/10/2012 | 10.00p | 10.00p | 8.75p | 10.00p | 6400 |
| 04/10/2012 | 10.00p | 10.25p | 8.75p | 10.00p | 10967 |
| 03/10/2012 | 10.00p | 10.25p | 8.75p | 10.00p | 9296 |
| 02/10/2012 | 10.00p | 10.00p | 8.75p | 10.00p | 8098 |
| 01/10/2012 | 11.25p | 11.25p | 7.50p | 10.00p | 24267 |
| 28/09/2012 | 11.25p | 12.25p | 8.75p | 11.25p | 0 |
| 27/09/2012 | 11.88p | 12.25p | 8.75p | 11.25p | 69151 |
| 26/09/2012 | 11.88p | 11.88p | 11.88p | 11.88p | 0 |
| 25/09/2012 | 11.88p | 11.88p | 11.88p | 11.88p | 4800 |
| 24/09/2012 | 11.88p | 11.88p | 10.04p | 11.88p | 0 |
| 21/09/2012 | 11.88p | 11.88p | 10.04p | 11.88p | 0 |
| 20/09/2012 | 11.88p | 11.88p | 10.04p | 11.88p | 0 |
| 19/09/2012 | 11.88p | 11.88p | 10.04p | 11.88p | 0 |
| 18/09/2012 | 11.88p | 11.88p | 10.04p | 11.88p | 80 |
| 17/09/2012 | 11.88p | 11.88p | 10.00p | 11.88p | 21600 |
| 14/09/2012 | 11.88p | 12.25p | 10.38p | 11.88p | 310 |
| 13/09/2012 | 11.88p | 11.88p | 10.38p | 11.88p | 240 |
| 12/09/2012 | 11.88p | 12.25p | 10.38p | 11.88p | 733 |
| 11/09/2012 | 13.12p | 13.12p | 11.25p | 11.88p | 3822 |
| 10/09/2012 | 13.12p | 13.12p | 11.25p | 13.12p | 0 |
| 07/09/2012 | 13.12p | 13.12p | 11.25p | 13.12p | 0 |
| 06/09/2012 | 13.12p | 13.12p | 11.25p | 13.12p | 1600 |
| 05/09/2012 | 13.12p | 13.75p | 11.25p | 13.12p | 0 |
| 04/09/2012 | 13.12p | 13.75p | 11.25p | 13.12p | 0 |
| 03/09/2012 | 13.75p | 13.75p | 11.25p | 13.12p | 3192 |
| 31/08/2012 | 13.75p | 13.75p | 12.63p | 13.75p | 20 |
| 30/08/2012 | 13.75p | 13.75p | 11.25p | 13.75p | 0 |
| 29/08/2012 | 13.75p | 13.75p | 11.25p | 13.75p | 2800 |
| 28/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 368 |
| 24/08/2012 | 13.75p | 13.75p | 12.63p | 13.75p | 3200 |
| 23/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 0 |
| 22/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 0 |
| 21/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 0 |
| 20/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 0 |
| 17/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 0 |
| 16/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 0 |
| 15/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 0 |
| 14/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 0 |
| 13/08/2012 | 13.75p | 13.75p | 11.30p | 13.75p | 800 |
| 10/08/2012 | 13.75p | 13.75p | 11.25p | 13.75p | 4308 |
| 09/08/2012 | 13.75p | 13.75p | 11.38p | 13.75p | 0 |
| 08/08/2012 | 13.75p | 13.75p | 11.38p | 13.75p | 0 |
| 07/08/2012 | 13.75p | 13.75p | 11.38p | 13.75p | 0 |
| 06/08/2012 | 13.75p | 13.75p | 11.38p | 13.75p | 16800 |
| 03/08/2012 | 13.75p | 13.75p | 11.38p | 13.75p | 6831 |
| 02/08/2012 | 13.75p | 13.75p | 11.38p | 13.75p | 0 |
| 01/08/2012 | 13.75p | 13.75p | 11.38p | 13.75p | 132 |
| 31/07/2012 | 13.75p | 13.75p | 11.38p | 13.75p | 685 |
| 30/07/2012 | 13.75p | 13.75p | 11.25p | 13.75p | 5966 |
| 27/07/2012 | 13.75p | 13.75p | 12.63p | 13.75p | 0 |
| 26/07/2012 | 13.75p | 13.75p | 12.63p | 13.75p | 0 |
| 25/07/2012 | 13.75p | 13.75p | 12.63p | 13.75p | 820 |
| 24/07/2012 | 13.75p | 14.38p | 12.50p | 13.75p | 0 |
| 23/07/2012 | 14.38p | 14.38p | 12.50p | 13.75p | 4376 |
| 20/07/2012 | 14.38p | 14.38p | 11.84p | 14.38p | 5200 |
| 19/07/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 3467 |
| 18/07/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 4000 |
| 17/07/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 0 |
| 16/07/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 0 |
| 13/07/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 0 |
| 12/07/2012 | 14.38p | 14.38p | 12.50p | 14.38p | 4000 |
| 11/07/2012 | 14.38p | 15.00p | 14.38p | 14.38p | 18 |
| 10/07/2012 | 14.38p | 15.63p | 12.69p | 14.38p | 10036 |
| 09/07/2012 | 13.75p | 14.38p | 12.63p | 14.38p | 5887 |
| 06/07/2012 | 13.12p | 14.06p | 13.12p | 13.75p | 7720 |
| 05/07/2012 | 13.12p | 13.69p | 11.38p | 13.12p | 0 |
| 04/07/2012 | 13.12p | 13.69p | 11.38p | 13.12p | 2301 |
| 03/07/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
| 02/07/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
| 29/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
| 28/06/2012 | 12.50p | 13.12p | 11.38p | 13.12p | 0 |
| 27/06/2012 | 12.50p | 13.00p | 11.38p | 12.50p | 0 |
| 26/06/2012 | 12.50p | 13.00p | 11.38p | 12.50p | 14089 |
| 25/06/2012 | 12.50p | 13.00p | 11.38p | 12.50p | 29600 |
| 22/06/2012 | 13.12p | 13.12p | 11.25p | 12.50p | 2429 |
| 21/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
| 20/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
| 19/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
| 18/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 6883 |
| 15/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 15503 |
| 14/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
| 13/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
| 12/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
| 11/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 1002 |
| 08/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 0 |
| 07/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 6426 |
| 06/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 358 |
| 01/06/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 11491 |
| 31/05/2012 | 13.12p | 13.12p | 11.25p | 13.12p | 25011 |
| 30/05/2012 | 13.12p | 13.63p | 11.25p | 13.12p | 4234 |
| 29/05/2012 | 13.12p | 13.63p | 10.00p | 13.12p | 21896 |
| 28/05/2012 | 13.12p | 14.06p | 13.12p | 13.12p | 4800 |
| 25/05/2012 | 13.12p | 13.12p | 11.38p | 13.12p | 81 |
| 24/05/2012 | 13.12p | 13.69p | 11.56p | 13.12p | 27600 |
| 23/05/2012 | 14.38p | 14.38p | 11.91p | 13.12p | 16577 |
| 22/05/2012 | 15.63p | 15.63p | 12.50p | 14.38p | 28070 |
| 21/05/2012 | 15.63p | 15.63p | 13.75p | 15.63p | 0 |
| 18/05/2012 | 15.63p | 15.63p | 13.75p | 15.63p | 7455 |
| 17/05/2012 | 15.63p | 15.63p | 13.87p | 15.63p | 10188 |
| 16/05/2012 | 15.63p | 15.63p | 13.87p | 15.63p | 96 |
| 15/05/2012 | 15.63p | 15.63p | 14.20p | 15.63p | 3200 |
| 14/05/2012 | 15.00p | 15.63p | 11.25p | 15.63p | 29180 |
| 11/05/2012 | 15.00p | 15.00p | 14.06p | 15.00p | 6030 |
| 10/05/2012 | 14.38p | 15.00p | 14.06p | 15.00p | 8080 |
| 09/05/2012 | 14.38p | 15.16p | 12.50p | 14.38p | 57004 |
| 08/05/2012 | 14.38p | 15.63p | 13.75p | 14.38p | 37965 |
| 04/05/2012 | 14.38p | 16.25p | 14.38p | 14.38p | 22400 |
| 03/05/2012 | 14.38p | 14.38p | 12.81p | 14.38p | 0 |
| 02/05/2012 | 14.38p | 14.38p | 12.81p | 14.38p | 11400 |
| 01/05/2012 | 13.12p | 14.38p | 13.12p | 14.38p | 12000 |
*Close Price adjusted for both dividends and splits