Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/09/2010 23.75p 60.00p 23.75p 34.38p 302167
24/09/2010 18.13p 18.75p 18.13p 18.75p 0
23/09/2010 20.00p 20.00p 17.50p 18.13p 1710
22/09/2010 20.00p 22.38p 20.00p 20.00p 12587
21/09/2010 23.75p 24.50p 20.00p 20.00p 25887
20/09/2010 16.88p 28.71p 16.88p 23.75p 60596
17/09/2010 15.63p 18.75p 12.50p 15.63p 649621
16/09/2010 13.75p 18.44p 13.75p 15.63p 2400
15/09/2010 15.63p 15.63p 10.00p 15.63p 10400
14/09/2010 15.63p 15.63p 12.50p 15.63p 2667
13/09/2010 15.63p 15.63p 15.63p 15.63p 0
10/09/2010 15.63p 15.63p 15.63p 15.63p 0
09/09/2010 15.63p 15.63p 15.63p 15.63p 0
08/09/2010 15.63p 15.63p 15.63p 15.63p 0
07/09/2010 15.63p 15.63p 15.63p 15.63p 0
06/09/2010 15.63p 15.63p 15.63p 15.63p 0
03/09/2010 16.88p 16.88p 15.63p 15.63p 0
02/09/2010 16.88p 16.88p 16.88p 16.88p 0
01/09/2010 15.63p 16.88p 15.63p 16.88p 0
31/08/2010 15.63p 15.63p 12.50p 15.63p 2014
27/08/2010 15.63p 15.63p 15.63p 15.63p 0
26/08/2010 15.63p 15.63p 14.38p 15.63p 0
25/08/2010 15.63p 15.63p 15.63p 15.63p 0
24/08/2010 15.63p 15.63p 12.50p 15.63p 2366
23/08/2010 16.88p 16.88p 12.50p 15.63p 12400
20/08/2010 17.50p 17.50p 15.00p 16.88p 3200
19/08/2010 16.88p 16.88p 15.00p 16.88p 2667
18/08/2010 15.63p 17.50p 15.63p 16.88p 0
17/08/2010 17.50p 17.50p 17.50p 17.50p 0
16/08/2010 18.13p 18.13p 15.00p 17.50p 320
13/08/2010 18.13p 18.13p 18.13p 18.13p 0
12/08/2010 18.13p 18.13p 18.13p 18.13p 0
11/08/2010 18.13p 18.13p 18.13p 18.13p 0
10/08/2010 18.75p 18.75p 15.63p 18.13p 160
09/08/2010 18.75p 18.75p 18.63p 18.75p 2000
06/08/2010 18.75p 18.75p 18.75p 18.75p 0
05/08/2010 18.75p 18.75p 16.25p 18.75p 12000
04/08/2010 18.75p 18.75p 18.63p 18.75p 160
03/08/2010 18.75p 18.75p 16.25p 18.75p 76
02/08/2010 18.75p 18.75p 18.75p 18.75p 0
30/07/2010 17.50p 18.75p 17.50p 18.75p 0
29/07/2010 16.88p 17.50p 16.88p 17.50p 600
28/07/2010 16.88p 18.13p 15.00p 17.50p 73812
27/07/2010 22.50p 22.50p 15.00p 16.88p 8000
26/07/2010 23.75p 23.75p 18.75p 22.50p 4616
23/07/2010 24.37p 24.37p 23.81p 24.37p 420
22/07/2010 24.37p 24.37p 22.50p 24.37p 2800
21/07/2010 24.37p 24.37p 24.37p 24.37p 0
20/07/2010 24.37p 24.37p 24.37p 24.37p 0
19/07/2010 23.13p 24.37p 23.13p 24.37p 0
16/07/2010 24.37p 24.37p 23.81p 24.37p 7176
15/07/2010 24.37p 26.25p 24.37p 24.37p 28
14/07/2010 24.37p 24.37p 24.37p 24.37p 0
13/07/2010 24.37p 24.37p 22.50p 24.37p 2148
12/07/2010 25.00p 25.00p 23.75p 24.37p 1000
09/07/2010 25.00p 25.00p 24.63p 25.00p 2000
08/07/2010 24.37p 25.00p 23.81p 25.00p 4000
07/07/2010 24.37p 24.37p 24.37p 24.37p 0
06/07/2010 24.37p 24.37p 24.37p 24.37p 0
05/07/2010 24.37p 24.37p 22.50p 24.37p 68
02/07/2010 26.25p 26.25p 20.00p 24.37p 27660
01/07/2010 26.25p 26.25p 21.25p 26.25p 2220
30/06/2010 26.25p 26.25p 26.25p 26.25p 0
29/06/2010 26.25p 26.25p 26.25p 26.25p 0
28/06/2010 26.25p 26.25p 26.25p 26.25p 0
25/06/2010 26.25p 26.25p 26.25p 26.25p 0
24/06/2010 26.25p 26.25p 26.25p 26.25p 0
23/06/2010 24.37p 26.25p 24.37p 26.25p 0
22/06/2010 26.25p 26.25p 25.00p 26.25p 99
21/06/2010 26.25p 26.25p 25.00p 26.25p 400
18/06/2010 26.25p 26.25p 25.05p 26.25p 40
17/06/2010 26.25p 26.25p 26.25p 26.25p 0
16/06/2010 26.25p 26.25p 26.25p 26.25p 0
15/06/2010 26.25p 26.25p 26.25p 26.25p 0
14/06/2010 26.25p 26.25p 25.00p 26.25p 120
11/06/2010 26.25p 26.60p 26.25p 26.25p 160
10/06/2010 26.25p 26.25p 26.25p 26.25p 0
09/06/2010 26.25p 26.25p 26.25p 26.25p 0
08/06/2010 26.25p 26.25p 26.25p 26.25p 0
07/06/2010 26.25p 26.25p 25.00p 26.25p 110
04/06/2010 26.25p 26.25p 26.25p 26.25p 0
03/06/2010 26.25p 26.25p 26.25p 26.25p 0
02/06/2010 25.00p 27.07p 25.00p 26.25p 3615
01/06/2010 25.00p 25.00p 25.00p 25.00p 0
28/05/2010 24.37p 25.00p 24.37p 25.00p 0
27/05/2010 24.37p 24.37p 24.37p 24.37p 0
26/05/2010 24.37p 25.62p 24.37p 24.37p 0
25/05/2010 25.62p 25.62p 22.58p 24.37p 3600
24/05/2010 25.62p 25.62p 25.62p 25.62p 0
21/05/2010 25.62p 25.62p 25.62p 25.62p 0
20/05/2010 23.75p 25.62p 22.50p 25.62p 70967
19/05/2010 26.25p 26.25p 23.75p 23.75p 0
18/05/2010 26.25p 27.37p 25.00p 26.25p 26906
17/05/2010 32.50p 32.50p 26.22p 26.25p 4002
14/05/2010 32.50p 32.50p 32.50p 32.50p 0
13/05/2010 32.50p 32.50p 27.50p 32.50p 1520
12/05/2010 32.50p 32.50p 32.50p 32.50p 0
11/05/2010 32.50p 32.50p 27.50p 32.50p 5680
10/05/2010 32.50p 32.50p 27.50p 32.50p 2400
07/05/2010 32.50p 32.50p 32.50p 32.50p 0
06/05/2010 32.50p 32.50p 31.25p 32.50p 0
05/05/2010 32.50p 32.50p 25.00p 29.37p 8480
04/05/2010 32.50p 32.50p 27.50p 32.50p 2121
30/04/2010 32.50p 32.50p 27.50p 32.50p 240
29/04/2010 32.50p 32.50p 27.50p 32.50p 1989
28/04/2010 32.50p 32.50p 27.50p 32.50p 1461
27/04/2010 34.38p 34.38p 25.00p 31.25p 4352
26/04/2010 35.63p 35.63p 34.38p 34.38p 0
23/04/2010 35.63p 35.63p 31.25p 35.63p 2000
22/04/2010 35.63p 35.63p 35.63p 35.63p 0
21/04/2010 35.63p 35.63p 31.25p 35.63p 3200
20/04/2010 35.63p 35.63p 35.63p 35.63p 0
19/04/2010 30.00p 37.50p 30.00p 36.25p 9810
16/04/2010 29.37p 30.63p 28.13p 29.37p 94521
15/04/2010 32.50p 32.50p 27.50p 29.37p 800
14/04/2010 32.50p 32.50p 31.25p 32.50p 22
13/04/2010 32.50p 32.50p 32.50p 32.50p 0
12/04/2010 32.50p 32.50p 32.50p 32.50p 0
09/04/2010 32.50p 33.75p 32.50p 32.50p 143
08/04/2010 32.50p 32.50p 27.50p 32.50p 1063
07/04/2010 29.37p 32.50p 27.50p 32.50p 3146
06/04/2010 29.37p 29.37p 27.58p 29.37p 300
01/04/2010 29.37p 29.37p 28.75p 29.37p 0
31/03/2010 29.37p 29.37p 27.58p 29.37p 4280
30/03/2010 29.37p 31.25p 29.37p 29.37p 4800
29/03/2010 28.13p 31.25p 27.58p 29.37p 31114
26/03/2010 34.38p 34.38p 27.50p 28.13p 7840
25/03/2010 32.50p 32.50p 27.70p 32.50p 480
24/03/2010 32.50p 32.50p 27.50p 32.50p 9767
23/03/2010 31.25p 32.50p 31.25p 32.50p 0
22/03/2010 32.50p 32.50p 32.50p 32.50p 0
19/03/2010 34.38p 34.38p 27.70p 32.50p 320
18/03/2010 34.38p 34.38p 34.38p 34.38p 0
17/03/2010 33.75p 33.75p 33.75p 33.75p 0
16/03/2010 33.75p 33.75p 33.75p 33.75p 0
15/03/2010 34.38p 34.38p 30.00p 33.75p 2172
12/03/2010 34.38p 34.38p 29.37p 34.38p 2406
11/03/2010 34.38p 37.50p 34.38p 34.38p 2240
10/03/2010 34.38p 34.38p 31.25p 34.38p 200
09/03/2010 34.38p 34.38p 31.25p 34.38p 1920
08/03/2010 34.38p 34.38p 34.38p 34.38p 0
05/03/2010 34.38p 34.38p 31.25p 34.38p 110
04/03/2010 37.50p 37.50p 31.25p 34.38p 4800
03/03/2010 37.50p 37.50p 31.25p 37.50p 2940
02/03/2010 37.50p 37.50p 31.56p 37.50p 680
01/03/2010 37.50p 37.50p 31.25p 37.50p 20000
26/02/2010 37.50p 37.50p 37.50p 37.50p 0
25/02/2010 37.50p 37.50p 31.25p 37.50p 160
24/02/2010 37.50p 37.50p 37.50p 37.50p 0
23/02/2010 37.50p 37.50p 37.38p 37.50p 240
22/02/2010 37.50p 37.50p 31.50p 37.50p 2232
19/02/2010 37.50p 37.50p 37.50p 37.50p 0
18/02/2010 37.50p 37.50p 33.75p 37.50p 1714
17/02/2010 37.50p 37.50p 31.50p 37.50p 636
16/02/2010 37.50p 37.50p 31.50p 37.50p 375
15/02/2010 37.50p 40.00p 37.50p 37.50p 800
12/02/2010 37.50p 37.50p 31.50p 37.50p 80
11/02/2010 34.38p 37.50p 33.75p 37.50p 800
10/02/2010 34.38p 34.38p 31.25p 34.38p 4160
09/02/2010 34.38p 34.38p 34.38p 34.38p 0
08/02/2010 34.38p 34.38p 33.75p 34.38p 0
05/02/2010 39.38p 39.38p 31.25p 34.38p 19884
04/02/2010 39.38p 39.38p 38.75p 39.38p 280
03/02/2010 39.38p 39.38p 35.00p 39.38p 2120
02/02/2010 42.50p 42.50p 35.00p 39.38p 11697
01/02/2010 37.50p 49.75p 36.25p 42.50p 65237
29/01/2010 34.38p 37.50p 34.38p 34.38p 10080
28/01/2010 34.38p 34.38p 31.25p 34.38p 3556
27/01/2010 34.38p 34.38p 33.12p 34.38p 1570
26/01/2010 34.38p 34.38p 33.12p 34.38p 800
25/01/2010 34.38p 34.38p 34.38p 34.38p 0
22/01/2010 34.38p 34.38p 31.25p 34.38p 1411
21/01/2010 34.38p 34.38p 32.50p 34.38p 960
20/01/2010 36.25p 36.25p 31.25p 34.38p 2154
19/01/2010 36.25p 36.25p 36.25p 36.25p 1311
18/01/2010 36.25p 37.38p 36.25p 36.25p 8320
15/01/2010 36.25p 36.25p 36.25p 36.25p 0
14/01/2010 36.25p 36.25p 36.25p 36.25p 0
13/01/2010 36.25p 37.38p 36.25p 36.25p 6623
12/01/2010 36.25p 36.25p 36.25p 36.25p 1600
11/01/2010 36.25p 37.38p 31.35p 36.25p 1396
08/01/2010 36.25p 37.38p 31.38p 36.25p 2345
07/01/2010 36.25p 37.50p 31.50p 36.25p 1999
06/01/2010 36.25p 36.25p 35.00p 36.25p 3207
05/01/2010 37.50p 37.50p 32.50p 36.25p 2640
04/01/2010 37.50p 37.50p 32.50p 37.50p 4524
31/12/2009 34.38p 36.25p 34.38p 34.38p 280
30/12/2009 29.37p 36.12p 29.37p 34.38p 10020
29/12/2009 28.75p 30.88p 28.75p 29.37p 1250
24/12/2009 28.75p 28.75p 28.75p 28.75p 0
23/12/2009 28.13p 30.75p 27.50p 28.75p 1933
22/12/2009 29.37p 31.25p 27.63p 28.13p 7556
21/12/2009 34.38p 34.38p 27.63p 29.37p 4457
18/12/2009 34.38p 34.38p 34.38p 34.38p 0
17/12/2009 34.38p 34.38p 31.25p 34.38p 730
16/12/2009 37.50p 37.50p 31.25p 34.38p 600
15/12/2009 37.50p 37.50p 31.25p 37.50p 3717
14/12/2009 33.12p 40.63p 32.50p 37.50p 17483
11/12/2009 28.13p 31.25p 28.13p 31.25p 0
10/12/2009 28.13p 28.13p 28.13p 28.13p 0

*Close Price adjusted for both dividends and splits