Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/07/2020 165.00p 166.45p 160.01p 165.00p 3555
06/07/2020 170.00p 170.00p 160.00p 165.00p 10602
03/07/2020 169.50p 172.64p 163.01p 169.50p 335
02/07/2020 169.50p 169.50p 163.53p 169.50p 4021
01/07/2020 169.50p 172.70p 165.00p 169.50p 2108
30/06/2020 170.50p 173.24p 163.01p 169.50p 11350
29/06/2020 170.50p 170.50p 164.01p 170.50p 4500
26/06/2020 170.50p 170.50p 164.01p 170.50p 3620
25/06/2020 170.50p 170.50p 168.60p 170.50p 4870
24/06/2020 170.50p 170.50p 168.55p 170.50p 100
23/06/2020 170.50p 175.00p 170.50p 170.50p 2217
22/06/2020 170.50p 173.24p 167.25p 170.50p 2944
19/06/2020 166.50p 176.35p 165.55p 170.50p 18364
18/06/2020 166.50p 166.50p 160.00p 166.50p 7566
17/06/2020 166.50p 169.99p 166.50p 166.50p 3523
16/06/2020 163.50p 169.63p 163.50p 166.50p 13797
15/06/2020 168.50p 169.50p 160.00p 163.50p 35425
12/06/2020 172.50p 173.00p 162.50p 173.00p 16661
11/06/2020 175.00p 175.00p 170.00p 172.50p 3000
10/06/2020 180.00p 180.00p 175.00p 175.00p 8000
09/06/2020 180.00p 180.00p 175.00p 180.00p 1179
08/06/2020 183.50p 184.00p 177.90p 180.00p 10172
05/06/2020 183.50p 189.00p 179.60p 183.50p 2829
04/06/2020 183.50p 183.50p 179.73p 183.50p 1689
03/06/2020 183.50p 189.46p 179.00p 183.50p 3451
02/06/2020 183.50p 184.55p 183.50p 183.50p 8000
01/06/2020 183.50p 184.55p 178.55p 183.50p 7426
29/05/2020 189.50p 189.50p 179.50p 183.50p 18000
28/05/2020 190.00p 190.00p 184.65p 189.50p 10950
27/05/2020 182.50p 200.00p 181.50p 192.50p 37205
26/05/2020 165.00p 184.25p 165.00p 182.50p 24305
25/05/2020 165.00p 168.25p 165.00p 165.00p 1777
22/05/2020 165.00p 168.25p 165.00p 165.00p 1777
21/05/2020 165.00p 169.99p 162.55p 165.00p 19695
20/05/2020 163.00p 170.00p 163.00p 165.00p 9365
19/05/2020 160.50p 163.00p 160.50p 163.00p 12329
18/05/2020 163.50p 164.55p 156.00p 160.50p 23720
15/05/2020 160.50p 165.00p 160.50p 163.50p 4540
14/05/2020 170.00p 170.00p 155.00p 160.50p 48456
13/05/2020 167.50p 172.00p 162.60p 170.00p 16406
12/05/2020 170.00p 173.41p 161.00p 167.50p 6373
11/05/2020 172.00p 175.00p 161.00p 170.00p 38181
08/05/2020 171.00p 175.48p 167.26p 172.00p 9221
07/05/2020 171.00p 175.48p 167.26p 172.00p 9221
06/05/2020 174.50p 177.25p 169.22p 171.00p 3064
05/05/2020 172.00p 180.00p 172.00p 174.50p 2755
04/05/2020 185.50p 185.50p 167.00p 172.00p 38552
01/05/2020 189.00p 189.00p 181.00p 185.50p 26118
30/04/2020 189.00p 189.50p 186.00p 189.00p 7105
29/04/2020 190.50p 194.99p 183.00p 189.00p 37611
28/04/2020 191.00p 195.66p 186.60p 190.50p 17437
27/04/2020 181.00p 195.00p 178.50p 191.00p 31764
24/04/2020 173.00p 184.00p 171.17p 181.00p 15434
23/04/2020 161.00p 180.00p 161.00p 174.00p 23442
22/04/2020 157.50p 161.00p 155.01p 161.00p 12814
21/04/2020 157.50p 158.75p 156.60p 157.50p 2700
20/04/2020 157.50p 158.75p 156.60p 157.50p 1781
17/04/2020 155.00p 157.50p 153.00p 157.50p 38495
16/04/2020 155.00p 155.00p 150.00p 155.00p 500
15/04/2020 155.00p 155.00p 150.01p 155.00p 2335
14/04/2020 155.00p 157.00p 150.70p 155.00p 21872
13/04/2020 157.00p 157.70p 150.00p 155.00p 23621
10/04/2020 157.00p 157.70p 150.00p 155.00p 23621
09/04/2020 157.00p 157.70p 150.00p 155.00p 23621
08/04/2020 157.00p 157.70p 154.01p 157.00p 7425
07/04/2020 163.50p 167.00p 158.01p 159.00p 32059
06/04/2020 155.00p 165.00p 152.00p 163.50p 16430
03/04/2020 145.00p 159.99p 145.00p 154.00p 13802
02/04/2020 135.00p 150.11p 135.00p 145.00p 8725
01/04/2020 145.00p 145.00p 133.00p 135.00p 16152
31/03/2020 145.00p 150.00p 143.25p 145.00p 2627
30/03/2020 145.00p 150.00p 143.25p 145.00p 4989
27/03/2020 145.00p 150.00p 140.75p 145.00p 12048
26/03/2020 139.00p 150.00p 133.25p 145.00p 8715
25/03/2020 126.50p 144.50p 126.50p 138.00p 17589
24/03/2020 115.00p 130.00p 113.00p 126.00p 20464
23/03/2020 119.00p 119.00p 110.88p 113.00p 4068
20/03/2020 111.00p 125.00p 107.16p 120.00p 30693
19/03/2020 117.50p 117.50p 107.50p 111.00p 29926
18/03/2020 125.50p 125.50p 117.00p 117.00p 9500
17/03/2020 127.00p 127.00p 120.00p 126.50p 10690
16/03/2020 143.00p 143.00p 121.00p 125.00p 52597
13/03/2020 135.50p 143.80p 134.06p 143.00p 27967
12/03/2020 157.50p 157.50p 130.00p 135.50p 55433
11/03/2020 167.00p 167.54p 158.00p 159.00p 8108
10/03/2020 167.50p 167.50p 163.01p 167.00p 7783
09/03/2020 170.50p 170.50p 162.40p 167.50p 12263
06/03/2020 180.50p 180.50p 173.55p 176.00p 20647
05/03/2020 182.50p 197.00p 173.77p 180.50p 79468
04/03/2020 181.00p 196.00p 181.00p 194.00p 34664
03/03/2020 167.50p 184.60p 167.01p 181.00p 20226
02/03/2020 172.50p 174.99p 166.00p 167.50p 27367
28/02/2020 177.50p 177.50p 165.00p 173.00p 32592
27/02/2020 194.50p 194.50p 173.28p 178.50p 31267
26/02/2020 200.00p 200.00p 182.00p 194.50p 48704
25/02/2020 202.00p 205.00p 199.36p 200.00p 9524
24/02/2020 214.00p 214.00p 190.01p 202.00p 52015
21/02/2020 208.00p 218.00p 205.25p 214.00p 23427
20/02/2020 222.00p 222.00p 204.00p 208.00p 18017
19/02/2020 222.00p 222.00p 220.00p 222.00p 2200
18/02/2020 227.00p 227.00p 222.00p 222.00p 2430
17/02/2020 227.00p 230.75p 222.50p 227.00p 2009
14/02/2020 229.00p 230.00p 226.50p 230.00p 1015
13/02/2020 229.00p 231.00p 226.01p 229.00p 2888
12/02/2020 229.00p 229.50p 229.00p 229.00p 100
11/02/2020 229.00p 229.00p 226.00p 229.00p 6644
10/02/2020 234.00p 238.00p 226.00p 229.00p 16777
07/02/2020 231.00p 236.00p 230.40p 234.00p 7173
06/02/2020 232.00p 232.00p 228.33p 231.00p 11575
05/02/2020 227.00p 232.00p 227.00p 230.00p 9645
04/02/2020 216.00p 232.68p 216.00p 227.00p 23360
03/02/2020 211.00p 218.00p 210.00p 215.00p 6901
31/01/2020 211.00p 215.95p 211.00p 211.00p 2659
30/01/2020 211.00p 216.00p 211.00p 211.00p 4846
29/01/2020 211.00p 211.00p 207.25p 211.00p 4498
28/01/2020 211.00p 211.00p 208.25p 211.00p 141
27/01/2020 211.00p 211.00p 206.00p 211.00p 7152
24/01/2020 209.00p 216.00p 206.00p 211.00p 20968
23/01/2020 212.00p 212.00p 206.01p 209.00p 4847
22/01/2020 218.00p 218.00p 210.00p 212.00p 13991
21/01/2020 224.00p 224.00p 218.10p 219.00p 11171
20/01/2020 225.00p 225.50p 222.00p 224.00p 6255
17/01/2020 225.00p 227.95p 225.00p 225.00p 3590
16/01/2020 225.00p 228.00p 225.00p 225.00p 6067
15/01/2020 225.00p 228.00p 225.00p 225.00p 1256
14/01/2020 225.00p 228.00p 225.00p 225.00p 4187
13/01/2020 225.00p 228.00p 224.22p 225.00p 7527
10/01/2020 228.00p 231.40p 223.36p 225.00p 12285
09/01/2020 206.00p 228.23p 206.00p 228.00p 49987
08/01/2020 206.00p 210.00p 204.15p 206.00p 9298
07/01/2020 207.00p 209.70p 203.44p 206.00p 8311
06/01/2020 194.50p 208.00p 192.05p 208.00p 27328
03/01/2020 193.50p 197.00p 192.60p 194.50p 3473
02/01/2020 197.00p 197.00p 190.05p 193.50p 11948
01/01/2020 198.00p 198.00p 197.00p 197.00p 1151
31/12/2019 198.00p 198.00p 197.00p 197.00p 1151
30/12/2019 198.00p 199.00p 196.00p 198.00p 8830
27/12/2019 195.00p 199.95p 195.00p 198.00p 4497
26/12/2019 198.00p 199.75p 196.40p 198.00p 3923
25/12/2019 198.00p 199.75p 196.40p 198.00p 3923
24/12/2019 198.00p 199.75p 196.40p 198.00p 3923
23/12/2019 198.00p 200.00p 196.05p 198.00p 13530
20/12/2019 195.00p 198.90p 195.00p 198.00p 3074
19/12/2019 198.00p 198.90p 196.05p 198.00p 3750
18/12/2019 198.00p 198.00p 196.05p 198.00p 939
17/12/2019 198.00p 199.50p 196.50p 198.00p 2700
16/12/2019 198.00p 198.00p 196.50p 198.00p 1198
13/12/2019 192.50p 199.95p 192.50p 198.00p 22300
12/12/2019 192.50p 192.50p 192.50p 192.50p 0
11/12/2019 190.50p 196.00p 190.50p 192.50p 5612
10/12/2019 193.50p 193.50p 187.05p 190.50p 4815
09/12/2019 193.50p 193.50p 190.05p 193.50p 33
06/12/2019 193.50p 196.00p 190.05p 193.50p 5011
05/12/2019 190.00p 197.00p 190.00p 193.50p 9219
04/12/2019 190.00p 195.00p 190.00p 190.00p 5149
03/12/2019 202.00p 202.00p 190.00p 190.00p 19389
02/12/2019 198.50p 206.00p 197.55p 202.00p 11359
29/11/2019 193.50p 202.00p 193.50p 198.50p 22248
28/11/2019 193.50p 196.95p 192.25p 193.50p 2087
27/11/2019 193.50p 196.95p 191.00p 193.50p 1972
26/11/2019 193.50p 193.50p 192.00p 193.50p 1723
25/11/2019 193.50p 196.95p 193.50p 193.50p 4833
22/11/2019 193.50p 196.75p 192.00p 193.50p 5011
21/11/2019 193.50p 195.00p 191.75p 193.50p 1566
20/11/2019 189.50p 195.00p 189.50p 193.50p 11722
19/11/2019 185.00p 190.00p 183.12p 189.50p 18206
18/11/2019 185.00p 186.80p 182.30p 185.00p 6937
15/11/2019 185.00p 186.50p 185.00p 185.00p 685
14/11/2019 186.50p 186.50p 183.00p 185.00p 3749
13/11/2019 186.50p 188.95p 186.50p 186.50p 1565
12/11/2019 186.50p 186.50p 186.50p 186.50p 0
11/11/2019 186.50p 186.50p 183.50p 186.50p 40
08/11/2019 190.00p 192.00p 183.35p 186.50p 19712
07/11/2019 187.50p 192.00p 186.03p 190.00p 16127
06/11/2019 181.50p 190.00p 180.00p 187.50p 20597
05/11/2019 169.00p 183.00p 169.00p 181.50p 73393
04/11/2019 169.00p 172.00p 165.50p 169.00p 52534
01/11/2019 169.50p 170.25p 166.50p 169.00p 6241
31/10/2019 170.50p 171.00p 169.00p 169.50p 879
30/10/2019 173.50p 173.50p 169.00p 170.50p 5704
29/10/2019 173.50p 174.00p 172.00p 173.50p 7016
28/10/2019 173.50p 174.00p 172.00p 173.50p 9925
25/10/2019 175.50p 175.50p 170.00p 173.50p 9340
24/10/2019 177.00p 177.00p 174.57p 175.50p 3260
23/10/2019 182.00p 182.80p 175.50p 177.00p 11844
22/10/2019 182.00p 182.80p 181.05p 182.00p 2949
21/10/2019 182.00p 182.80p 182.00p 182.00p 9578
18/10/2019 182.00p 182.80p 182.00p 182.00p 2500
17/10/2019 182.00p 182.80p 181.25p 182.00p 3312
16/10/2019 182.00p 182.00p 181.25p 182.00p 509
15/10/2019 182.00p 182.50p 182.00p 182.00p 15
14/10/2019 182.00p 183.00p 181.25p 182.00p 8716
11/10/2019 181.50p 183.00p 181.50p 182.00p 12466
10/10/2019 181.50p 183.00p 180.09p 181.50p 1903
09/10/2019 184.50p 184.50p 180.15p 181.50p 4101
08/10/2019 192.50p 193.00p 181.23p 184.50p 15126
07/10/2019 194.50p 195.00p 190.05p 192.50p 4504
04/10/2019 194.50p 195.25p 190.00p 194.50p 7608
03/10/2019 194.50p 195.00p 194.50p 194.50p 1453
02/10/2019 194.50p 195.50p 194.50p 194.50p 599

*Close Price adjusted for both dividends and splits