Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
28/09/2010 34.38p 54.21p 34.38p 43.75p 165689
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

*Close Price adjusted for both dividends and splits