Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/04/2012 14.38p 14.38p 12.63p 13.12p 31437
27/04/2012 14.38p 14.38p 12.50p 14.38p 39327
26/04/2012 15.00p 15.00p 13.75p 14.38p 3891
25/04/2012 15.00p 15.00p 13.75p 15.00p 1880
24/04/2012 13.75p 15.88p 11.56p 15.00p 114128
23/04/2012 14.38p 14.38p 11.25p 13.12p 64491
20/04/2012 14.38p 14.38p 12.50p 14.38p 0
19/04/2012 14.38p 14.38p 12.50p 14.38p 0
18/04/2012 14.38p 14.38p 12.50p 14.38p 216
17/04/2012 14.38p 14.38p 12.50p 14.38p 0
16/04/2012 14.38p 14.38p 12.50p 14.38p 8930
13/04/2012 15.00p 15.00p 13.69p 14.38p 6976
12/04/2012 15.00p 15.00p 12.50p 15.00p 0
11/04/2012 15.00p 15.00p 12.50p 15.00p 7000
10/04/2012 15.00p 15.00p 13.75p 15.00p 6700
05/04/2012 15.00p 15.00p 13.75p 15.00p 41898
04/04/2012 15.63p 15.63p 13.75p 15.00p 8169
03/04/2012 16.25p 16.88p 13.75p 15.63p 32294
02/04/2012 16.25p 16.25p 15.44p 16.25p 1600
30/03/2012 15.63p 16.25p 14.06p 16.25p 83137
29/03/2012 15.63p 16.19p 14.38p 15.63p 8254
28/03/2012 15.63p 15.63p 14.38p 15.63p 680
27/03/2012 15.63p 15.63p 14.06p 15.63p 16174
26/03/2012 15.63p 16.25p 14.19p 15.63p 18066
23/03/2012 15.63p 15.63p 14.06p 15.63p 158
22/03/2012 16.25p 16.25p 14.06p 15.63p 9821
21/03/2012 16.25p 16.25p 15.00p 16.25p 0
20/03/2012 16.25p 16.25p 15.00p 16.25p 27676
19/03/2012 14.38p 16.25p 14.38p 16.25p 24786
16/03/2012 14.38p 15.31p 12.91p 14.38p 3886
15/03/2012 13.75p 15.46p 13.75p 14.38p 5600
14/03/2012 13.12p 14.38p 12.94p 13.75p 22080
13/03/2012 15.00p 15.00p 10.00p 13.12p 20458
12/03/2012 15.63p 15.63p 14.14p 15.00p 14778
09/03/2012 16.25p 16.25p 15.00p 15.63p 15200
08/03/2012 15.00p 17.12p 15.00p 16.25p 40058
07/03/2012 14.38p 15.48p 14.00p 15.00p 6809
06/03/2012 15.63p 15.63p 14.00p 14.38p 5327
05/03/2012 15.63p 16.19p 15.63p 15.63p 6404
02/03/2012 15.63p 16.37p 15.00p 15.63p 20509
01/03/2012 16.25p 16.25p 12.81p 16.25p 8058
29/02/2012 16.25p 16.25p 14.17p 16.25p 7418
28/02/2012 16.25p 16.25p 15.25p 16.25p 14294
27/02/2012 15.00p 17.38p 15.00p 16.25p 30803
24/02/2012 15.00p 15.13p 14.00p 15.00p 7557
23/02/2012 15.00p 15.00p 14.06p 15.00p 2400
22/02/2012 14.38p 15.00p 13.84p 15.00p 17854
21/02/2012 14.38p 14.38p 13.89p 14.38p 456
20/02/2012 14.38p 14.38p 13.75p 14.38p 8876
17/02/2012 15.00p 15.00p 13.75p 14.38p 24271
16/02/2012 15.63p 15.88p 14.00p 15.00p 31257
15/02/2012 14.38p 15.63p 12.81p 13.75p 21234
14/02/2012 14.38p 14.38p 12.81p 14.38p 800
13/02/2012 14.38p 15.88p 12.81p 14.38p 22417
10/02/2012 16.88p 16.88p 13.94p 14.38p 65371
09/02/2012 12.50p 23.75p 12.50p 16.88p 606456
08/02/2012 12.50p 12.81p 11.58p 12.50p 16437
07/02/2012 12.50p 12.69p 12.50p 12.50p 0
06/02/2012 12.50p 12.69p 12.50p 12.50p 800
03/02/2012 12.50p 12.69p 11.56p 12.50p 2589
02/02/2012 12.50p 12.50p 12.50p 12.50p 1120
01/02/2012 12.50p 12.50p 11.56p 12.50p 22782
31/01/2012 12.50p 12.50p 12.19p 12.50p 17142
30/01/2012 12.50p 12.50p 12.50p 12.50p 1930
27/01/2012 12.50p 13.75p 11.38p 12.50p 0
26/01/2012 12.50p 13.75p 11.38p 12.50p 28615
25/01/2012 12.50p 13.10p 11.38p 12.50p 7832
24/01/2012 13.12p 13.12p 10.25p 12.50p 16950
23/01/2012 13.12p 13.12p 12.50p 13.12p 0
20/01/2012 13.12p 13.12p 12.50p 13.12p 3151
19/01/2012 13.12p 13.12p 12.50p 13.12p 44800
18/01/2012 13.12p 13.50p 12.50p 13.12p 40221
17/01/2012 13.75p 15.00p 12.69p 13.12p 150825
16/01/2012 11.88p 12.19p 11.25p 11.88p 9501
13/01/2012 13.12p 14.05p 11.38p 11.88p 28271
12/01/2012 11.88p 13.12p 11.25p 13.12p 39006
11/01/2012 12.50p 12.50p 11.88p 11.88p 775
10/01/2012 13.12p 13.12p 10.41p 12.50p 71386
09/01/2012 13.12p 13.12p 12.64p 13.12p 80
06/01/2012 13.12p 13.19p 13.12p 13.12p 16000
05/01/2012 13.12p 13.19p 12.50p 13.12p 0
04/01/2012 13.12p 13.19p 12.50p 13.12p 20049
03/01/2012 13.12p 13.12p 12.50p 13.12p 0
30/12/2011 13.12p 13.12p 12.50p 13.12p 0
29/12/2011 13.12p 13.12p 12.50p 13.12p 400
28/12/2011 13.12p 13.75p 13.12p 13.12p 1383
23/12/2011 13.12p 13.50p 13.12p 13.12p 5091
22/12/2011 13.12p 13.50p 13.12p 13.12p 0
21/12/2011 13.12p 13.50p 13.12p 13.12p 791
20/12/2011 13.12p 13.75p 13.12p 13.12p 5091
19/12/2011 13.12p 13.75p 13.12p 13.12p 8000
16/12/2011 13.12p 13.12p 12.50p 13.12p 1497
15/12/2011 13.12p 13.75p 12.41p 13.12p 0
14/12/2011 13.75p 13.75p 12.41p 13.12p 20201
13/12/2011 13.75p 13.75p 10.00p 13.75p 0
12/12/2011 13.75p 13.75p 10.00p 13.75p 0
09/12/2011 13.75p 13.75p 10.00p 13.75p 17562
08/12/2011 13.75p 13.75p 12.50p 13.75p 558
07/12/2011 13.75p 13.75p 13.75p 13.75p 0
06/12/2011 13.75p 13.75p 13.75p 13.75p 185
05/12/2011 14.38p 14.38p 12.50p 13.75p 10419
02/12/2011 14.38p 14.38p 10.00p 14.38p 0
01/12/2011 14.38p 14.38p 10.00p 14.38p 0
30/11/2011 14.38p 14.38p 10.00p 14.38p 0
29/11/2011 14.38p 14.38p 10.00p 14.38p 9066
28/11/2011 14.38p 14.38p 12.50p 14.38p 0
25/11/2011 14.38p 14.38p 12.50p 14.38p 2667
24/11/2011 14.38p 14.38p 12.50p 14.38p 1538
23/11/2011 14.38p 14.38p 12.50p 14.38p 625
22/11/2011 15.00p 15.00p 12.50p 14.38p 77
21/11/2011 15.00p 16.25p 13.75p 15.00p 0
18/11/2011 16.25p 16.25p 13.75p 15.00p 12000
17/11/2011 16.25p 16.25p 15.00p 16.25p 800
16/11/2011 16.25p 16.25p 15.50p 16.25p 0
15/11/2011 15.63p 16.25p 15.50p 16.25p 4868
14/11/2011 15.63p 15.63p 15.00p 15.63p 69
11/11/2011 15.63p 15.63p 15.50p 15.63p 480
10/11/2011 17.50p 17.50p 13.75p 15.63p 2000
09/11/2011 17.50p 17.50p 16.25p 17.50p 4487
08/11/2011 17.50p 17.50p 16.25p 17.50p 0
07/11/2011 17.50p 17.50p 16.25p 17.50p 0
04/11/2011 17.50p 17.50p 16.25p 17.50p 11020
03/11/2011 17.50p 17.50p 16.25p 17.50p 350
02/11/2011 17.50p 17.50p 16.25p 17.50p 892
01/11/2011 17.50p 17.50p 16.25p 17.50p 8000
31/10/2011 17.50p 17.50p 16.25p 17.50p 2400
28/10/2011 17.50p 17.50p 16.25p 17.50p 2667
27/10/2011 17.50p 17.50p 16.25p 17.50p 0
26/10/2011 17.50p 17.50p 16.25p 17.50p 5280
25/10/2011 17.50p 17.50p 16.25p 17.50p 1360
24/10/2011 17.50p 17.50p 16.25p 17.50p 1600
21/10/2011 17.50p 17.50p 16.25p 17.50p 0
20/10/2011 17.50p 17.50p 16.25p 17.50p 2207
19/10/2011 17.50p 17.50p 16.25p 17.50p 2400
18/10/2011 17.50p 17.50p 17.50p 17.50p 0
17/10/2011 17.50p 17.50p 17.50p 17.50p 2844
14/10/2011 17.50p 17.50p 16.25p 17.50p 0
13/10/2011 17.50p 17.50p 16.25p 17.50p 800
12/10/2011 17.50p 17.50p 17.50p 17.50p 1000
11/10/2011 13.75p 17.50p 13.75p 17.50p 50328
10/10/2011 12.50p 13.75p 12.50p 13.75p 0
07/10/2011 13.75p 13.75p 12.50p 13.75p 0
06/10/2011 13.75p 13.75p 12.50p 13.75p 1280
05/10/2011 13.75p 13.75p 12.50p 13.75p 6292
04/10/2011 14.38p 14.38p 12.75p 13.75p 0
03/10/2011 14.38p 14.38p 12.75p 14.38p 0
30/09/2011 13.12p 14.38p 12.75p 14.38p 16000
29/09/2011 14.38p 14.38p 12.50p 13.12p 1600
28/09/2011 11.25p 14.38p 11.25p 14.38p 3600
27/09/2011 12.50p 13.75p 10.00p 11.25p 37196
26/09/2011 12.50p 13.75p 11.25p 12.50p 0
23/09/2011 13.75p 13.75p 11.25p 12.50p 19433
22/09/2011 13.75p 14.38p 13.75p 13.75p 1600
21/09/2011 15.63p 15.63p 12.50p 13.75p 31762
20/09/2011 15.63p 15.63p 15.00p 15.63p 2217
19/09/2011 15.63p 15.63p 15.00p 15.63p 2399
16/09/2011 15.63p 15.63p 15.00p 15.63p 8000
15/09/2011 15.63p 15.88p 15.63p 15.63p 931
14/09/2011 15.63p 15.63p 15.25p 15.63p 8184
13/09/2011 16.88p 16.88p 15.25p 15.63p 6447
12/09/2011 16.88p 16.88p 15.00p 15.63p 6203
09/09/2011 16.88p 17.50p 16.25p 16.88p 0
08/09/2011 17.50p 17.50p 16.25p 16.88p 9500
07/09/2011 17.50p 17.50p 16.25p 17.50p 0
06/09/2011 17.50p 17.50p 16.25p 17.50p 96
05/09/2011 18.75p 18.75p 16.25p 17.50p 2400
02/09/2011 19.38p 19.38p 17.50p 18.75p 6571
01/09/2011 18.75p 18.75p 16.25p 18.75p 0
31/08/2011 16.25p 18.75p 16.25p 17.50p 9103
30/08/2011 15.00p 16.25p 15.00p 16.25p 2492
26/08/2011 14.38p 15.00p 13.87p 15.00p 8000
25/08/2011 14.38p 15.00p 14.38p 14.38p 800
24/08/2011 16.25p 17.25p 14.38p 14.38p 220
23/08/2011 15.00p 16.25p 14.44p 16.25p 1680
22/08/2011 15.00p 18.75p 15.00p 15.00p 0
19/08/2011 15.63p 18.75p 15.00p 15.00p 1757
18/08/2011 18.13p 18.75p 15.63p 15.63p 4627
17/08/2011 15.63p 18.75p 15.63p 18.13p 17712
16/08/2011 15.00p 15.63p 15.00p 15.63p 8000
15/08/2011 15.00p 15.00p 13.12p 15.00p 13996
12/08/2011 15.00p 15.00p 15.00p 15.00p 0
11/08/2011 15.00p 15.00p 15.00p 15.00p 0
10/08/2011 16.25p 16.25p 15.00p 15.00p 4133
09/08/2011 16.88p 17.50p 15.00p 16.25p 6305
08/08/2011 16.88p 17.50p 15.04p 16.88p 1403
05/08/2011 15.00p 16.88p 12.50p 16.88p 4583
04/08/2011 18.75p 19.50p 15.00p 17.50p 8392
03/08/2011 16.88p 19.94p 16.88p 18.75p 13085
02/08/2011 14.38p 17.50p 14.38p 16.25p 22552
01/08/2011 16.25p 16.25p 14.38p 14.38p 3072
29/07/2011 16.25p 16.25p 13.56p 16.25p 8830
28/07/2011 16.25p 16.37p 15.00p 16.25p 10382
27/07/2011 16.25p 16.63p 13.75p 16.25p 0
26/07/2011 16.25p 16.63p 13.75p 16.25p 20915
25/07/2011 16.88p 16.88p 16.25p 16.25p 0
22/07/2011 16.88p 16.88p 16.25p 16.88p 4800
21/07/2011 18.13p 18.13p 16.28p 16.88p 13145
20/07/2011 18.13p 18.13p 17.50p 18.13p 555
19/07/2011 19.38p 19.38p 15.00p 18.13p 20556
18/07/2011 20.00p 20.00p 16.25p 19.38p 16954

*Close Price adjusted for both dividends and splits