Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/07/2011 19.38p 20.63p 18.50p 20.00p 14242
14/07/2011 19.38p 20.00p 18.75p 19.38p 29578
13/07/2011 21.88p 22.75p 17.50p 19.38p 55100
12/07/2011 16.25p 23.44p 14.38p 21.88p 238490
11/07/2011 14.38p 14.38p 12.88p 14.38p 218
08/07/2011 14.38p 14.38p 12.50p 14.38p 8400
07/07/2011 14.38p 14.38p 12.50p 14.38p 160
06/07/2011 14.38p 14.88p 14.38p 14.38p 160
05/07/2011 14.38p 14.88p 14.38p 14.38p 0
04/07/2011 14.38p 14.88p 14.38p 14.38p 0
01/07/2011 14.38p 14.88p 14.38p 14.38p 4400
30/06/2011 14.38p 14.38p 12.50p 14.38p 643
29/06/2011 14.38p 14.38p 12.50p 14.38p 0
28/06/2011 14.38p 14.38p 12.50p 14.38p 0
27/06/2011 14.38p 14.38p 12.50p 14.38p 1600
24/06/2011 15.00p 15.25p 13.75p 14.38p 11120
23/06/2011 16.88p 16.88p 13.75p 15.00p 13340
22/06/2011 17.50p 17.50p 16.25p 16.88p 800
21/06/2011 17.50p 17.50p 16.88p 17.50p 2359
20/06/2011 17.50p 17.81p 15.00p 17.50p 25993
17/06/2011 17.50p 17.50p 15.00p 17.50p 2622
16/06/2011 16.88p 19.00p 15.00p 17.50p 29202
15/06/2011 16.88p 16.88p 15.38p 16.88p 13526
14/06/2011 16.88p 16.88p 15.00p 16.88p 8000
13/06/2011 17.50p 17.50p 15.00p 16.88p 5667
10/06/2011 16.88p 23.00p 15.00p 17.50p 64942
09/06/2011 16.88p 17.25p 15.00p 16.88p 0
08/06/2011 16.25p 17.25p 15.00p 16.88p 38500
07/06/2011 15.00p 17.87p 13.75p 16.25p 62901
06/06/2011 15.00p 15.00p 12.50p 15.00p 0
03/06/2011 15.00p 15.00p 12.50p 15.00p 823
02/06/2011 15.00p 21.25p 12.50p 15.00p 0
01/06/2011 15.00p 21.25p 12.50p 15.00p 0
31/05/2011 15.00p 21.25p 12.50p 15.00p 0
27/05/2011 14.38p 21.25p 12.50p 15.00p 56310
26/05/2011 14.38p 14.38p 13.73p 14.38p 0
25/05/2011 14.38p 14.38p 13.73p 14.38p 4778
24/05/2011 14.38p 14.38p 13.75p 14.38p 3200
23/05/2011 14.38p 14.38p 12.50p 14.38p 5543
20/05/2011 15.00p 15.00p 12.50p 14.38p 3173
19/05/2011 15.00p 15.00p 13.75p 15.00p 0
18/05/2011 15.00p 15.00p 13.75p 15.00p 2150
17/05/2011 15.00p 15.00p 13.75p 15.00p 4011
16/05/2011 15.00p 15.00p 13.75p 15.00p 9580
13/05/2011 15.00p 15.00p 12.50p 15.00p 22400
12/05/2011 16.25p 16.25p 12.50p 15.00p 36460
11/05/2011 14.38p 21.88p 14.38p 16.25p 64933
10/05/2011 15.63p 15.63p 13.75p 14.38p 100800
09/05/2011 16.25p 16.25p 13.75p 15.63p 1600
06/05/2011 16.88p 16.88p 15.00p 16.25p 0
05/05/2011 16.88p 16.88p 15.00p 16.88p 0
04/05/2011 16.88p 16.88p 15.00p 16.88p 3200
03/05/2011 17.50p 17.50p 15.00p 16.88p 13040
28/04/2011 16.88p 17.50p 15.38p 17.50p 1360
27/04/2011 16.88p 16.88p 15.25p 16.88p 22762
26/04/2011 16.88p 16.88p 15.00p 16.88p 834
21/04/2011 16.88p 16.88p 16.63p 16.88p 1855
20/04/2011 16.88p 17.19p 16.25p 16.88p 10942
19/04/2011 16.88p 17.12p 15.00p 16.88p 4643
18/04/2011 20.63p 20.63p 14.38p 16.88p 59351
15/04/2011 20.87p 20.87p 17.50p 20.63p 4474
14/04/2011 20.87p 20.94p 19.50p 20.94p 1600
13/04/2011 20.87p 20.94p 18.75p 20.94p 0
12/04/2011 20.87p 20.94p 18.75p 20.94p 0
11/04/2011 20.87p 20.94p 18.75p 20.94p 0
08/04/2011 18.75p 20.94p 18.75p 20.94p 7521
07/04/2011 16.88p 20.63p 12.50p 18.75p 333032
06/04/2011 18.75p 19.38p 16.88p 16.88p 16533
05/04/2011 22.50p 22.50p 16.25p 18.75p 35487
04/04/2011 17.50p 28.75p 16.25p 22.50p 16554
01/04/2011 19.38p 19.38p 5.00p 17.50p 60755
31/03/2011 20.00p 20.00p 15.00p 19.38p 8827
30/03/2011 21.25p 21.25p 12.50p 20.00p 52270
29/03/2011 21.88p 21.88p 20.63p 21.25p 0
28/03/2011 21.25p 21.88p 20.63p 21.88p 2644
25/03/2011 21.25p 21.88p 18.75p 21.25p 0
24/03/2011 21.88p 21.88p 18.75p 21.25p 6000
23/03/2011 21.88p 23.13p 18.75p 21.88p 0
22/03/2011 23.13p 23.13p 18.75p 21.88p 1200
21/03/2011 21.88p 23.13p 21.88p 23.13p 240
18/03/2011 23.13p 23.13p 18.75p 23.13p 0
17/03/2011 23.13p 23.13p 18.75p 23.13p 200
16/03/2011 23.13p 23.13p 17.50p 23.13p 0
15/03/2011 20.00p 23.13p 17.50p 23.13p 7763
14/03/2011 23.13p 23.13p 21.25p 21.88p 4059
11/03/2011 25.00p 25.00p 16.25p 23.13p 25306
10/03/2011 18.13p 31.25p 18.13p 25.00p 248087
09/03/2011 23.13p 24.21p 18.13p 18.13p 28088
08/03/2011 21.88p 23.84p 21.25p 23.13p 9120
07/03/2011 18.75p 23.31p 21.25p 21.88p 3184
04/03/2011 23.13p 22.81p 21.88p 21.88p 2544
03/03/2011 23.13p 23.13p 21.25p 23.13p 800
02/03/2011 26.25p 23.75p 21.25p 23.13p 11916
01/03/2011 27.50p 26.25p 23.75p 26.25p 800
28/02/2011 27.50p 27.50p 27.37p 27.50p 400
25/02/2011 24.37p 27.50p 25.00p 27.50p 3535
24/02/2011 21.88p 24.37p 23.13p 24.37p 4324
23/02/2011 29.37p 29.37p 21.88p 21.88p 0
22/02/2011 28.13p 29.37p 27.50p 29.37p 4880
21/02/2011 26.88p 28.13p 25.06p 28.13p 8
18/02/2011 26.88p 27.50p 22.59p 26.88p 743
17/02/2011 25.00p 27.50p 20.00p 26.88p 0
16/02/2011 24.37p 27.50p 20.00p 25.00p 4933
15/02/2011 25.00p 24.37p 20.00p 24.37p 1642
14/02/2011 24.37p 25.00p 20.00p 25.00p 22720
11/02/2011 24.37p 25.00p 20.00p 24.37p 46680
10/02/2011 27.50p 27.50p 21.25p 23.13p 14191
09/02/2011 18.75p 29.88p 18.75p 26.25p 71410
08/02/2011 18.75p 23.75p 18.75p 23.75p 28975
07/02/2011 23.75p 23.75p 18.75p 23.75p 0
04/02/2011 18.75p 23.75p 18.75p 23.75p 2800
03/02/2011 23.13p 23.75p 17.50p 23.75p 29339
02/02/2011 20.63p 23.13p 20.63p 23.13p 160
01/02/2011 23.13p 23.13p 23.13p 23.13p 0
31/01/2011 23.13p 23.13p 20.63p 23.13p 160
28/01/2011 21.88p 25.00p 20.48p 23.13p 10351
27/01/2011 28.13p 28.13p 25.00p 25.00p 3766
26/01/2011 33.12p 33.12p 26.25p 28.13p 10709
25/01/2011 33.12p 33.12p 28.84p 33.12p 8136
24/01/2011 30.00p 37.50p 27.50p 33.12p 6151
21/01/2011 28.13p 28.50p 23.75p 28.13p 5988
20/01/2011 28.13p 28.13p 28.13p 28.13p 0
19/01/2011 31.25p 31.25p 25.00p 28.13p 4208
18/01/2011 31.25p 31.25p 30.63p 31.25p 800
17/01/2011 36.25p 36.25p 28.75p 31.25p 32463
14/01/2011 26.25p 31.25p 26.25p 28.13p 55334
13/01/2011 24.37p 30.00p 23.81p 26.88p 23986
12/01/2011 18.75p 37.50p 18.75p 27.50p 241129
11/01/2011 20.46p 20.63p 18.75p 19.38p 7888
10/01/2011 19.38p 19.38p 19.38p 19.38p 0
07/01/2011 19.38p 19.38p 19.38p 19.38p 0
06/01/2011 20.00p 20.63p 15.00p 18.75p 19470
05/01/2011 20.63p 21.69p 20.00p 20.00p 3277
04/01/2011 20.63p 20.63p 20.63p 20.63p 0
31/12/2010 20.63p 21.69p 20.63p 20.63p 831
30/12/2010 20.63p 20.63p 16.88p 20.63p 17600
29/12/2010 20.63p 20.63p 20.63p 20.63p 0
24/12/2010 20.63p 20.63p 20.63p 20.63p 0
23/12/2010 20.00p 20.63p 18.75p 20.63p 533
22/12/2010 21.25p 21.25p 17.50p 20.00p 5261
21/12/2010 21.25p 21.88p 17.50p 21.25p 11456
20/12/2010 20.63p 21.25p 19.00p 21.25p 40
17/12/2010 21.25p 21.25p 18.75p 21.25p 5485
16/12/2010 21.25p 21.25p 19.30p 21.25p 1231
15/12/2010 21.25p 22.50p 17.50p 21.25p 16805
14/12/2010 21.25p 21.25p 19.30p 21.25p 1947
13/12/2010 20.63p 21.25p 20.63p 21.25p 0
10/12/2010 20.00p 21.25p 17.55p 21.25p 4256
09/12/2010 20.63p 20.63p 17.50p 20.00p 10331
08/12/2010 21.25p 21.88p 18.75p 20.63p 18866
07/12/2010 25.62p 25.62p 18.75p 21.25p 13276
06/12/2010 26.88p 26.88p 18.75p 25.62p 2712
03/12/2010 26.88p 26.88p 26.88p 26.88p 0
02/12/2010 27.50p 27.50p 25.00p 26.88p 1030
01/12/2010 27.50p 27.50p 26.25p 27.50p 6400
30/11/2010 30.00p 30.00p 26.25p 27.50p 10608
29/11/2010 25.00p 33.00p 25.00p 30.00p 23476
26/11/2010 25.00p 27.50p 25.00p 25.00p 14430
25/11/2010 25.00p 25.00p 22.50p 25.00p 3251
24/11/2010 25.00p 25.00p 22.50p 25.00p 176
23/11/2010 25.00p 25.00p 25.00p 25.00p 0
22/11/2010 25.62p 25.62p 20.63p 25.00p 16016
19/11/2010 25.00p 25.62p 21.25p 25.62p 5200
18/11/2010 24.37p 25.00p 22.50p 25.00p 720
17/11/2010 27.50p 27.50p 22.50p 24.37p 800
16/11/2010 28.13p 28.13p 26.88p 27.50p 1161
15/11/2010 28.13p 28.13p 28.13p 28.13p 0
12/11/2010 28.13p 28.38p 26.25p 28.13p 10604
11/11/2010 29.37p 29.37p 26.25p 28.13p 3360
10/11/2010 29.37p 29.37p 29.37p 29.37p 0
09/11/2010 29.37p 29.37p 27.50p 29.37p 2702
08/11/2010 29.37p 29.37p 28.75p 29.37p 355
05/11/2010 30.63p 30.63p 27.50p 29.37p 5235
04/11/2010 31.25p 31.25p 27.50p 30.63p 11622
03/11/2010 31.25p 31.25p 30.00p 31.25p 1033
02/11/2010 31.25p 31.25p 31.25p 31.25p 0
01/11/2010 30.63p 31.63p 30.00p 31.25p 3132
29/10/2010 33.75p 33.75p 31.13p 31.25p 6299
28/10/2010 35.00p 35.70p 31.25p 33.75p 4239
27/10/2010 35.00p 42.70p 31.25p 35.00p 29955
26/10/2010 35.00p 35.00p 35.00p 35.00p 227
25/10/2010 35.00p 35.00p 35.00p 35.00p 0
22/10/2010 35.00p 35.00p 32.50p 35.00p 1000
21/10/2010 35.00p 35.00p 32.75p 35.00p 738
20/10/2010 35.00p 35.00p 35.00p 35.00p 0
19/10/2010 35.00p 35.00p 35.00p 35.00p 0
18/10/2010 35.00p 35.63p 32.50p 35.00p 3657
15/10/2010 35.63p 35.63p 35.63p 35.63p 0
14/10/2010 35.63p 35.63p 35.63p 35.63p 0
13/10/2010 35.63p 35.63p 33.75p 35.63p 3166
12/10/2010 37.50p 37.50p 33.75p 35.63p 8385
11/10/2010 37.50p 37.50p 35.00p 37.50p 751
08/10/2010 37.50p 37.50p 35.00p 37.50p 2490
07/10/2010 37.50p 38.95p 30.00p 37.50p 12620
06/10/2010 38.75p 38.75p 36.88p 37.50p 12218
05/10/2010 39.38p 40.00p 36.25p 38.12p 14035
04/10/2010 40.00p 40.00p 38.75p 39.38p 10460
01/10/2010 36.25p 40.00p 35.00p 40.00p 12245
30/09/2010 38.12p 38.12p 32.50p 36.25p 30070
29/09/2010 43.75p 43.75p 37.50p 38.12p 39722

*Close Price adjusted for both dividends and splits