Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/11/2024 124.50p 130.00p 124.50p 127.00p 25504
13/11/2024 122.50p 126.77p 121.25p 124.50p 18794
12/11/2024 123.00p 124.60p 118.00p 118.00p 35494
11/11/2024 114.00p 123.00p 114.00p 123.00p 37833
08/11/2024 120.50p 120.50p 114.00p 114.00p 22438
07/11/2024 109.00p 120.50p 109.00p 120.50p 99606
06/11/2024 109.00p 109.78p 107.00p 109.00p 6185
05/11/2024 109.00p 110.49p 106.23p 109.00p 12138
04/11/2024 109.00p 110.89p 106.50p 109.00p 12813
01/11/2024 109.00p 110.89p 108.36p 109.00p 11366
31/10/2024 109.00p 110.70p 109.00p 109.00p 989
30/10/2024 107.50p 110.00p 106.00p 109.00p 17550
29/10/2024 104.00p 109.45p 103.78p 107.50p 25935
28/10/2024 110.00p 110.40p 103.78p 104.00p 34902
25/10/2024 111.50p 111.50p 108.00p 110.00p 4021
24/10/2024 111.50p 112.00p 111.50p 111.50p 441
23/10/2024 111.50p 111.50p 109.05p 111.50p 462
22/10/2024 113.00p 113.00p 109.25p 111.50p 5565
21/10/2024 113.00p 115.34p 110.66p 113.00p 4807
18/10/2024 112.00p 114.90p 110.00p 113.00p 3589
17/10/2024 111.50p 112.90p 111.50p 112.00p 4268
16/10/2024 112.00p 112.80p 109.66p 111.50p 8995
15/10/2024 110.50p 113.80p 110.50p 112.00p 6119
14/10/2024 110.50p 111.00p 109.77p 110.50p 2123
11/10/2024 110.00p 111.40p 109.00p 109.00p 23294
10/10/2024 110.00p 111.00p 108.10p 110.00p 5972
09/10/2024 109.50p 111.45p 107.15p 110.00p 16377
08/10/2024 109.50p 109.50p 107.05p 109.50p 4403
07/10/2024 115.00p 115.00p 106.50p 109.50p 55518
04/10/2024 119.50p 120.00p 114.00p 115.00p 26197
03/10/2024 121.00p 121.00p 117.05p 119.50p 8022
02/10/2024 124.00p 124.50p 120.50p 123.00p 22587
01/10/2024 125.00p 127.94p 122.76p 124.00p 16761
30/09/2024 125.00p 127.94p 123.00p 125.00p 5953
27/09/2024 125.00p 128.00p 122.33p 125.00p 15860
26/09/2024 123.50p 125.00p 123.00p 125.00p 1641
25/09/2024 120.50p 127.49p 120.50p 123.00p 94701
24/09/2024 120.50p 120.50p 119.17p 120.50p 5105
23/09/2024 120.50p 120.70p 120.50p 120.50p 835
20/09/2024 122.50p 122.50p 119.04p 120.50p 12847
19/09/2024 122.50p 124.70p 120.25p 122.50p 19986
18/09/2024 122.50p 124.70p 120.00p 122.50p 4599
17/09/2024 124.00p 125.90p 121.17p 122.50p 19081
16/09/2024 124.50p 126.80p 123.66p 124.00p 14964
13/09/2024 125.50p 129.00p 122.75p 124.50p 14850
12/09/2024 124.00p 129.00p 122.25p 125.50p 14533
11/09/2024 128.50p 129.75p 122.50p 124.00p 71188
10/09/2024 130.50p 133.00p 128.00p 128.50p 60903
09/09/2024 124.00p 135.00p 124.00p 129.50p 133843
06/09/2024 118.50p 126.00p 118.50p 124.00p 50005
05/09/2024 119.50p 120.70p 118.50p 118.50p 16423
04/09/2024 120.00p 122.50p 115.04p 119.50p 38412
03/09/2024 106.50p 122.90p 106.50p 120.00p 213452
02/09/2024 101.00p 109.56p 100.00p 106.50p 195710
30/08/2024 98.00p 99.96p 98.00p 98.00p 5
29/08/2024 98.00p 98.00p 97.57p 98.00p 2041
28/08/2024 98.00p 98.00p 97.45p 98.00p 0
27/08/2024 98.00p 99.96p 97.40p 98.00p 7731
23/08/2024 98.00p 99.96p 97.40p 98.00p 3941
22/08/2024 98.00p 99.96p 97.40p 98.00p 6238
21/08/2024 98.00p 98.00p 97.45p 98.00p 0
20/08/2024 98.00p 99.96p 98.00p 98.00p 1744
19/08/2024 99.50p 99.96p 98.00p 98.00p 16969
16/08/2024 99.50p 100.85p 98.69p 99.50p 13963
15/08/2024 100.50p 100.50p 98.66p 99.50p 7500
14/08/2024 100.50p 101.00p 100.00p 100.50p 38347
13/08/2024 100.50p 101.00p 100.00p 100.50p 45080
12/08/2024 97.50p 101.40p 97.50p 100.50p 18740
09/08/2024 97.50p 99.90p 97.50p 97.50p 987
08/08/2024 97.50p 100.00p 97.50p 97.50p 2988
07/08/2024 97.00p 100.00p 97.00p 97.50p 11738
06/08/2024 96.00p 100.00p 93.27p 100.00p 34044
05/08/2024 97.50p 98.00p 93.00p 95.50p 25020
02/08/2024 97.50p 99.80p 96.16p 97.50p 28363
01/08/2024 98.00p 100.80p 95.00p 97.50p 30789
31/07/2024 98.00p 98.00p 97.70p 98.00p 6925
30/07/2024 98.00p 100.00p 96.00p 98.00p 6550
29/07/2024 98.50p 100.90p 97.13p 98.00p 64914
26/07/2024 98.50p 100.80p 98.00p 98.50p 41194
25/07/2024 98.50p 98.50p 97.75p 98.50p 248
24/07/2024 98.00p 100.30p 98.00p 98.50p 15000
23/07/2024 96.00p 100.90p 95.00p 98.00p 160508
22/07/2024 92.00p 97.45p 92.00p 96.00p 85203
19/07/2024 88.50p 88.50p 87.50p 88.50p 1842
18/07/2024 88.00p 89.00p 86.00p 88.50p 11745
17/07/2024 88.50p 88.50p 84.25p 88.00p 32006
16/07/2024 91.00p 91.35p 86.00p 88.50p 43933
15/07/2024 91.00p 92.00p 88.00p 91.00p 1147
12/07/2024 92.00p 92.00p 88.10p 91.00p 9149
11/07/2024 92.00p 92.00p 90.00p 92.00p 1896
10/07/2024 92.00p 92.00p 89.14p 92.00p 7331
09/07/2024 92.00p 92.00p 90.00p 92.00p 1480
08/07/2024 92.00p 92.00p 90.00p 92.00p 7812
05/07/2024 92.00p 92.00p 92.00p 92.00p 0
04/07/2024 92.00p 92.00p 90.00p 92.00p 1139
03/07/2024 92.00p 92.00p 90.00p 92.00p 3507
02/07/2024 92.00p 92.00p 90.00p 92.00p 1903
01/07/2024 92.50p 93.24p 90.00p 92.00p 6000
28/06/2024 93.50p 93.94p 91.25p 92.50p 15076
27/06/2024 92.50p 93.55p 90.20p 93.50p 27579
26/06/2024 96.00p 96.20p 91.00p 92.50p 32424
25/06/2024 96.00p 96.00p 94.04p 96.00p 8475
24/06/2024 96.00p 96.00p 93.14p 96.00p 2507
21/06/2024 95.50p 96.00p 93.00p 96.00p 19232
20/06/2024 95.50p 95.50p 95.00p 95.50p 1152
19/06/2024 96.00p 97.74p 93.00p 95.50p 2894
18/06/2024 96.50p 96.50p 95.00p 96.50p 1709
17/06/2024 96.50p 97.80p 95.00p 96.50p 99
14/06/2024 96.50p 96.50p 95.96p 96.50p 1042
13/06/2024 96.50p 96.91p 96.50p 96.50p 0
12/06/2024 96.50p 96.50p 95.00p 96.50p 6095
11/06/2024 98.00p 98.00p 92.00p 96.50p 5717
10/06/2024 98.00p 98.90p 95.10p 98.00p 1602
07/06/2024 98.00p 100.70p 94.00p 98.00p 8475
06/06/2024 96.50p 99.50p 95.00p 98.00p 12171
05/06/2024 96.50p 97.65p 94.69p 96.50p 4082
04/06/2024 98.00p 98.00p 95.10p 96.50p 1281
03/06/2024 98.50p 100.85p 95.35p 98.00p 9085
31/05/2024 96.50p 100.00p 95.00p 98.50p 18388
30/05/2024 99.00p 99.95p 95.00p 96.50p 10148
29/05/2024 100.00p 102.00p 98.00p 99.00p 14477
28/05/2024 100.00p 100.44p 98.02p 100.00p 8291
24/05/2024 100.00p 100.00p 99.00p 100.00p 1261
23/05/2024 100.00p 100.00p 99.00p 100.00p 450
22/05/2024 100.00p 100.44p 99.16p 100.00p 8682
21/05/2024 100.00p 100.00p 99.16p 100.00p 900
20/05/2024 100.00p 101.00p 99.00p 100.00p 1594
17/05/2024 101.00p 101.00p 98.80p 100.00p 0
16/05/2024 101.00p 102.35p 99.35p 101.00p 10654
15/05/2024 101.00p 102.35p 101.00p 101.00p 300
14/05/2024 101.00p 101.90p 98.00p 101.00p 23739
13/05/2024 101.00p 101.90p 101.00p 101.00p 4500
10/05/2024 102.00p 102.00p 98.75p 101.00p 11724
09/05/2024 103.50p 104.98p 100.00p 102.00p 22779
08/05/2024 103.50p 104.74p 102.00p 103.50p 4964
07/05/2024 103.50p 105.00p 102.55p 103.50p 9326
03/05/2024 103.50p 104.89p 103.50p 103.50p 470
02/05/2024 104.00p 104.00p 102.20p 103.50p 10567
01/05/2024 104.00p 104.00p 103.16p 104.00p 1000
30/04/2024 104.00p 105.80p 104.00p 104.00p 792
29/04/2024 105.00p 108.00p 102.96p 104.00p 6603
26/04/2024 106.50p 106.50p 103.02p 105.00p 21162
25/04/2024 106.50p 107.20p 106.50p 106.50p 0
24/04/2024 106.50p 108.00p 106.20p 106.50p 5824
23/04/2024 106.50p 107.20p 106.50p 106.50p 0
22/04/2024 106.50p 107.44p 106.50p 106.50p 976
19/04/2024 106.50p 107.44p 106.50p 106.50p 45
18/04/2024 106.50p 106.50p 106.41p 106.50p 1037
17/04/2024 106.50p 106.50p 106.41p 106.50p 4680
16/04/2024 106.50p 107.20p 106.50p 106.50p 0
15/04/2024 106.50p 107.74p 106.35p 106.50p 1206
12/04/2024 106.50p 107.85p 106.50p 106.50p 160
11/04/2024 106.50p 107.85p 106.50p 106.50p 76
10/04/2024 106.50p 106.50p 105.00p 106.50p 4684
09/04/2024 105.50p 107.44p 105.50p 106.50p 18439
08/04/2024 105.50p 105.74p 105.00p 105.50p 5134
05/04/2024 106.00p 106.44p 105.00p 105.50p 2540
04/04/2024 106.00p 106.00p 105.00p 106.00p 2519
03/04/2024 106.00p 107.00p 105.00p 106.00p 17
02/04/2024 107.00p 108.00p 104.50p 106.00p 12784
28/03/2024 108.50p 108.70p 107.00p 107.00p 3857
27/03/2024 108.50p 109.18p 108.50p 108.50p 0
26/03/2024 108.50p 108.70p 107.26p 108.50p 2786
25/03/2024 111.50p 111.50p 107.00p 108.50p 33981
22/03/2024 112.00p 112.00p 111.00p 111.50p 3623
21/03/2024 112.50p 114.00p 110.50p 112.00p 3683
20/03/2024 105.00p 108.00p 105.00p 111.50p 21301
19/03/2024 105.00p 110.00p 105.00p 108.00p 36750
18/03/2024 105.00p 105.90p 105.00p 105.00p 1037
15/03/2024 105.00p 108.00p 105.00p 105.00p 453
14/03/2024 105.00p 108.00p 105.00p 105.00p 5990
13/03/2024 105.00p 107.50p 102.00p 105.00p 4576
12/03/2024 105.00p 107.24p 105.00p 105.00p 12790
11/03/2024 105.50p 108.00p 105.00p 105.00p 9374
08/03/2024 105.50p 108.00p 105.40p 105.50p 5115
07/03/2024 105.50p 108.00p 105.50p 105.50p 2477
06/03/2024 104.50p 107.00p 103.82p 104.50p 16457
05/03/2024 107.00p 108.74p 103.00p 104.50p 23428
04/03/2024 108.00p 110.00p 105.25p 107.00p 43186
01/03/2024 98.50p 110.00p 98.50p 108.00p 48321
29/02/2024 99.00p 99.98p 96.10p 98.50p 1516
28/02/2024 102.50p 103.30p 97.00p 99.00p 14375
27/02/2024 108.00p 109.84p 100.25p 102.50p 27360
26/02/2024 108.00p 111.50p 106.05p 108.00p 56229
23/02/2024 105.00p 111.00p 105.00p 108.00p 62131
22/02/2024 94.50p 109.00p 94.50p 105.00p 179729
21/02/2024 88.00p 96.00p 87.00p 94.00p 95777
20/02/2024 87.00p 87.00p 86.00p 87.00p 4182
19/02/2024 91.00p 91.00p 86.08p 87.00p 19711
16/02/2024 90.00p 92.00p 88.00p 91.00p 48699
15/02/2024 90.00p 90.00p 89.14p 90.00p 0
14/02/2024 91.50p 91.50p 88.00p 90.00p 8978
13/02/2024 92.00p 92.00p 90.00p 91.50p 5000
12/02/2024 91.00p 92.00p 89.00p 92.00p 2450
09/02/2024 89.00p 93.75p 89.00p 91.00p 8572
08/02/2024 89.00p 89.80p 89.00p 89.00p 6712
07/02/2024 89.00p 89.20p 89.00p 89.00p 2300
06/02/2024 91.50p 91.50p 86.75p 89.00p 25307
05/02/2024 91.50p 91.50p 90.00p 91.50p 349
02/02/2024 91.50p 91.50p 90.60p 91.50p 0

*Close Price adjusted for both dividends and splits