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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Arcontech Group (ARC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/03/2014 | 22.50p | 26.13p | 21.88p | 24.37p | 51647 |
| 18/03/2014 | 23.75p | 23.75p | 21.25p | 21.88p | 63583 |
| 17/03/2014 | 25.62p | 25.75p | 22.50p | 25.62p | 91976 |
| 14/03/2014 | 27.50p | 28.13p | 25.00p | 25.62p | 410195 |
| 13/03/2014 | 25.00p | 28.75p | 25.00p | 27.50p | 123758 |
| 12/03/2014 | 25.00p | 26.25p | 24.33p | 25.00p | 138975 |
| 11/03/2014 | 25.62p | 26.25p | 23.88p | 25.00p | 51747 |
| 10/03/2014 | 24.37p | 27.50p | 24.37p | 25.62p | 67494 |
| 07/03/2014 | 24.37p | 25.00p | 23.13p | 24.37p | 35762 |
| 06/03/2014 | 27.50p | 27.50p | 23.31p | 24.37p | 137808 |
| 05/03/2014 | 25.62p | 27.50p | 25.00p | 26.25p | 59026 |
| 04/03/2014 | 25.62p | 27.00p | 23.75p | 25.62p | 111052 |
| 03/03/2014 | 25.00p | 25.62p | 22.59p | 25.62p | 36310 |
| 28/02/2014 | 25.62p | 26.00p | 23.75p | 25.00p | 84957 |
| 27/02/2014 | 25.62p | 27.50p | 23.94p | 25.62p | 66782 |
| 26/02/2014 | 25.62p | 26.56p | 23.75p | 25.62p | 79889 |
| 25/02/2014 | 26.25p | 27.50p | 25.00p | 25.62p | 46737 |
| 24/02/2014 | 26.25p | 27.50p | 25.00p | 26.25p | 261436 |
| 21/02/2014 | 24.37p | 26.88p | 24.00p | 26.25p | 162174 |
| 20/02/2014 | 26.25p | 26.50p | 23.75p | 24.37p | 90212 |
| 19/02/2014 | 26.25p | 26.75p | 26.25p | 26.25p | 34199 |
| 18/02/2014 | 26.88p | 29.37p | 25.62p | 25.62p | 143145 |
| 17/02/2014 | 25.62p | 28.63p | 25.62p | 26.88p | 211407 |
| 14/02/2014 | 23.75p | 26.88p | 21.25p | 25.62p | 34019 |
| 13/02/2014 | 23.13p | 23.75p | 21.25p | 23.75p | 14792 |
| 12/02/2014 | 23.75p | 25.50p | 21.25p | 23.13p | 12831 |
| 11/02/2014 | 26.25p | 26.25p | 23.75p | 23.75p | 20903 |
| 10/02/2014 | 26.25p | 26.25p | 25.00p | 26.25p | 1112 |
| 07/02/2014 | 26.25p | 26.25p | 26.00p | 26.25p | 3781 |
| 06/02/2014 | 26.25p | 26.25p | 25.69p | 26.25p | 46305 |
| 05/02/2014 | 21.88p | 28.75p | 21.88p | 26.25p | 94725 |
| 04/02/2014 | 21.25p | 22.81p | 21.25p | 21.88p | 13505 |
| 03/02/2014 | 21.25p | 21.98p | 21.25p | 21.25p | 3466 |
| 31/01/2014 | 22.50p | 22.50p | 19.00p | 21.25p | 26113 |
| 30/01/2014 | 23.75p | 24.56p | 21.25p | 22.50p | 7272 |
| 29/01/2014 | 23.75p | 24.88p | 21.30p | 23.75p | 8576 |
| 28/01/2014 | 23.75p | 24.88p | 21.30p | 23.75p | 427 |
| 27/01/2014 | 26.25p | 26.37p | 21.25p | 23.75p | 20960 |
| 24/01/2014 | 27.50p | 27.50p | 26.25p | 26.25p | 12132 |
| 23/01/2014 | 27.50p | 28.00p | 26.37p | 27.50p | 6385 |
| 22/01/2014 | 27.50p | 28.75p | 26.88p | 27.50p | 20885 |
| 21/01/2014 | 27.50p | 27.50p | 26.88p | 27.50p | 12128 |
| 20/01/2014 | 27.50p | 30.00p | 26.62p | 27.50p | 79493 |
| 17/01/2014 | 23.13p | 31.13p | 23.13p | 27.50p | 130407 |
| 16/01/2014 | 23.13p | 25.00p | 22.50p | 23.13p | 40354 |
| 15/01/2014 | 22.50p | 26.25p | 20.69p | 23.13p | 98982 |
| 14/01/2014 | 22.50p | 23.95p | 22.50p | 22.50p | 260 |
| 13/01/2014 | 22.50p | 23.75p | 20.65p | 22.50p | 15740 |
| 10/01/2014 | 22.50p | 23.75p | 20.15p | 22.50p | 45169 |
| 09/01/2014 | 22.50p | 23.75p | 20.37p | 22.50p | 9877 |
| 08/01/2014 | 22.50p | 23.00p | 20.00p | 22.50p | 41709 |
| 07/01/2014 | 22.50p | 23.75p | 20.00p | 22.50p | 30876 |
| 06/01/2014 | 21.88p | 24.37p | 20.00p | 22.50p | 39656 |
| 03/01/2014 | 21.88p | 23.75p | 20.00p | 21.88p | 62285 |
| 02/01/2014 | 20.00p | 23.75p | 19.31p | 21.88p | 20247 |
| 31/12/2013 | 20.00p | 20.00p | 18.94p | 20.00p | 3093 |
| 30/12/2013 | 18.75p | 21.25p | 17.50p | 20.00p | 59800 |
| 27/12/2013 | 19.38p | 19.38p | 17.75p | 18.75p | 7200 |
| 24/12/2013 | 19.38p | 19.38p | 17.50p | 19.38p | 0 |
| 23/12/2013 | 17.50p | 19.38p | 17.50p | 19.38p | 17945 |
| 20/12/2013 | 17.50p | 18.23p | 17.50p | 17.50p | 18 |
| 19/12/2013 | 17.50p | 18.23p | 16.56p | 17.50p | 2620 |
| 18/12/2013 | 16.88p | 18.06p | 16.56p | 17.50p | 76301 |
| 17/12/2013 | 18.75p | 18.75p | 15.00p | 16.25p | 845042 |
| 16/12/2013 | 15.63p | 19.70p | 13.75p | 18.75p | 561894 |
| 13/12/2013 | 17.50p | 17.50p | 15.63p | 15.63p | 57435 |
| 12/12/2013 | 17.50p | 17.50p | 16.58p | 17.50p | 113 |
| 11/12/2013 | 17.50p | 18.75p | 16.25p | 18.75p | 416 |
| 10/12/2013 | 17.50p | 18.20p | 17.50p | 17.50p | 8125 |
| 09/12/2013 | 17.50p | 18.19p | 16.25p | 17.50p | 1707 |
| 06/12/2013 | 18.75p | 18.75p | 17.50p | 18.75p | 137 |
| 05/12/2013 | 18.75p | 18.75p | 18.35p | 18.75p | 0 |
| 04/12/2013 | 18.75p | 18.75p | 18.35p | 18.75p | 0 |
| 03/12/2013 | 18.75p | 18.75p | 18.35p | 18.75p | 800 |
| 02/12/2013 | 18.75p | 18.75p | 16.25p | 18.75p | 10165 |
| 29/11/2013 | 18.75p | 18.75p | 16.25p | 18.75p | 0 |
| 28/11/2013 | 18.13p | 18.75p | 16.25p | 18.75p | 25087 |
| 27/11/2013 | 18.13p | 18.13p | 16.25p | 18.13p | 13083 |
| 26/11/2013 | 18.13p | 18.75p | 16.25p | 18.13p | 0 |
| 25/11/2013 | 18.13p | 18.75p | 16.25p | 18.13p | 6760 |
| 22/11/2013 | 18.13p | 18.75p | 16.25p | 18.13p | 11600 |
| 21/11/2013 | 18.13p | 18.75p | 18.00p | 18.13p | 6085 |
| 20/11/2013 | 18.13p | 18.13p | 16.70p | 18.13p | 800 |
| 19/11/2013 | 18.13p | 20.00p | 17.81p | 18.13p | 50839 |
| 18/11/2013 | 18.13p | 18.13p | 16.25p | 18.13p | 228 |
| 15/11/2013 | 18.13p | 18.13p | 16.25p | 18.13p | 1600 |
| 14/11/2013 | 18.13p | 18.13p | 16.25p | 18.13p | 3556 |
| 13/11/2013 | 18.13p | 18.13p | 16.25p | 18.13p | 1904 |
| 12/11/2013 | 18.13p | 18.13p | 17.25p | 18.13p | 5805 |
| 11/11/2013 | 18.13p | 18.13p | 15.00p | 18.13p | 8000 |
| 08/11/2013 | 18.13p | 18.13p | 16.25p | 18.13p | 11600 |
| 07/11/2013 | 18.13p | 18.13p | 17.94p | 18.13p | 688 |
| 06/11/2013 | 18.13p | 18.13p | 16.25p | 18.13p | 3484 |
| 05/11/2013 | 18.13p | 18.41p | 16.25p | 18.13p | 406 |
| 04/11/2013 | 18.13p | 18.41p | 16.25p | 18.13p | 1746 |
| 01/11/2013 | 18.13p | 18.13p | 16.25p | 18.13p | 392 |
| 31/10/2013 | 18.13p | 18.41p | 16.25p | 18.13p | 5926 |
| 30/10/2013 | 18.13p | 18.41p | 16.25p | 18.13p | 4243 |
| 29/10/2013 | 18.13p | 18.41p | 16.25p | 18.13p | 3160 |
| 28/10/2013 | 17.50p | 18.50p | 16.25p | 18.13p | 27752 |
| 25/10/2013 | 17.50p | 18.35p | 15.00p | 17.50p | 19393 |
| 24/10/2013 | 16.25p | 17.50p | 13.75p | 15.63p | 80040 |
| 23/10/2013 | 14.38p | 16.88p | 12.50p | 16.25p | 22409 |
| 22/10/2013 | 14.38p | 14.62p | 14.38p | 14.38p | 1000 |
| 21/10/2013 | 16.25p | 16.25p | 12.50p | 14.38p | 57651 |
| 18/10/2013 | 16.25p | 16.25p | 13.75p | 16.25p | 3410 |
| 17/10/2013 | 16.25p | 16.25p | 13.75p | 16.25p | 5591 |
| 16/10/2013 | 15.00p | 16.25p | 14.62p | 16.25p | 970 |
| 15/10/2013 | 15.00p | 15.00p | 13.75p | 15.00p | 3785 |
| 14/10/2013 | 15.00p | 15.00p | 14.88p | 15.00p | 0 |
| 11/10/2013 | 15.00p | 15.00p | 14.88p | 15.00p | 640 |
| 10/10/2013 | 15.00p | 15.00p | 14.88p | 15.00p | 54 |
| 09/10/2013 | 15.00p | 16.25p | 14.93p | 16.25p | 3499 |
| 08/10/2013 | 15.00p | 15.00p | 14.56p | 15.00p | 10429 |
| 07/10/2013 | 15.00p | 15.00p | 13.75p | 15.00p | 4213 |
| 04/10/2013 | 15.00p | 15.00p | 12.50p | 15.00p | 14742 |
| 03/10/2013 | 15.00p | 15.00p | 13.75p | 15.00p | 89 |
| 02/10/2013 | 15.00p | 15.00p | 12.50p | 15.00p | 20883 |
| 01/10/2013 | 14.38p | 15.00p | 13.75p | 15.00p | 3574 |
| 30/09/2013 | 14.38p | 14.38p | 12.50p | 14.38p | 400 |
| 27/09/2013 | 14.38p | 15.00p | 14.38p | 14.38p | 0 |
| 26/09/2013 | 14.38p | 15.00p | 14.38p | 14.38p | 1904 |
| 25/09/2013 | 14.38p | 14.38p | 12.50p | 14.38p | 3070 |
| 24/09/2013 | 15.00p | 15.00p | 13.75p | 14.38p | 3274 |
| 23/09/2013 | 16.25p | 16.25p | 12.50p | 15.00p | 20000 |
| 20/09/2013 | 16.25p | 16.25p | 15.13p | 16.25p | 0 |
| 19/09/2013 | 16.25p | 16.25p | 15.13p | 16.25p | 3385 |
| 18/09/2013 | 16.25p | 16.25p | 15.00p | 16.25p | 3029 |
| 17/09/2013 | 16.25p | 16.56p | 13.12p | 16.25p | 0 |
| 16/09/2013 | 16.25p | 16.56p | 13.12p | 16.25p | 50521 |
| 13/09/2013 | 16.25p | 16.25p | 15.13p | 16.25p | 18528 |
| 12/09/2013 | 16.25p | 16.25p | 15.13p | 16.25p | 1066 |
| 11/09/2013 | 16.25p | 16.50p | 15.00p | 16.25p | 1692 |
| 10/09/2013 | 16.25p | 16.50p | 15.00p | 16.25p | 3711 |
| 09/09/2013 | 16.25p | 16.56p | 15.00p | 16.25p | 3228 |
| 06/09/2013 | 16.25p | 16.25p | 15.00p | 16.25p | 87 |
| 05/09/2013 | 16.25p | 16.56p | 16.25p | 16.25p | 763 |
| 04/09/2013 | 16.25p | 16.25p | 15.00p | 16.25p | 18822 |
| 03/09/2013 | 16.25p | 16.88p | 15.00p | 16.25p | 0 |
| 02/09/2013 | 16.88p | 16.88p | 15.00p | 16.25p | 872 |
| 30/08/2013 | 16.88p | 16.88p | 15.00p | 16.88p | 3100 |
| 29/08/2013 | 18.13p | 18.13p | 15.00p | 16.88p | 32647 |
| 28/08/2013 | 18.75p | 18.75p | 16.25p | 18.13p | 9699 |
| 27/08/2013 | 18.75p | 20.00p | 16.37p | 18.75p | 15645 |
| 23/08/2013 | 18.75p | 19.38p | 16.25p | 18.75p | 32267 |
| 22/08/2013 | 18.75p | 20.00p | 16.44p | 18.75p | 19645 |
| 21/08/2013 | 18.75p | 21.25p | 16.44p | 18.75p | 55812 |
| 20/08/2013 | 16.88p | 18.75p | 15.44p | 18.75p | 50263 |
| 19/08/2013 | 19.38p | 19.38p | 14.13p | 16.88p | 75812 |
| 16/08/2013 | 18.13p | 18.75p | 16.25p | 18.13p | 5777 |
| 15/08/2013 | 18.13p | 18.75p | 18.13p | 18.13p | 385 |
| 14/08/2013 | 18.13p | 18.13p | 16.50p | 18.13p | 20000 |
| 13/08/2013 | 18.13p | 19.56p | 18.13p | 18.13p | 2213 |
| 12/08/2013 | 18.13p | 20.00p | 17.00p | 18.13p | 36827 |
| 09/08/2013 | 15.63p | 19.31p | 15.63p | 18.13p | 47871 |
| 08/08/2013 | 15.63p | 15.75p | 15.00p | 15.63p | 5066 |
| 07/08/2013 | 15.63p | 17.50p | 15.63p | 17.50p | 8000 |
| 06/08/2013 | 15.63p | 16.25p | 15.63p | 15.63p | 6109 |
| 05/08/2013 | 15.63p | 16.25p | 15.38p | 15.63p | 3638 |
| 02/08/2013 | 15.63p | 15.75p | 15.63p | 15.63p | 9560 |
| 01/08/2013 | 15.63p | 16.66p | 15.63p | 15.63p | 11811 |
| 31/07/2013 | 16.25p | 16.98p | 15.56p | 15.63p | 7102 |
| 30/07/2013 | 16.25p | 17.50p | 15.13p | 16.25p | 6129 |
| 29/07/2013 | 14.38p | 18.23p | 12.84p | 17.50p | 112463 |
| 26/07/2013 | 14.38p | 14.62p | 14.38p | 14.38p | 8000 |
| 25/07/2013 | 14.38p | 14.69p | 12.50p | 14.38p | 42212 |
| 24/07/2013 | 14.38p | 15.00p | 12.54p | 14.38p | 0 |
| 23/07/2013 | 14.38p | 14.38p | 12.54p | 14.38p | 184 |
| 22/07/2013 | 14.38p | 15.00p | 12.54p | 14.38p | 0 |
| 19/07/2013 | 14.38p | 15.00p | 12.54p | 14.38p | 20836 |
| 18/07/2013 | 15.00p | 15.00p | 12.50p | 14.38p | 30582 |
| 17/07/2013 | 15.00p | 15.00p | 13.05p | 15.00p | 21922 |
| 16/07/2013 | 15.00p | 16.50p | 13.94p | 15.00p | 45202 |
| 15/07/2013 | 15.00p | 16.90p | 13.94p | 15.00p | 36821 |
| 12/07/2013 | 15.00p | 16.50p | 13.25p | 15.00p | 0 |
| 11/07/2013 | 15.00p | 16.50p | 13.25p | 15.00p | 0 |
| 10/07/2013 | 15.00p | 16.50p | 13.25p | 15.00p | 24655 |
| 09/07/2013 | 15.00p | 16.50p | 14.25p | 15.00p | 42996 |
| 08/07/2013 | 15.00p | 15.00p | 13.75p | 15.00p | 8000 |
| 05/07/2013 | 15.00p | 16.55p | 14.19p | 15.00p | 8357 |
| 04/07/2013 | 15.00p | 15.00p | 14.19p | 15.00p | 2486 |
| 03/07/2013 | 15.63p | 16.81p | 14.19p | 15.00p | 29179 |
| 02/07/2013 | 15.00p | 17.23p | 14.19p | 15.63p | 51372 |
| 01/07/2013 | 15.00p | 18.91p | 10.13p | 15.00p | 69905 |
| 28/06/2013 | 15.00p | 15.00p | 12.50p | 15.00p | 21219 |
| 27/06/2013 | 14.38p | 15.00p | 12.50p | 15.00p | 46299 |
| 26/06/2013 | 15.63p | 15.63p | 11.25p | 14.38p | 124000 |
| 25/06/2013 | 15.63p | 15.63p | 13.75p | 15.63p | 6400 |
| 24/06/2013 | 15.63p | 16.23p | 13.75p | 15.63p | 7136 |
| 21/06/2013 | 15.63p | 16.25p | 13.75p | 15.63p | 33870 |
| 20/06/2013 | 15.63p | 16.71p | 13.75p | 15.63p | 23526 |
| 19/06/2013 | 13.75p | 14.38p | 12.50p | 13.75p | 116388 |
| 18/06/2013 | 13.75p | 13.75p | 13.31p | 13.75p | 2196 |
| 17/06/2013 | 13.75p | 13.75p | 13.31p | 13.75p | 3600 |
| 14/06/2013 | 15.00p | 15.00p | 13.75p | 13.75p | 5782 |
| 13/06/2013 | 15.00p | 15.63p | 15.00p | 15.00p | 600 |
| 12/06/2013 | 15.00p | 15.63p | 14.50p | 15.00p | 2802 |
| 11/06/2013 | 15.00p | 15.63p | 14.38p | 15.00p | 18714 |
| 10/06/2013 | 15.00p | 15.73p | 14.38p | 15.00p | 22400 |
| 07/06/2013 | 15.00p | 16.13p | 14.69p | 15.00p | 13990 |
*Close Price adjusted for both dividends and splits