Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Arcontech Group (ARC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 80.50p | 81.00p | 79.00p | 81.00p | 18491 |
| 12/03/2025 | 82.50p | 82.50p | 80.00p | 80.50p | 18620 |
| 11/03/2025 | 82.50p | 82.50p | 81.50p | 82.50p | 982 |
| 10/03/2025 | 83.00p | 83.00p | 81.50p | 82.50p | 1618 |
| 07/03/2025 | 82.50p | 83.00p | 82.01p | 83.00p | 5418 |
| 06/03/2025 | 79.00p | 83.00p | 77.27p | 82.50p | 117109 |
| 05/03/2025 | 80.50p | 80.80p | 78.21p | 79.00p | 32147 |
| 04/03/2025 | 80.00p | 80.34p | 79.31p | 80.00p | 18088 |
| 03/03/2025 | 82.50p | 82.50p | 79.00p | 80.00p | 67840 |
| 28/02/2025 | 85.50p | 85.50p | 79.55p | 82.50p | 70823 |
| 27/02/2025 | 83.50p | 85.58p | 82.70p | 85.50p | 82353 |
| 26/02/2025 | 78.50p | 83.80p | 77.03p | 83.50p | 108230 |
| 25/02/2025 | 92.50p | 92.69p | 78.20p | 79.00p | 352359 |
| 24/02/2025 | 108.00p | 108.00p | 92.00p | 92.50p | 284559 |
| 21/02/2025 | 108.00p | 108.00p | 106.00p | 108.00p | 16914 |
| 20/02/2025 | 108.00p | 109.00p | 106.51p | 108.00p | 5039 |
| 19/02/2025 | 108.00p | 108.44p | 108.00p | 108.00p | 0 |
| 18/02/2025 | 108.00p | 108.12p | 106.51p | 108.00p | 6133 |
| 17/02/2025 | 108.00p | 108.49p | 106.32p | 108.00p | 10952 |
| 14/02/2025 | 108.00p | 108.00p | 106.31p | 108.00p | 7100 |
| 13/02/2025 | 108.00p | 108.88p | 106.32p | 108.00p | 1319 |
| 12/02/2025 | 108.00p | 109.20p | 106.44p | 108.00p | 9069 |
| 11/02/2025 | 108.00p | 108.00p | 106.27p | 108.00p | 8416 |
| 10/02/2025 | 108.00p | 108.17p | 106.00p | 108.00p | 16718 |
| 07/02/2025 | 107.00p | 108.66p | 106.12p | 107.00p | 13934 |
| 06/02/2025 | 107.00p | 107.89p | 106.00p | 107.00p | 47094 |
| 05/02/2025 | 107.00p | 107.90p | 107.00p | 107.00p | 181 |
| 04/02/2025 | 108.00p | 108.00p | 106.04p | 107.00p | 13325 |
| 03/02/2025 | 108.00p | 108.75p | 106.50p | 108.00p | 6542 |
| 31/01/2025 | 111.50p | 112.00p | 107.00p | 108.00p | 5187 |
| 30/01/2025 | 112.00p | 112.00p | 110.03p | 111.50p | 500 |
| 29/01/2025 | 112.00p | 112.00p | 110.00p | 112.00p | 2901 |
| 28/01/2025 | 112.00p | 112.00p | 110.00p | 112.00p | 8623 |
| 27/01/2025 | 117.50p | 117.50p | 112.13p | 113.00p | 8551 |
| 24/01/2025 | 118.00p | 118.62p | 117.50p | 117.50p | 1234 |
| 23/01/2025 | 118.00p | 118.91p | 118.00p | 118.00p | 0 |
| 22/01/2025 | 119.50p | 119.50p | 116.00p | 118.00p | 7178 |
| 21/01/2025 | 119.50p | 120.00p | 116.07p | 119.50p | 8579 |
| 20/01/2025 | 119.50p | 119.50p | 116.07p | 119.50p | 4936 |
| 17/01/2025 | 119.50p | 119.70p | 116.10p | 118.00p | 10281 |
| 16/01/2025 | 119.50p | 120.90p | 116.35p | 119.50p | 2015 |
| 15/01/2025 | 120.50p | 120.50p | 116.25p | 119.50p | 2429 |
| 14/01/2025 | 121.50p | 121.50p | 118.66p | 120.50p | 5516 |
| 13/01/2025 | 121.50p | 124.20p | 117.50p | 121.50p | 24758 |
| 10/01/2025 | 121.50p | 121.50p | 119.26p | 121.50p | 353 |
| 09/01/2025 | 121.50p | 121.50p | 119.26p | 121.50p | 400 |
| 08/01/2025 | 121.50p | 124.30p | 119.00p | 121.50p | 5904 |
| 07/01/2025 | 121.50p | 121.50p | 119.88p | 121.50p | 2201 |
| 06/01/2025 | 119.00p | 122.70p | 118.50p | 121.50p | 10621 |
| 03/01/2025 | 121.00p | 123.00p | 118.00p | 119.00p | 38942 |
| 02/01/2025 | 121.00p | 121.00p | 118.12p | 121.00p | 5751 |
| 31/12/2024 | 121.00p | 121.00p | 118.36p | 121.00p | 698 |
| 30/12/2024 | 121.00p | 121.18p | 118.36p | 121.00p | 1921 |
| 27/12/2024 | 121.00p | 121.30p | 118.36p | 121.00p | 2350 |
| 24/12/2024 | 121.00p | 121.50p | 118.11p | 121.00p | 4500 |
| 23/12/2024 | 122.00p | 122.00p | 118.06p | 121.00p | 9184 |
| 20/12/2024 | 123.00p | 123.00p | 121.00p | 122.00p | 3661 |
| 19/12/2024 | 123.50p | 123.50p | 121.55p | 123.00p | 1542 |
| 18/12/2024 | 125.00p | 125.00p | 123.50p | 123.50p | 7356 |
| 17/12/2024 | 125.50p | 125.50p | 124.03p | 125.00p | 4132 |
| 16/12/2024 | 125.50p | 125.50p | 124.36p | 125.50p | 764 |
| 13/12/2024 | 125.50p | 125.50p | 124.55p | 125.50p | 1666 |
| 12/12/2024 | 125.50p | 125.50p | 124.36p | 125.50p | 18 |
| 11/12/2024 | 125.50p | 126.30p | 124.90p | 125.50p | 10000 |
| 10/12/2024 | 125.50p | 126.45p | 124.90p | 125.50p | 10220 |
| 09/12/2024 | 125.50p | 125.50p | 124.90p | 125.50p | 19 |
| 06/12/2024 | 125.50p | 126.45p | 124.78p | 125.50p | 12522 |
| 05/12/2024 | 125.50p | 126.45p | 124.65p | 125.50p | 21 |
| 04/12/2024 | 125.50p | 126.49p | 124.55p | 125.50p | 12878 |
| 03/12/2024 | 125.00p | 125.50p | 123.00p | 125.50p | 12113 |
| 02/12/2024 | 125.00p | 125.00p | 123.44p | 125.00p | 1145 |
| 29/11/2024 | 125.00p | 125.00p | 123.44p | 125.00p | 2026 |
| 28/11/2024 | 125.50p | 127.00p | 125.00p | 125.00p | 114 |
| 27/11/2024 | 125.50p | 126.00p | 124.75p | 125.50p | 15101 |
| 26/11/2024 | 124.50p | 126.60p | 123.00p | 125.50p | 13256 |
| 25/11/2024 | 124.00p | 126.94p | 122.17p | 123.50p | 2863 |
| 22/11/2024 | 123.00p | 126.88p | 122.17p | 124.00p | 4339 |
| 21/11/2024 | 123.00p | 123.00p | 122.20p | 123.00p | 0 |
| 20/11/2024 | 123.50p | 123.50p | 122.20p | 123.00p | 0 |
| 19/11/2024 | 122.50p | 123.50p | 121.25p | 123.50p | 15230 |
| 18/11/2024 | 127.00p | 129.49p | 122.00p | 122.50p | 17780 |
| 15/11/2024 | 127.00p | 127.00p | 124.36p | 127.00p | 4145 |
| 14/11/2024 | 124.50p | 130.00p | 124.50p | 127.00p | 25504 |
| 13/11/2024 | 122.50p | 126.77p | 121.25p | 124.50p | 18794 |
| 12/11/2024 | 123.00p | 124.60p | 118.00p | 118.00p | 35494 |
| 11/11/2024 | 114.00p | 123.00p | 114.00p | 123.00p | 37833 |
| 08/11/2024 | 120.50p | 120.50p | 114.00p | 114.00p | 22438 |
| 07/11/2024 | 109.00p | 120.50p | 109.00p | 120.50p | 99606 |
| 06/11/2024 | 109.00p | 109.78p | 107.00p | 109.00p | 6185 |
| 05/11/2024 | 109.00p | 110.49p | 106.23p | 109.00p | 12138 |
| 04/11/2024 | 109.00p | 110.89p | 106.50p | 109.00p | 12813 |
| 01/11/2024 | 109.00p | 110.89p | 108.36p | 109.00p | 11366 |
| 31/10/2024 | 109.00p | 110.70p | 109.00p | 109.00p | 989 |
| 30/10/2024 | 107.50p | 110.00p | 106.00p | 109.00p | 17550 |
| 29/10/2024 | 104.00p | 109.45p | 103.78p | 107.50p | 25935 |
| 28/10/2024 | 110.00p | 110.40p | 103.78p | 104.00p | 34902 |
| 25/10/2024 | 111.50p | 111.50p | 108.00p | 110.00p | 4021 |
| 24/10/2024 | 111.50p | 112.00p | 111.50p | 111.50p | 441 |
| 23/10/2024 | 111.50p | 111.50p | 109.05p | 111.50p | 462 |
| 22/10/2024 | 113.00p | 113.00p | 109.25p | 111.50p | 5565 |
| 21/10/2024 | 113.00p | 115.34p | 110.66p | 113.00p | 4807 |
| 18/10/2024 | 112.00p | 114.90p | 110.00p | 113.00p | 3589 |
| 17/10/2024 | 111.50p | 112.90p | 111.50p | 112.00p | 4268 |
| 16/10/2024 | 112.00p | 112.80p | 109.66p | 111.50p | 8995 |
| 15/10/2024 | 110.50p | 113.80p | 110.50p | 112.00p | 6119 |
| 14/10/2024 | 110.50p | 111.00p | 109.77p | 110.50p | 2123 |
| 11/10/2024 | 110.00p | 111.40p | 109.00p | 109.00p | 23294 |
| 10/10/2024 | 110.00p | 111.00p | 108.10p | 110.00p | 5972 |
| 09/10/2024 | 109.50p | 111.45p | 107.15p | 110.00p | 16377 |
| 08/10/2024 | 109.50p | 109.50p | 107.05p | 109.50p | 4403 |
| 07/10/2024 | 115.00p | 115.00p | 106.50p | 109.50p | 55518 |
| 04/10/2024 | 119.50p | 120.00p | 114.00p | 115.00p | 26197 |
| 03/10/2024 | 121.00p | 121.00p | 117.05p | 119.50p | 8022 |
| 02/10/2024 | 124.00p | 124.50p | 120.50p | 123.00p | 22587 |
| 01/10/2024 | 125.00p | 127.94p | 122.76p | 124.00p | 16761 |
| 30/09/2024 | 125.00p | 127.94p | 123.00p | 125.00p | 5953 |
| 27/09/2024 | 125.00p | 128.00p | 122.33p | 125.00p | 15860 |
| 26/09/2024 | 123.50p | 125.00p | 123.00p | 125.00p | 1641 |
| 25/09/2024 | 120.50p | 127.49p | 120.50p | 123.00p | 94701 |
| 24/09/2024 | 120.50p | 120.50p | 119.17p | 120.50p | 5105 |
| 23/09/2024 | 120.50p | 120.70p | 120.50p | 120.50p | 835 |
| 20/09/2024 | 122.50p | 122.50p | 119.04p | 120.50p | 12847 |
| 19/09/2024 | 122.50p | 124.70p | 120.25p | 122.50p | 19986 |
| 18/09/2024 | 122.50p | 124.70p | 120.00p | 122.50p | 4599 |
| 17/09/2024 | 124.00p | 125.90p | 121.17p | 122.50p | 19081 |
| 16/09/2024 | 124.50p | 126.80p | 123.66p | 124.00p | 14964 |
| 13/09/2024 | 125.50p | 129.00p | 122.75p | 124.50p | 14850 |
| 12/09/2024 | 124.00p | 129.00p | 122.25p | 125.50p | 14533 |
| 11/09/2024 | 128.50p | 129.75p | 122.50p | 124.00p | 71188 |
| 10/09/2024 | 130.50p | 133.00p | 128.00p | 128.50p | 60903 |
| 09/09/2024 | 124.00p | 135.00p | 124.00p | 129.50p | 133843 |
| 06/09/2024 | 118.50p | 126.00p | 118.50p | 124.00p | 50005 |
| 05/09/2024 | 119.50p | 120.70p | 118.50p | 118.50p | 16423 |
| 04/09/2024 | 120.00p | 122.50p | 115.04p | 119.50p | 38412 |
| 03/09/2024 | 106.50p | 122.90p | 106.50p | 120.00p | 213452 |
| 02/09/2024 | 101.00p | 109.56p | 100.00p | 106.50p | 195710 |
| 30/08/2024 | 98.00p | 99.96p | 98.00p | 98.00p | 5 |
| 29/08/2024 | 98.00p | 98.00p | 97.57p | 98.00p | 2041 |
| 28/08/2024 | 98.00p | 98.00p | 97.45p | 98.00p | 0 |
| 27/08/2024 | 98.00p | 99.96p | 97.40p | 98.00p | 7731 |
| 23/08/2024 | 98.00p | 99.96p | 97.40p | 98.00p | 3941 |
| 22/08/2024 | 98.00p | 99.96p | 97.40p | 98.00p | 6238 |
| 21/08/2024 | 98.00p | 98.00p | 97.45p | 98.00p | 0 |
| 20/08/2024 | 98.00p | 99.96p | 98.00p | 98.00p | 1744 |
| 19/08/2024 | 99.50p | 99.96p | 98.00p | 98.00p | 16969 |
| 16/08/2024 | 99.50p | 100.85p | 98.69p | 99.50p | 13963 |
| 15/08/2024 | 100.50p | 100.50p | 98.66p | 99.50p | 7500 |
| 14/08/2024 | 100.50p | 101.00p | 100.00p | 100.50p | 38347 |
| 13/08/2024 | 100.50p | 101.00p | 100.00p | 100.50p | 45080 |
| 12/08/2024 | 97.50p | 101.40p | 97.50p | 100.50p | 18740 |
| 09/08/2024 | 97.50p | 99.90p | 97.50p | 97.50p | 987 |
| 08/08/2024 | 97.50p | 100.00p | 97.50p | 97.50p | 2988 |
| 07/08/2024 | 97.00p | 100.00p | 97.00p | 97.50p | 11738 |
| 06/08/2024 | 96.00p | 100.00p | 93.27p | 100.00p | 34044 |
| 05/08/2024 | 97.50p | 98.00p | 93.00p | 95.50p | 25020 |
| 02/08/2024 | 97.50p | 99.80p | 96.16p | 97.50p | 28363 |
| 01/08/2024 | 98.00p | 100.80p | 95.00p | 97.50p | 30789 |
| 31/07/2024 | 98.00p | 98.00p | 97.70p | 98.00p | 6925 |
| 30/07/2024 | 98.00p | 100.00p | 96.00p | 98.00p | 6550 |
| 29/07/2024 | 98.50p | 100.90p | 97.13p | 98.00p | 64914 |
| 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 |
*Close Price adjusted for both dividends and splits