Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/07/2024 98.50p 100.80p 98.00p 98.50p 41194
25/07/2024 98.50p 98.50p 97.75p 98.50p 248
24/07/2024 98.00p 100.30p 98.00p 98.50p 15000
23/07/2024 96.00p 100.90p 95.00p 98.00p 160508
22/07/2024 92.00p 97.45p 92.00p 96.00p 85203
19/07/2024 88.50p 88.50p 87.50p 88.50p 1842
18/07/2024 88.00p 89.00p 86.00p 88.50p 11745
17/07/2024 88.50p 88.50p 84.25p 88.00p 32006
16/07/2024 91.00p 91.35p 86.00p 88.50p 43933
15/07/2024 91.00p 92.00p 88.00p 91.00p 1147
12/07/2024 92.00p 92.00p 88.10p 91.00p 9149
11/07/2024 92.00p 92.00p 90.00p 92.00p 1896
10/07/2024 92.00p 92.00p 89.14p 92.00p 7331
09/07/2024 92.00p 92.00p 90.00p 92.00p 1480
08/07/2024 92.00p 92.00p 90.00p 92.00p 7812
05/07/2024 92.00p 92.00p 92.00p 92.00p 0
04/07/2024 92.00p 92.00p 90.00p 92.00p 1139
03/07/2024 92.00p 92.00p 90.00p 92.00p 3507
02/07/2024 92.00p 92.00p 90.00p 92.00p 1903
01/07/2024 92.50p 93.24p 90.00p 92.00p 6000
28/06/2024 93.50p 93.94p 91.25p 92.50p 15076
27/06/2024 92.50p 93.55p 90.20p 93.50p 27579
26/06/2024 96.00p 96.20p 91.00p 92.50p 32424
25/06/2024 96.00p 96.00p 94.04p 96.00p 8475
24/06/2024 96.00p 96.00p 93.14p 96.00p 2507
21/06/2024 95.50p 96.00p 93.00p 96.00p 19232
20/06/2024 95.50p 95.50p 95.00p 95.50p 1152
19/06/2024 96.00p 97.74p 93.00p 95.50p 2894
18/06/2024 96.50p 96.50p 95.00p 96.50p 1709
17/06/2024 96.50p 97.80p 95.00p 96.50p 99
14/06/2024 96.50p 96.50p 95.96p 96.50p 1042
13/06/2024 96.50p 96.91p 96.50p 96.50p 0
12/06/2024 96.50p 96.50p 95.00p 96.50p 6095
11/06/2024 98.00p 98.00p 92.00p 96.50p 5717
10/06/2024 98.00p 98.90p 95.10p 98.00p 1602
07/06/2024 98.00p 100.70p 94.00p 98.00p 8475
06/06/2024 96.50p 99.50p 95.00p 98.00p 12171
05/06/2024 96.50p 97.65p 94.69p 96.50p 4082
04/06/2024 98.00p 98.00p 95.10p 96.50p 1281
03/06/2024 98.50p 100.85p 95.35p 98.00p 9085
31/05/2024 96.50p 100.00p 95.00p 98.50p 18388
30/05/2024 99.00p 99.95p 95.00p 96.50p 10148
29/05/2024 100.00p 102.00p 98.00p 99.00p 14477
28/05/2024 100.00p 100.44p 98.02p 100.00p 8291
24/05/2024 100.00p 100.00p 99.00p 100.00p 1261
23/05/2024 100.00p 100.00p 99.00p 100.00p 450
22/05/2024 100.00p 100.44p 99.16p 100.00p 8682
21/05/2024 100.00p 100.00p 99.16p 100.00p 900
20/05/2024 100.00p 101.00p 99.00p 100.00p 1594
17/05/2024 101.00p 101.00p 98.80p 100.00p 0
16/05/2024 101.00p 102.35p 99.35p 101.00p 10654
15/05/2024 101.00p 102.35p 101.00p 101.00p 300
14/05/2024 101.00p 101.90p 98.00p 101.00p 23739
13/05/2024 101.00p 101.90p 101.00p 101.00p 4500
10/05/2024 102.00p 102.00p 98.75p 101.00p 11724
09/05/2024 103.50p 104.98p 100.00p 102.00p 22779
08/05/2024 103.50p 104.74p 102.00p 103.50p 4964
07/05/2024 103.50p 105.00p 102.55p 103.50p 9326
03/05/2024 103.50p 104.89p 103.50p 103.50p 470
02/05/2024 104.00p 104.00p 102.20p 103.50p 10567
01/05/2024 104.00p 104.00p 103.16p 104.00p 1000
30/04/2024 104.00p 105.80p 104.00p 104.00p 792
29/04/2024 105.00p 108.00p 102.96p 104.00p 6603
26/04/2024 106.50p 106.50p 103.02p 105.00p 21162
25/04/2024 106.50p 107.20p 106.50p 106.50p 0
24/04/2024 106.50p 108.00p 106.20p 106.50p 5824
23/04/2024 106.50p 107.20p 106.50p 106.50p 0
22/04/2024 106.50p 107.44p 106.50p 106.50p 976
19/04/2024 106.50p 107.44p 106.50p 106.50p 45
18/04/2024 106.50p 106.50p 106.41p 106.50p 1037
17/04/2024 106.50p 106.50p 106.41p 106.50p 4680
16/04/2024 106.50p 107.20p 106.50p 106.50p 0
15/04/2024 106.50p 107.74p 106.35p 106.50p 1206
12/04/2024 106.50p 107.85p 106.50p 106.50p 160
11/04/2024 106.50p 107.85p 106.50p 106.50p 76
10/04/2024 106.50p 106.50p 105.00p 106.50p 4684
09/04/2024 105.50p 107.44p 105.50p 106.50p 18439
08/04/2024 105.50p 105.74p 105.00p 105.50p 5134
05/04/2024 106.00p 106.44p 105.00p 105.50p 2540
04/04/2024 106.00p 106.00p 105.00p 106.00p 2519
03/04/2024 106.00p 107.00p 105.00p 106.00p 17
02/04/2024 107.00p 108.00p 104.50p 106.00p 12784
28/03/2024 108.50p 108.70p 107.00p 107.00p 3857
27/03/2024 108.50p 109.18p 108.50p 108.50p 0
26/03/2024 108.50p 108.70p 107.26p 108.50p 2786
25/03/2024 111.50p 111.50p 107.00p 108.50p 33981
22/03/2024 112.00p 112.00p 111.00p 111.50p 3623
21/03/2024 112.50p 114.00p 110.50p 112.00p 3683
20/03/2024 105.00p 108.00p 105.00p 111.50p 21301
19/03/2024 105.00p 110.00p 105.00p 108.00p 36750
18/03/2024 105.00p 105.90p 105.00p 105.00p 1037
15/03/2024 105.00p 108.00p 105.00p 105.00p 453
14/03/2024 105.00p 108.00p 105.00p 105.00p 5990
13/03/2024 105.00p 107.50p 102.00p 105.00p 4576
12/03/2024 105.00p 107.24p 105.00p 105.00p 12790
11/03/2024 105.50p 108.00p 105.00p 105.00p 9374
08/03/2024 105.50p 108.00p 105.40p 105.50p 5115
07/03/2024 105.50p 108.00p 105.50p 105.50p 2477
06/03/2024 104.50p 107.00p 103.82p 104.50p 16457
05/03/2024 107.00p 108.74p 103.00p 104.50p 23428
04/03/2024 108.00p 110.00p 105.25p 107.00p 43186
01/03/2024 98.50p 110.00p 98.50p 108.00p 48321
29/02/2024 99.00p 99.98p 96.10p 98.50p 1516
28/02/2024 102.50p 103.30p 97.00p 99.00p 14375
27/02/2024 108.00p 109.84p 100.25p 102.50p 27360
26/02/2024 108.00p 111.50p 106.05p 108.00p 56229
23/02/2024 105.00p 111.00p 105.00p 108.00p 62131
22/02/2024 94.50p 109.00p 94.50p 105.00p 179729
21/02/2024 88.00p 96.00p 87.00p 94.00p 95777
20/02/2024 87.00p 87.00p 86.00p 87.00p 4182
19/02/2024 91.00p 91.00p 86.08p 87.00p 19711
16/02/2024 90.00p 92.00p 88.00p 91.00p 48699
15/02/2024 90.00p 90.00p 89.14p 90.00p 0
14/02/2024 91.50p 91.50p 88.00p 90.00p 8978
13/02/2024 92.00p 92.00p 90.00p 91.50p 5000
12/02/2024 91.00p 92.00p 89.00p 92.00p 2450
09/02/2024 89.00p 93.75p 89.00p 91.00p 8572
08/02/2024 89.00p 89.80p 89.00p 89.00p 6712
07/02/2024 89.00p 89.20p 89.00p 89.00p 2300
06/02/2024 91.50p 91.50p 86.75p 89.00p 25307
05/02/2024 91.50p 91.50p 90.00p 91.50p 349
02/02/2024 91.50p 91.50p 90.60p 91.50p 0
01/02/2024 91.50p 93.00p 90.07p 91.50p 31885
31/01/2024 91.50p 91.50p 91.40p 91.50p 0
30/01/2024 91.50p 91.50p 90.10p 91.50p 5378
29/01/2024 93.50p 93.50p 90.00p 91.50p 4012
26/01/2024 93.50p 93.71p 93.50p 93.50p 0
25/01/2024 93.50p 93.71p 93.50p 93.50p 0
24/01/2024 93.50p 93.50p 92.00p 93.50p 1160
23/01/2024 93.50p 93.71p 93.50p 93.50p 0
22/01/2024 95.00p 95.00p 91.00p 93.50p 63423
19/01/2024 95.00p 96.00p 95.00p 95.00p 0
18/01/2024 95.00p 95.49p 92.00p 95.00p 51309
17/01/2024 95.00p 96.80p 92.00p 95.00p 8939
16/01/2024 95.00p 97.50p 92.90p 95.00p 10975
15/01/2024 95.00p 95.70p 93.02p 95.00p 2699
12/01/2024 95.00p 96.14p 93.05p 95.00p 9507
11/01/2024 95.00p 96.24p 92.00p 95.00p 4682
10/01/2024 95.00p 95.67p 93.16p 95.00p 12400
09/01/2024 95.00p 95.00p 94.06p 95.00p 1073
08/01/2024 95.00p 95.00p 94.06p 95.00p 1076
05/01/2024 95.00p 98.00p 94.00p 95.00p 32614
04/01/2024 95.00p 98.00p 93.46p 97.00p 19256
03/01/2024 95.00p 97.25p 95.00p 95.00p 2500
02/01/2024 95.00p 98.00p 93.37p 95.00p 15238
29/12/2023 95.00p 97.70p 95.00p 95.00p 10
28/12/2023 95.00p 97.25p 93.00p 95.00p 8611
27/12/2023 95.00p 97.25p 93.56p 95.00p 3548
22/12/2023 95.00p 97.70p 92.01p 95.00p 449
21/12/2023 95.00p 95.84p 93.88p 95.00p 4984
20/12/2023 95.00p 95.00p 93.88p 95.00p 9197
19/12/2023 95.00p 97.70p 93.82p 95.00p 9333
18/12/2023 95.00p 96.14p 95.00p 95.00p 3004
15/12/2023 95.00p 96.14p 93.82p 95.00p 2477
14/12/2023 95.00p 96.20p 93.75p 95.00p 4866
13/12/2023 95.00p 96.13p 95.00p 95.00p 10811
12/12/2023 95.00p 96.13p 95.00p 95.00p 542
11/12/2023 95.00p 96.24p 93.55p 95.00p 2656
08/12/2023 95.00p 95.00p 93.50p 95.00p 235
07/12/2023 95.00p 96.24p 93.50p 95.00p 1209
06/12/2023 95.00p 96.50p 95.00p 95.00p 31
05/12/2023 95.00p 97.49p 93.50p 95.00p 14029
04/12/2023 95.00p 95.00p 93.70p 95.00p 4785
01/12/2023 95.00p 95.67p 95.00p 95.00p 0
30/11/2023 95.00p 98.00p 93.50p 95.00p 3433
29/11/2023 92.50p 96.00p 92.50p 95.00p 3881
28/11/2023 91.50p 95.00p 91.50p 92.50p 13744
27/11/2023 87.50p 92.70p 85.25p 91.50p 44825
24/11/2023 87.50p 87.50p 87.25p 87.50p 1000
23/11/2023 87.50p 89.75p 87.00p 87.50p 15458
22/11/2023 87.50p 89.50p 87.50p 87.50p 706
21/11/2023 87.50p 89.50p 87.50p 87.50p 1000
20/11/2023 87.50p 89.25p 86.75p 87.50p 4423
17/11/2023 87.50p 89.25p 86.50p 87.50p 10750
16/11/2023 87.50p 89.60p 86.10p 87.50p 8980
15/11/2023 85.50p 90.00p 83.90p 87.50p 18945
14/11/2023 85.50p 87.85p 83.50p 85.50p 850
13/11/2023 85.50p 86.75p 83.25p 85.50p 17225
10/11/2023 85.50p 86.75p 85.50p 85.50p 5621
09/11/2023 85.50p 86.75p 83.00p 85.50p 20560
08/11/2023 82.50p 88.00p 80.25p 85.50p 26668
07/11/2023 82.50p 84.50p 82.50p 82.50p 13840
06/11/2023 82.50p 84.63p 81.89p 82.50p 4766
03/11/2023 84.00p 84.00p 81.01p 82.50p 14568
02/11/2023 84.00p 84.24p 81.06p 84.00p 1250
01/11/2023 85.00p 85.00p 81.00p 84.00p 7820
31/10/2023 85.00p 85.00p 83.00p 85.00p 2414
30/10/2023 84.00p 86.80p 83.50p 85.00p 14252
27/10/2023 79.00p 86.14p 79.00p 84.00p 60672
26/10/2023 76.50p 76.75p 76.06p 76.50p 7877
25/10/2023 76.50p 76.75p 76.50p 76.50p 868
24/10/2023 80.00p 82.00p 75.35p 76.50p 27164
23/10/2023 83.50p 83.59p 77.00p 81.00p 14357
20/10/2023 83.50p 83.91p 83.50p 83.50p 0
19/10/2023 83.50p 83.91p 79.00p 83.50p 0
18/10/2023 83.50p 83.75p 83.50p 83.50p 1884
17/10/2023 85.50p 85.50p 82.00p 83.50p 5548
16/10/2023 89.50p 89.50p 83.07p 85.50p 22064
13/10/2023 91.50p 91.50p 88.00p 89.50p 5681
12/10/2023 92.00p 92.85p 90.04p 91.50p 5259

*Close Price adjusted for both dividends and splits