Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
09/12/2009 28.13p 28.13p 28.13p 28.13p 0
08/12/2009 33.75p 33.75p 25.00p 28.13p 3600
07/12/2009 33.75p 33.75p 33.75p 33.75p 0
04/12/2009 33.75p 33.75p 30.00p 33.75p 1600
03/12/2009 33.75p 33.75p 33.75p 33.75p 0
02/12/2009 33.75p 33.75p 33.75p 33.75p 0
01/12/2009 33.75p 33.75p 30.50p 33.75p 0
30/11/2009 33.75p 33.75p 33.75p 33.75p 0
27/11/2009 28.13p 35.00p 28.13p 33.75p 39174
26/11/2009 28.13p 28.13p 25.00p 28.13p 280
25/11/2009 28.13p 28.25p 28.13p 28.13p 7011
24/11/2009 28.13p 28.13p 25.00p 28.13p 2677
23/11/2009 25.62p 28.13p 25.62p 28.13p 0
20/11/2009 29.37p 29.37p 25.00p 25.62p 14386
19/11/2009 32.50p 32.50p 27.63p 29.37p 331
18/11/2009 32.50p 32.50p 27.63p 32.50p 480
17/11/2009 32.50p 32.50p 32.50p 32.50p 0
16/11/2009 32.50p 32.50p 27.63p 32.50p 800
13/11/2009 32.50p 32.50p 27.63p 32.50p 80
12/11/2009 32.50p 32.50p 32.50p 32.50p 0
11/11/2009 31.25p 32.50p 27.63p 32.50p 5362
10/11/2009 31.25p 32.50p 31.25p 31.25p 3031
09/11/2009 31.25p 32.50p 31.25p 31.25p 3031
06/11/2009 28.13p 31.25p 25.13p 31.25p 16555
05/11/2009 37.50p 37.50p 28.13p 29.69p 0
04/11/2009 34.38p 37.50p 34.38p 37.50p 390
03/11/2009 33.12p 36.75p 34.38p 34.38p 4558
02/11/2009 29.37p 37.13p 30.00p 33.12p 5544
30/10/2009 29.37p 30.00p 28.75p 29.37p 7383
29/10/2009 29.37p 29.37p 29.37p 29.37p 0
28/10/2009 29.37p 30.00p 29.37p 29.37p 4000
27/10/2009 29.37p 30.00p 29.37p 29.37p 4800
26/10/2009 29.37p 30.00p 29.37p 29.37p 10400
23/10/2009 30.00p 30.00p 30.00p 29.37p 8000
22/10/2009 37.50p 31.25p 27.13p 30.00p 5047
21/10/2009 34.38p 37.50p 31.25p 37.50p 38800
20/10/2009 34.38p 34.38p 34.38p 34.38p 0
19/10/2009 34.38p 34.38p 34.38p 34.38p 0
16/10/2009 37.50p 37.50p 34.38p 34.38p 4000
15/10/2009 37.50p 37.50p 37.50p 37.50p 0
14/10/2009 37.50p 37.50p 37.50p 37.50p 0
13/10/2009 37.50p 37.50p 37.50p 37.50p 0
12/10/2009 37.50p 37.50p 37.50p 37.50p 0
09/10/2009 34.38p 37.50p 31.25p 37.50p 9303
08/10/2009 37.50p 37.38p 30.50p 34.38p 11193
07/10/2009 37.50p 37.50p 37.50p 37.50p 0
06/10/2009 37.50p 37.50p 32.50p 37.50p 240
05/10/2009 37.50p 37.50p 37.50p 37.50p 0
02/10/2009 37.50p 37.50p 34.38p 37.50p 2000
01/10/2009 37.50p 37.50p 37.50p 37.50p 0
30/09/2009 40.63p 40.63p 37.50p 37.50p 600
29/09/2009 40.63p 40.63p 31.63p 40.63p 2779
28/09/2009 40.63p 40.63p 37.00p 40.63p 800
25/09/2009 40.63p 40.63p 37.25p 40.63p 148
24/09/2009 40.63p 40.63p 40.50p 40.63p 1646
23/09/2009 34.38p 34.38p 34.38p 34.38p 0
22/09/2009 37.50p 37.50p 34.38p 34.38p 2400
21/09/2009 37.50p 37.50p 31.25p 37.50p 1053

*Close Price adjusted for both dividends and splits