Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
12/07/2022 76.00p 76.00p 75.26p 76.00p 200
11/07/2022 78.00p 78.00p 75.24p 76.00p 10901
08/07/2022 81.00p 81.00p 78.00p 78.00p 13000
07/07/2022 75.00p 81.00p 75.00p 81.00p 21155
06/07/2022 75.00p 75.00p 75.00p 75.00p 164
05/07/2022 75.00p 75.00p 73.00p 75.00p 13850
04/07/2022 75.00p 75.00p 73.44p 75.00p 697
01/07/2022 73.50p 75.00p 73.44p 75.00p 1799
30/06/2022 73.50p 73.50p 73.50p 73.50p 0
29/06/2022 73.50p 74.52p 73.50p 73.50p 10203
28/06/2022 72.50p 73.99p 69.25p 73.00p 58136
27/06/2022 72.50p 72.50p 71.02p 72.50p 1557
24/06/2022 73.00p 73.00p 70.00p 72.50p 19027
23/06/2022 73.00p 73.00p 72.02p 73.00p 1035
22/06/2022 72.00p 73.24p 70.44p 73.00p 19093
21/06/2022 75.50p 76.24p 71.50p 72.00p 24136
20/06/2022 75.50p 76.49p 75.50p 75.50p 850
17/06/2022 75.50p 76.49p 73.55p 75.50p 528
16/06/2022 74.00p 74.00p 74.00p 74.00p 0
15/06/2022 74.00p 74.88p 74.00p 74.00p 261
14/06/2022 78.50p 78.50p 74.00p 74.00p 6250
13/06/2022 78.50p 78.50p 77.02p 78.50p 1000
10/06/2022 78.50p 78.50p 76.00p 78.50p 11368
09/06/2022 78.50p 78.50p 78.50p 78.50p 0
08/06/2022 78.00p 78.74p 77.07p 78.50p 7997
07/06/2022 78.00p 78.25p 78.00p 78.00p 3923
06/06/2022 78.00p 79.94p 75.50p 78.00p 22234
03/06/2022 78.00p 79.99p 76.00p 78.00p 18652
02/06/2022 78.00p 79.99p 76.00p 78.00p 18652
01/06/2022 78.00p 79.98p 76.00p 78.00p 18652
31/05/2022 78.00p 78.00p 78.00p 78.00p 0
30/05/2022 79.00p 79.00p 76.00p 78.00p 5182
27/05/2022 79.00p 79.00p 79.00p 79.00p 0
26/05/2022 79.00p 80.00p 76.02p 79.00p 119
25/05/2022 79.00p 80.00p 79.00p 79.00p 569
24/05/2022 79.50p 79.50p 77.06p 79.00p 1227
23/05/2022 79.50p 80.44p 79.50p 79.50p 651
20/05/2022 79.50p 79.50p 79.50p 79.50p 0
19/05/2022 79.50p 79.50p 77.02p 79.50p 1697
18/05/2022 79.50p 80.74p 77.00p 79.50p 5887
17/05/2022 79.50p 79.50p 77.41p 79.50p 4560
16/05/2022 79.50p 79.50p 78.06p 79.50p 5919
13/05/2022 79.50p 80.88p 78.06p 79.50p 1608
12/05/2022 79.50p 80.88p 78.06p 79.50p 1200
11/05/2022 79.50p 79.50p 79.50p 79.50p 0
10/05/2022 79.50p 79.50p 79.50p 79.50p 0
09/05/2022 81.00p 82.44p 77.00p 79.50p 15765
06/05/2022 82.00p 82.00p 80.00p 81.00p 5000
05/05/2022 83.00p 83.00p 80.02p 82.00p 11500
04/05/2022 85.00p 87.28p 82.12p 83.00p 8452
03/05/2022 79.00p 85.00p 78.04p 85.00p 23840
02/05/2022 79.00p 80.59p 79.00p 79.00p 242
29/04/2022 79.00p 80.59p 79.00p 79.00p 242
28/04/2022 79.00p 80.64p 79.00p 79.00p 482
27/04/2022 79.00p 79.00p 77.72p 79.00p 998
26/04/2022 79.00p 79.00p 79.00p 79.00p 0
25/04/2022 79.00p 79.00p 77.56p 79.00p 429
22/04/2022 79.00p 80.74p 78.00p 79.80p 28261
21/04/2022 78.00p 80.74p 77.75p 79.00p 4836
20/04/2022 77.50p 79.40p 76.75p 78.00p 5053
19/04/2022 77.50p 79.45p 77.50p 77.50p 5000
18/04/2022 77.50p 79.64p 76.57p 77.50p 1658
15/04/2022 77.50p 79.64p 76.57p 77.50p 1658
14/04/2022 77.50p 79.64p 76.56p 77.50p 1658
13/04/2022 77.50p 79.70p 76.48p 77.50p 3848
12/04/2022 77.00p 77.50p 77.00p 77.50p 0
11/04/2022 77.50p 77.50p 76.40p 77.50p 8
08/04/2022 77.50p 79.86p 76.44p 77.50p 9047
07/04/2022 77.50p 80.00p 77.50p 77.50p 8369
06/04/2022 77.50p 79.86p 76.44p 77.50p 10880
05/04/2022 78.00p 80.04p 76.44p 77.50p 5172
04/04/2022 78.00p 80.04p 77.06p 78.00p 7461
01/04/2022 78.00p 80.04p 76.68p 78.00p 4113
31/03/2022 78.00p 80.98p 75.55p 78.00p 20400
30/03/2022 78.00p 80.98p 77.06p 78.00p 462
29/03/2022 78.00p 80.98p 78.00p 78.00p 3308
28/03/2022 78.00p 81.00p 76.68p 78.00p 16518
25/03/2022 77.00p 79.00p 77.00p 78.00p 6547
24/03/2022 77.00p 78.90p 75.68p 77.00p 156
23/03/2022 77.00p 80.00p 77.00p 77.00p 1298
22/03/2022 77.00p 78.90p 75.56p 77.00p 1061
21/03/2022 76.50p 78.00p 75.18p 77.00p 16650
18/03/2022 77.50p 77.85p 75.04p 76.50p 10000

*Close Price adjusted for both dividends and splits