Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/01/2022 75.50p 75.50p 74.01p 74.50p 73869
19/01/2022 76.00p 76.00p 74.12p 75.50p 13187
18/01/2022 75.00p 77.50p 74.04p 76.00p 75120
17/01/2022 76.00p 76.00p 73.00p 75.00p 109712
14/01/2022 77.00p 77.00p 74.00p 76.00p 32631
13/01/2022 77.00p 77.00p 75.02p 77.00p 22184
12/01/2022 78.00p 78.00p 75.00p 77.00p 75976
10/01/2022 77.50p 78.20p 76.00p 77.50p 44113
07/01/2022 78.50p 78.94p 75.50p 77.50p 19748
06/01/2022 78.50p 78.95p 77.05p 78.50p 12568
05/01/2022 78.50p 79.50p 77.00p 78.50p 50653
04/01/2022 80.00p 81.00p 76.50p 78.50p 33958
03/01/2022 80.00p 81.10p 78.51p 80.00p 2812
31/12/2021 80.00p 81.10p 78.50p 80.00p 2812
30/12/2021 78.50p 81.70p 77.63p 80.00p 56288
29/12/2021 83.00p 83.25p 77.02p 78.50p 68768
28/12/2021 83.50p 83.50p 81.00p 83.00p 9000
27/12/2021 83.50p 83.50p 81.00p 83.00p 9000
24/12/2021 83.50p 83.50p 81.00p 83.00p 9000
23/12/2021 83.50p 84.34p 82.60p 83.50p 4753
22/12/2021 85.00p 85.00p 82.10p 83.50p 30465
21/12/2021 85.00p 85.68p 84.35p 85.00p 5375
20/12/2021 85.00p 85.68p 84.35p 85.00p 2540
17/12/2021 85.00p 85.74p 84.35p 85.00p 1964
16/12/2021 85.50p 85.74p 84.25p 85.00p 12869
15/12/2021 85.50p 85.50p 83.40p 85.50p 4148
14/12/2021 85.00p 86.00p 84.55p 85.50p 26729
13/12/2021 88.00p 88.00p 84.55p 85.00p 26633
10/12/2021 89.00p 89.00p 87.32p 88.00p 16206
09/12/2021 90.50p 90.50p 87.75p 89.00p 12297
08/12/2021 93.50p 93.50p 90.00p 90.50p 27222
07/12/2021 94.00p 94.00p 92.25p 93.50p 26201
06/12/2021 94.50p 95.00p 93.00p 94.00p 15112
03/12/2021 95.00p 95.00p 92.75p 94.50p 43293
02/12/2021 95.00p 95.00p 94.50p 95.00p 8675
01/12/2021 95.00p 95.40p 94.00p 95.00p 18080
30/11/2021 102.50p 102.50p 94.00p 95.00p 60797
29/11/2021 110.00p 115.00p 100.70p 102.50p 275711
26/11/2021 127.50p 129.90p 125.02p 126.50p 22354
25/11/2021 127.00p 128.90p 125.05p 127.50p 2539
24/11/2021 127.00p 127.00p 125.02p 127.00p 5307
23/11/2021 129.00p 129.90p 125.00p 127.00p 8919
22/11/2021 130.00p 130.00p 128.76p 129.00p 5270
19/11/2021 130.00p 130.00p 130.00p 130.00p 0
18/11/2021 130.50p 130.50p 128.66p 130.00p 5862
17/11/2021 130.50p 130.50p 128.00p 130.50p 7266
16/11/2021 127.50p 133.00p 127.50p 130.50p 22536
15/11/2021 127.50p 129.30p 127.50p 127.50p 4300
12/11/2021 126.50p 129.50p 125.65p 127.50p 33069
11/11/2021 129.50p 129.50p 125.55p 127.50p 48058
10/11/2021 129.50p 130.84p 127.50p 129.50p 3374
09/11/2021 129.50p 131.44p 127.66p 129.50p 10284
08/11/2021 129.50p 130.75p 127.50p 129.50p 1522
05/11/2021 132.00p 133.80p 127.05p 129.50p 16145
04/11/2021 131.50p 133.90p 131.41p 132.00p 6011
03/11/2021 128.50p 133.00p 128.50p 131.50p 9776
02/11/2021 123.00p 130.00p 123.00p 128.50p 34054
01/11/2021 119.50p 124.00p 119.50p 123.00p 20307
29/10/2021 122.50p 122.50p 117.55p 119.50p 28450
28/10/2021 122.50p 123.45p 120.00p 122.50p 10267
27/10/2021 122.50p 122.50p 118.36p 122.50p 28541
26/10/2021 122.50p 124.00p 120.00p 122.50p 9915
25/10/2021 123.50p 123.50p 119.00p 122.00p 50110
22/10/2021 123.50p 123.50p 123.25p 123.50p 9622
21/10/2021 123.50p 123.50p 122.00p 123.50p 3673
20/10/2021 123.50p 123.50p 122.10p 123.50p 19610
19/10/2021 123.50p 123.80p 123.50p 123.50p 12610
18/10/2021 122.50p 124.40p 121.00p 123.50p 26654
15/10/2021 122.50p 122.80p 120.00p 122.50p 47469
14/10/2021 122.50p 125.00p 120.30p 122.50p 32969
13/10/2021 127.50p 127.50p 120.18p 122.50p 37866
12/10/2021 130.00p 131.74p 123.00p 127.50p 45419
11/10/2021 134.50p 134.84p 128.00p 130.50p 49059
08/10/2021 136.00p 136.74p 132.00p 134.50p 19028
07/10/2021 137.50p 137.50p 136.56p 137.00p 14169
06/10/2021 137.50p 138.70p 136.56p 137.50p 13026
05/10/2021 135.50p 138.50p 135.50p 137.50p 4600
04/10/2021 147.00p 147.00p 135.49p 135.50p 72700
01/10/2021 148.50p 149.00p 145.00p 147.00p 9672
30/09/2021 150.00p 150.00p 147.00p 148.50p 2850
29/09/2021 152.50p 152.50p 146.00p 150.00p 12972
28/09/2021 152.50p 154.80p 150.00p 152.50p 18382
27/09/2021 151.00p 154.80p 148.01p 152.50p 11600
24/09/2021 152.50p 154.98p 151.56p 152.50p 6172
23/09/2021 152.50p 155.00p 151.30p 152.50p 11671
22/09/2021 150.00p 152.55p 146.00p 152.50p 19808
21/09/2021 151.00p 152.90p 147.00p 150.00p 11662
20/09/2021 151.00p 151.00p 148.15p 151.00p 2093
17/09/2021 151.00p 153.44p 148.00p 151.00p 24049
16/09/2021 150.00p 153.98p 150.00p 151.00p 33777
15/09/2021 152.50p 153.00p 146.30p 150.00p 50849
14/09/2021 153.00p 155.80p 150.00p 152.50p 86220
13/09/2021 147.50p 158.00p 147.50p 151.00p 109999
10/09/2021 142.00p 149.45p 142.00p 147.50p 72394
09/09/2021 143.50p 145.84p 137.02p 142.00p 40513
08/09/2021 143.50p 145.00p 140.15p 143.50p 40561
07/09/2021 135.50p 150.00p 131.37p 145.00p 430878
06/09/2021 136.00p 139.00p 131.00p 133.50p 115284
03/09/2021 137.50p 137.50p 130.12p 136.00p 193249
02/09/2021 140.50p 142.98p 135.00p 137.50p 81873
01/09/2021 165.00p 165.00p 136.55p 138.00p 343795
31/08/2021 166.00p 170.98p 163.10p 166.50p 9748
30/08/2021 166.00p 170.98p 161.60p 166.00p 6983
27/08/2021 166.00p 170.98p 161.60p 166.00p 6983
26/08/2021 166.00p 171.00p 161.50p 166.00p 12285
25/08/2021 166.00p 169.90p 166.00p 166.00p 1343
24/08/2021 166.00p 167.00p 161.00p 166.00p 11318
23/08/2021 166.00p 169.90p 161.10p 166.00p 2588
20/08/2021 166.00p 170.50p 162.20p 166.00p 7258
19/08/2021 171.50p 171.50p 165.00p 166.00p 10894
18/08/2021 172.50p 174.00p 170.00p 172.50p 16490
17/08/2021 172.50p 173.45p 167.00p 172.50p 12550
16/08/2021 172.50p 172.98p 168.00p 172.50p 23778
13/08/2021 172.50p 175.00p 170.25p 172.50p 8415
12/08/2021 175.00p 179.00p 170.00p 172.50p 19729
11/08/2021 172.50p 179.00p 171.70p 175.00p 3527
10/08/2021 165.00p 175.00p 165.00p 175.00p 15098
09/08/2021 165.00p 175.00p 162.55p 165.00p 14378
06/08/2021 165.00p 169.98p 161.80p 165.00p 5257
05/08/2021 165.00p 165.00p 165.00p 165.00p 0
04/08/2021 165.00p 165.00p 161.00p 165.00p 12500
03/08/2021 165.00p 169.90p 161.25p 165.00p 5482
02/08/2021 160.00p 168.44p 160.00p 165.00p 20775
30/07/2021 160.00p 160.00p 156.01p 160.00p 2783
29/07/2021 160.00p 164.98p 158.16p 160.00p 6304
28/07/2021 160.00p 160.00p 160.00p 160.00p 0
27/07/2021 160.00p 164.98p 160.00p 160.00p 18124
26/07/2021 160.00p 161.70p 157.55p 160.00p 16698
23/07/2021 160.00p 164.44p 157.55p 160.00p 13324
22/07/2021 157.00p 161.74p 157.00p 160.00p 4907
21/07/2021 157.00p 161.98p 157.00p 157.00p 1636
20/07/2021 157.00p 157.00p 153.40p 157.00p 250
19/07/2021 157.00p 162.00p 153.30p 157.00p 4847
16/07/2021 156.00p 160.00p 156.00p 157.00p 1057
15/07/2021 155.00p 159.00p 151.15p 156.00p 16316
14/07/2021 159.00p 160.00p 151.00p 155.00p 25246
13/07/2021 159.00p 160.00p 153.00p 159.00p 11575
12/07/2021 159.00p 161.00p 155.00p 160.00p 11045
09/07/2021 160.00p 160.00p 153.00p 159.00p 11698
08/07/2021 161.00p 161.00p 155.00p 160.00p 19055
07/07/2021 161.50p 161.50p 157.00p 161.00p 2000
06/07/2021 161.00p 161.50p 157.00p 161.50p 15849
05/07/2021 160.00p 161.00p 155.00p 161.00p 7409
02/07/2021 162.50p 162.50p 155.70p 160.00p 9636
01/07/2021 165.00p 165.00p 160.02p 162.50p 13610
30/06/2021 165.00p 165.00p 165.00p 165.00p 0
29/06/2021 165.00p 165.00p 160.15p 165.00p 1035
28/06/2021 165.00p 165.00p 160.05p 165.00p 9116
25/06/2021 165.00p 165.00p 160.05p 165.00p 2797
24/06/2021 165.00p 165.00p 160.02p 165.00p 14372
23/06/2021 162.50p 169.90p 162.50p 165.00p 29572
22/06/2021 162.50p 163.55p 160.02p 162.50p 62
21/06/2021 165.00p 165.00p 158.00p 162.50p 11541
18/06/2021 165.00p 165.00p 160.02p 165.00p 5417
17/06/2021 165.00p 165.00p 160.15p 161.00p 4517
16/06/2021 165.00p 165.00p 161.00p 165.00p 9007
15/06/2021 165.00p 165.00p 160.03p 165.00p 4407
14/06/2021 165.00p 165.00p 160.03p 165.00p 5848
11/06/2021 165.00p 165.00p 164.74p 165.00p 150
10/06/2021 165.00p 165.00p 160.02p 165.00p 1863
09/06/2021 164.00p 166.74p 161.70p 165.00p 13600
08/06/2021 164.00p 167.00p 160.00p 167.00p 33571
07/06/2021 170.00p 170.00p 160.96p 164.00p 14926
04/06/2021 170.00p 170.00p 165.02p 170.00p 7795
03/06/2021 170.00p 170.00p 165.25p 170.00p 11164
02/06/2021 170.00p 170.00p 165.25p 170.00p 6191
01/06/2021 170.00p 170.00p 165.25p 170.00p 10114
31/05/2021 170.00p 170.00p 165.25p 170.00p 5424
28/05/2021 170.00p 170.00p 165.25p 170.00p 5424
27/05/2021 168.50p 170.00p 165.25p 170.00p 7275
26/05/2021 168.50p 168.50p 168.50p 168.50p 0
25/05/2021 168.50p 168.50p 168.50p 168.50p 0
24/05/2021 170.00p 170.00p 165.00p 168.50p 20945
21/05/2021 170.00p 170.00p 165.50p 170.00p 10002
20/05/2021 170.00p 173.00p 166.50p 170.00p 1799
19/05/2021 170.00p 174.89p 166.50p 170.00p 3270
18/05/2021 170.00p 174.98p 170.00p 170.00p 6745
17/05/2021 170.00p 174.90p 170.00p 170.00p 2284
14/05/2021 170.00p 173.45p 170.00p 170.00p 4929
13/05/2021 172.50p 173.45p 170.00p 170.00p 8167
12/05/2021 169.00p 169.00p 168.85p 169.00p 40
11/05/2021 169.00p 169.00p 168.85p 169.00p 13
10/05/2021 169.00p 172.98p 166.25p 169.00p 14973
07/05/2021 169.00p 172.44p 168.85p 169.00p 5679
06/05/2021 172.50p 172.50p 168.70p 169.00p 10121
05/05/2021 171.50p 173.00p 171.50p 171.50p 285
04/05/2021 171.50p 173.30p 168.02p 171.50p 12963
03/05/2021 172.50p 173.50p 168.02p 171.50p 7146
30/04/2021 172.50p 173.50p 168.02p 171.50p 7146
29/04/2021 175.00p 175.00p 170.00p 175.00p 4677
28/04/2021 178.00p 178.00p 170.10p 175.00p 8485
27/04/2021 177.50p 183.00p 173.00p 178.00p 30695
26/04/2021 177.50p 179.55p 177.10p 177.50p 14694
23/04/2021 177.50p 183.00p 177.20p 177.50p 11622
22/04/2021 177.50p 180.00p 176.50p 177.50p 7709
21/04/2021 174.00p 179.98p 174.00p 177.50p 11887
20/04/2021 172.00p 175.98p 169.00p 174.00p 15367
19/04/2021 172.00p 175.92p 169.00p 172.00p 6380
16/04/2021 169.00p 174.40p 167.50p 172.00p 13280
15/04/2021 169.00p 171.39p 167.50p 169.00p 18183

*Close Price adjusted for both dividends and splits