Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2023 75.00p 75.00p 73.40p 73.50p 13560
24/04/2023 75.00p 75.50p 73.00p 75.00p 19389
21/04/2023 75.00p 75.55p 73.25p 75.00p 4241
20/04/2023 75.00p 75.00p 74.00p 75.00p 0
19/04/2023 75.00p 75.00p 73.25p 75.00p 477
18/04/2023 75.50p 75.50p 74.00p 75.50p 4000
17/04/2023 75.50p 75.50p 74.02p 75.50p 1242
14/04/2023 75.50p 75.50p 73.00p 75.50p 13486
13/04/2023 75.50p 75.50p 74.08p 75.50p 4700
12/04/2023 75.50p 75.50p 74.08p 75.50p 3302
11/04/2023 75.50p 76.98p 74.06p 75.50p 2340
06/04/2023 74.00p 75.50p 74.00p 75.50p 22066
05/04/2023 76.50p 76.50p 73.00p 74.00p 77265
04/04/2023 76.50p 78.00p 74.04p 76.50p 4012
03/04/2023 76.50p 76.50p 74.04p 76.50p 2043
31/03/2023 76.50p 76.50p 74.89p 76.50p 380
30/03/2023 79.50p 81.00p 73.25p 76.50p 29570
29/03/2023 79.50p 79.50p 77.34p 79.50p 8076
28/03/2023 80.00p 80.00p 78.25p 79.50p 0
27/03/2023 80.00p 80.00p 80.00p 80.00p 0
24/03/2023 80.00p 81.67p 77.00p 80.00p 6292
23/03/2023 80.00p 80.00p 77.02p 80.00p 14709
22/03/2023 81.00p 82.10p 79.00p 80.00p 1911
21/03/2023 81.00p 82.69p 81.00p 81.00p 625
20/03/2023 81.50p 82.45p 77.00p 81.00p 35077
17/03/2023 82.50p 82.50p 80.00p 82.50p 400
16/03/2023 82.00p 83.74p 80.45p 82.50p 18425
15/03/2023 82.00p 84.00p 80.00p 82.00p 13368
14/03/2023 82.00p 83.98p 80.10p 82.00p 4301
13/03/2023 82.50p 84.90p 80.00p 82.00p 10566
10/03/2023 83.50p 84.40p 80.02p 82.50p 41462
09/03/2023 83.00p 84.90p 82.50p 83.50p 8981
08/03/2023 83.00p 83.70p 82.34p 83.00p 16509
07/03/2023 79.00p 83.00p 77.84p 83.00p 35860
06/03/2023 78.00p 81.00p 78.00p 79.00p 28768
03/03/2023 76.00p 80.50p 74.33p 78.00p 11681
02/03/2023 79.50p 79.50p 74.11p 76.00p 69975
01/03/2023 77.00p 82.75p 76.45p 79.50p 141895
28/02/2023 73.50p 74.98p 73.25p 73.50p 24853
27/02/2023 71.00p 75.00p 65.11p 74.00p 197300
24/02/2023 70.50p 71.00p 70.00p 70.50p 7781
23/02/2023 71.00p 71.00p 69.00p 70.50p 2700
22/02/2023 71.00p 71.40p 71.00p 71.00p 1600
21/02/2023 71.50p 71.70p 69.00p 71.00p 7536
20/02/2023 71.50p 73.40p 69.10p 71.50p 988
17/02/2023 71.50p 71.50p 69.03p 71.50p 12
16/02/2023 71.50p 73.50p 71.50p 71.50p 175
15/02/2023 71.50p 73.50p 69.02p 71.50p 2507
14/02/2023 71.50p 71.50p 69.15p 71.50p 12935
13/02/2023 71.50p 73.74p 71.50p 71.50p 2618
10/02/2023 71.50p 73.00p 69.08p 71.50p 4065
09/02/2023 71.50p 71.50p 71.50p 71.50p 0
08/02/2023 71.50p 71.50p 69.02p 71.50p 356
07/02/2023 71.50p 73.98p 69.02p 71.50p 1276
06/02/2023 71.50p 71.50p 69.02p 71.50p 171
03/02/2023 71.00p 73.00p 69.04p 71.50p 40327
02/02/2023 72.00p 72.00p 69.20p 71.00p 4879
01/02/2023 72.00p 72.00p 70.20p 72.00p 12741
31/01/2023 72.00p 72.00p 70.28p 72.00p 16193
30/01/2023 72.00p 72.00p 70.00p 72.00p 44400
27/01/2023 71.50p 73.24p 69.76p 72.00p 4334
26/01/2023 73.00p 73.00p 69.50p 71.50p 46195
25/01/2023 73.00p 73.00p 71.28p 73.00p 1000
24/01/2023 73.00p 73.76p 71.28p 73.00p 15000
23/01/2023 73.00p 74.98p 71.11p 73.00p 4895
20/01/2023 73.00p 74.98p 73.00p 73.00p 6236
19/01/2023 73.50p 73.50p 71.04p 73.00p 5000
18/01/2023 73.50p 73.50p 71.55p 73.50p 10000
17/01/2023 73.50p 75.80p 72.35p 73.50p 2214
16/01/2023 73.00p 74.92p 71.80p 73.50p 18185
13/01/2023 73.00p 74.98p 71.60p 73.00p 10016
12/01/2023 73.50p 74.10p 72.10p 73.00p 29645
11/01/2023 72.00p 73.50p 71.14p 73.50p 15474
10/01/2023 76.50p 76.50p 70.31p 72.00p 52322
09/01/2023 78.50p 78.50p 75.00p 76.50p 4036
06/01/2023 79.00p 79.00p 77.00p 78.50p 3699
05/01/2023 79.00p 79.00p 78.00p 79.00p 517
04/01/2023 79.00p 79.00p 78.89p 79.00p 52
03/01/2023 79.00p 79.00p 78.02p 79.00p 200
30/12/2022 79.00p 79.00p 78.67p 79.00p 0
29/12/2022 79.00p 79.00p 78.00p 79.00p 3889
28/12/2022 79.00p 79.50p 78.00p 79.00p 5960
23/12/2022 79.00p 79.00p 78.67p 79.00p 0
22/12/2022 79.00p 80.00p 78.25p 79.00p 3916
21/12/2022 79.00p 79.00p 78.67p 79.00p 0
20/12/2022 79.00p 79.00p 78.02p 79.00p 14
19/12/2022 79.00p 79.00p 78.02p 79.00p 94
16/12/2022 79.00p 79.00p 78.22p 79.00p 14
15/12/2022 79.00p 79.00p 78.42p 79.00p 749
14/12/2022 79.00p 79.00p 78.50p 79.00p 0
13/12/2022 78.50p 79.90p 78.39p 79.00p 26565
12/12/2022 78.50p 78.50p 78.39p 78.50p 305
09/12/2022 78.50p 78.98p 78.50p 78.50p 300
08/12/2022 78.50p 78.50p 78.25p 78.50p 0
07/12/2022 78.50p 78.50p 78.02p 78.50p 623
06/12/2022 78.50p 78.89p 78.50p 78.50p 6000
05/12/2022 81.00p 81.00p 76.00p 78.50p 27763
02/12/2022 81.00p 81.00p 80.00p 81.00p 1011
01/12/2022 81.00p 81.77p 80.05p 81.00p 4693
30/11/2022 82.50p 83.50p 80.30p 82.50p 2920
29/11/2022 82.50p 83.39p 80.26p 82.50p 1629
28/11/2022 82.50p 82.50p 80.25p 82.50p 2086
25/11/2022 82.50p 83.50p 82.50p 82.50p 1198
24/11/2022 80.00p 82.80p 80.00p 82.50p 4009
23/11/2022 81.50p 81.77p 80.00p 80.00p 10535
22/11/2022 82.50p 83.50p 80.00p 81.50p 2844
21/11/2022 82.50p 82.50p 81.00p 82.50p 0
18/11/2022 82.50p 83.74p 80.00p 82.50p 3788
17/11/2022 82.50p 83.00p 81.00p 82.50p 0
16/11/2022 83.00p 83.00p 81.00p 83.00p 2237
15/11/2022 83.00p 84.65p 81.02p 83.00p 2225
14/11/2022 83.00p 84.80p 81.45p 83.00p 10180
11/11/2022 83.00p 83.69p 81.45p 83.00p 14595
10/11/2022 83.00p 83.00p 82.33p 83.00p 0
09/11/2022 83.00p 83.00p 82.33p 83.00p 0
08/11/2022 83.00p 83.00p 82.33p 83.00p 0
07/11/2022 83.00p 83.00p 82.33p 83.00p 0
04/11/2022 83.50p 83.88p 81.00p 83.00p 5575
03/11/2022 85.50p 85.50p 81.75p 83.50p 6000
02/11/2022 85.50p 87.70p 83.77p 85.50p 1728
01/11/2022 85.00p 85.50p 83.15p 85.50p 7129
31/10/2022 82.50p 86.00p 82.50p 85.00p 10349
28/10/2022 81.50p 84.75p 80.75p 82.50p 4202
27/10/2022 81.50p 83.24p 80.55p 81.50p 1761
26/10/2022 77.00p 83.44p 77.00p 81.50p 29823
25/10/2022 76.50p 77.98p 75.80p 77.00p 13602
24/10/2022 76.50p 76.50p 75.00p 76.50p 3619
21/10/2022 76.50p 76.50p 73.00p 76.50p 8000
20/10/2022 76.50p 76.80p 76.50p 76.50p 0
19/10/2022 76.50p 76.50p 75.05p 76.50p 1300
18/10/2022 76.50p 76.50p 76.45p 76.50p 12500
17/10/2022 76.50p 76.50p 75.60p 76.50p 846
14/10/2022 76.50p 76.50p 76.20p 76.50p 0
13/10/2022 76.50p 76.50p 75.00p 76.50p 888
12/10/2022 76.50p 76.50p 76.20p 76.50p 0
11/10/2022 76.50p 76.74p 76.50p 76.50p 1295
10/10/2022 76.50p 76.78p 76.50p 76.50p 239
07/10/2022 76.50p 76.50p 75.02p 76.50p 520
06/10/2022 76.50p 76.98p 76.50p 76.50p 284
05/10/2022 76.50p 76.50p 76.50p 76.50p 0
04/10/2022 76.50p 77.24p 76.50p 76.50p 3876
03/10/2022 77.00p 77.00p 76.00p 76.50p 19100
30/09/2022 78.00p 78.00p 77.00p 77.00p 0
29/09/2022 79.00p 79.00p 76.50p 78.00p 7500
28/09/2022 80.00p 81.64p 78.15p 80.00p 11063
27/09/2022 80.00p 81.64p 80.00p 80.00p 3
26/09/2022 80.00p 81.74p 79.05p 80.00p 7427
23/09/2022 80.00p 81.98p 78.00p 80.00p 2050
22/09/2022 79.50p 81.84p 79.50p 80.00p 1512
21/09/2022 80.50p 81.98p 80.00p 80.50p 12503
20/09/2022 81.50p 83.16p 79.21p 80.50p 47564
19/09/2022 81.50p 82.20p 80.00p 81.50p 25586
16/09/2022 81.50p 82.20p 80.00p 81.50p 15586
15/09/2022 81.50p 81.50p 80.00p 81.50p 15
14/09/2022 82.50p 82.50p 80.00p 81.50p 9964
13/09/2022 83.50p 85.00p 80.00p 82.50p 41230
12/09/2022 78.00p 83.00p 76.20p 82.50p 118585
09/09/2022 79.00p 79.00p 77.00p 78.50p 14895
08/09/2022 77.50p 79.00p 77.50p 79.00p 1000
07/09/2022 77.50p 77.50p 76.71p 77.50p 19
06/09/2022 77.50p 78.98p 77.50p 77.50p 757
05/09/2022 77.50p 77.50p 76.50p 77.50p 162
02/09/2022 77.50p 77.50p 77.50p 77.50p 0
01/09/2022 77.50p 78.00p 76.31p 77.50p 9000
31/08/2022 77.50p 78.74p 76.25p 77.50p 17581
30/08/2022 77.50p 78.85p 77.07p 77.50p 3012
29/08/2022 77.50p 77.50p 77.07p 77.50p 270
26/08/2022 77.50p 77.50p 77.07p 77.50p 270
25/08/2022 77.50p 77.50p 77.00p 77.50p 2607
24/08/2022 77.00p 79.00p 77.00p 77.50p 6999
23/08/2022 77.00p 77.00p 75.00p 77.00p 7513
22/08/2022 77.50p 77.50p 76.01p 77.00p 4554
19/08/2022 77.50p 78.75p 77.50p 77.50p 1269
18/08/2022 77.50p 77.50p 76.00p 77.50p 230
17/08/2022 74.50p 80.00p 74.50p 78.00p 49269
16/08/2022 74.50p 74.98p 74.22p 74.50p 9049
15/08/2022 74.50p 74.50p 74.22p 74.50p 2880
12/08/2022 74.50p 74.50p 74.50p 74.50p 0
11/08/2022 74.50p 74.50p 74.50p 74.50p 0
10/08/2022 74.50p 74.89p 74.50p 74.50p 3284
09/08/2022 74.50p 74.95p 74.50p 74.50p 1750
08/08/2022 74.50p 74.50p 73.02p 74.50p 3149
05/08/2022 74.50p 74.50p 73.11p 74.50p 1
04/08/2022 74.50p 74.90p 74.50p 74.50p 3223
03/08/2022 74.50p 74.95p 73.04p 74.50p 6117
02/08/2022 74.50p 74.50p 74.50p 74.50p 0
01/08/2022 74.50p 75.80p 73.04p 74.50p 4291
29/07/2022 74.50p 74.50p 73.02p 74.50p 10780
28/07/2022 74.50p 74.50p 74.50p 74.50p 0
27/07/2022 74.50p 74.50p 74.12p 74.50p 6777
26/07/2022 76.00p 76.00p 74.50p 74.50p 5830
25/07/2022 76.00p 76.00p 76.00p 76.00p 0
22/07/2022 76.00p 76.00p 75.02p 76.00p 2620
21/07/2022 76.00p 76.00p 76.00p 76.00p 0
20/07/2022 76.00p 76.00p 75.00p 76.00p 7000
19/07/2022 76.00p 76.00p 75.16p 76.00p 4000
18/07/2022 76.00p 76.25p 75.13p 76.00p 702
15/07/2022 76.00p 76.00p 75.65p 76.00p 10000
14/07/2022 76.00p 76.00p 76.00p 76.00p 488
13/07/2022 76.00p 76.00p 76.00p 76.00p 0

*Close Price adjusted for both dividends and splits