Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/08/2023 87.50p 90.00p 87.50p 87.50p 446
14/08/2023 87.50p 90.00p 87.50p 87.50p 6100
11/08/2023 89.00p 91.00p 87.05p 87.50p 65239
10/08/2023 89.00p 91.88p 88.10p 91.00p 33635
09/08/2023 89.00p 91.82p 87.66p 89.00p 24590
08/08/2023 84.50p 91.76p 83.55p 89.00p 49608
07/08/2023 84.00p 87.50p 83.07p 84.50p 27186
04/08/2023 78.50p 86.00p 78.50p 84.00p 50511
03/08/2023 77.50p 80.00p 77.06p 78.50p 11340
02/08/2023 77.50p 77.50p 76.86p 77.50p 431
01/08/2023 79.50p 80.00p 76.75p 77.50p 22921
31/07/2023 82.00p 83.98p 77.45p 79.50p 41788
28/07/2023 77.50p 83.49p 75.00p 82.00p 55523
27/07/2023 70.00p 80.00p 70.00p 79.00p 182643
26/07/2023 66.00p 73.00p 63.30p 70.00p 58092
25/07/2023 66.00p 66.13p 66.00p 66.00p 0
24/07/2023 67.50p 69.60p 63.30p 66.00p 31007
21/07/2023 64.00p 64.00p 62.55p 64.00p 1574
20/07/2023 64.00p 66.00p 62.26p 64.00p 12290
19/07/2023 64.00p 65.00p 62.20p 64.00p 7140
18/07/2023 64.00p 64.00p 63.96p 64.00p 1563
17/07/2023 64.00p 64.00p 62.20p 64.00p 500
14/07/2023 63.50p 64.00p 62.15p 64.00p 4053
13/07/2023 63.50p 63.50p 63.00p 63.50p 324
12/07/2023 64.00p 65.00p 63.74p 64.00p 13000
11/07/2023 64.50p 64.50p 62.05p 64.00p 10000
10/07/2023 64.50p 64.92p 63.15p 64.50p 2889
07/07/2023 64.50p 65.00p 63.15p 64.50p 1904
06/07/2023 64.50p 65.00p 64.00p 64.50p 0
05/07/2023 65.00p 65.00p 64.00p 65.00p 13240
04/07/2023 65.00p 65.74p 65.00p 65.00p 1200
03/07/2023 65.00p 66.00p 64.56p 65.00p 16969
30/06/2023 64.50p 65.50p 63.02p 65.00p 6053
29/06/2023 64.00p 64.78p 63.55p 64.50p 12550
28/06/2023 64.00p 64.00p 63.67p 64.00p 0
27/06/2023 64.00p 64.00p 63.26p 64.00p 10488
26/06/2023 64.00p 64.98p 63.26p 64.00p 1360
23/06/2023 65.00p 65.35p 63.50p 63.50p 6501
22/06/2023 65.00p 65.35p 65.00p 65.00p 2400
21/06/2023 65.00p 65.00p 64.02p 65.00p 3143
20/06/2023 65.00p 65.68p 64.25p 65.00p 6074
19/06/2023 65.00p 65.74p 64.20p 65.00p 45938
16/06/2023 65.00p 65.45p 64.02p 65.00p 8800
15/06/2023 65.00p 65.00p 64.02p 65.00p 16008
14/06/2023 65.50p 65.50p 62.50p 65.00p 46444
13/06/2023 68.00p 68.00p 64.00p 65.50p 31376
12/06/2023 70.00p 70.00p 67.00p 68.00p 15152
09/06/2023 70.00p 70.00p 67.68p 70.00p 4035
08/06/2023 70.00p 70.00p 67.00p 70.00p 844
07/06/2023 70.00p 70.00p 67.90p 70.00p 8468
06/06/2023 68.00p 68.64p 67.55p 68.00p 12183
05/06/2023 71.50p 71.50p 68.00p 68.00p 11198
02/06/2023 71.50p 71.50p 70.25p 71.50p 124
01/06/2023 72.50p 72.50p 69.00p 71.50p 9176
31/05/2023 72.50p 72.50p 72.50p 72.50p 0
30/05/2023 72.50p 72.50p 70.00p 72.50p 2153
26/05/2023 72.50p 72.50p 70.02p 72.50p 7100
25/05/2023 72.50p 72.50p 71.50p 72.50p 419
24/05/2023 72.50p 72.50p 70.10p 72.50p 1200
23/05/2023 72.50p 72.50p 72.50p 72.50p 0
22/05/2023 72.50p 74.00p 70.10p 72.50p 441
19/05/2023 72.50p 72.50p 71.80p 72.50p 1332
18/05/2023 72.50p 72.50p 71.89p 72.50p 3000
17/05/2023 72.50p 72.50p 70.00p 72.50p 607
16/05/2023 72.50p 72.50p 72.50p 72.50p 0
15/05/2023 72.50p 72.50p 70.15p 72.50p 29100
12/05/2023 72.50p 74.00p 70.02p 72.50p 7
11/05/2023 72.50p 74.00p 72.50p 72.50p 1351
10/05/2023 72.50p 72.50p 72.50p 72.50p 0
09/05/2023 72.50p 72.50p 70.35p 72.50p 7125
05/05/2023 72.50p 72.89p 70.65p 72.50p 3643
04/05/2023 72.50p 72.50p 70.56p 72.50p 6017
03/05/2023 71.00p 71.00p 71.00p 71.00p 0
02/05/2023 74.00p 74.00p 69.55p 71.00p 33643
28/04/2023 73.50p 73.50p 73.00p 73.50p 100
27/04/2023 73.25p 73.50p 73.00p 73.50p 2743
26/04/2023 73.50p 73.50p 73.12p 73.25p 0
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

*Close Price adjusted for both dividends and splits