Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Arcontech Group (ARC) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 121.00p | 121.50p | 118.11p | 121.00p | 4500 |
| 23/12/2024 | 122.00p | 122.00p | 118.06p | 121.00p | 9184 |
| 20/12/2024 | 123.00p | 123.00p | 121.00p | 122.00p | 3661 |
| 19/12/2024 | 123.50p | 123.50p | 121.55p | 123.00p | 1542 |
| 18/12/2024 | 125.00p | 125.00p | 123.50p | 123.50p | 7356 |
| 17/12/2024 | 125.50p | 125.50p | 124.03p | 125.00p | 4132 |
| 16/12/2024 | 125.50p | 125.50p | 124.36p | 125.50p | 764 |
| 13/12/2024 | 125.50p | 125.50p | 124.55p | 125.50p | 1666 |
| 12/12/2024 | 125.50p | 125.50p | 124.36p | 125.50p | 18 |
| 11/12/2024 | 125.50p | 126.30p | 124.90p | 125.50p | 10000 |
| 10/12/2024 | 125.50p | 126.45p | 124.90p | 125.50p | 10220 |
| 09/12/2024 | 125.50p | 125.50p | 124.90p | 125.50p | 19 |
| 06/12/2024 | 125.50p | 126.45p | 124.78p | 125.50p | 12522 |
| 05/12/2024 | 125.50p | 126.45p | 124.65p | 125.50p | 21 |
| 04/12/2024 | 125.50p | 126.49p | 124.55p | 125.50p | 12878 |
| 03/12/2024 | 125.00p | 125.50p | 123.00p | 125.50p | 12113 |
| 02/12/2024 | 125.00p | 125.00p | 123.44p | 125.00p | 1145 |
| 29/11/2024 | 125.00p | 125.00p | 123.44p | 125.00p | 2026 |
| 28/11/2024 | 125.50p | 127.00p | 125.00p | 125.00p | 114 |
| 27/11/2024 | 125.50p | 126.00p | 124.75p | 125.50p | 15101 |
| 26/11/2024 | 124.50p | 126.60p | 123.00p | 125.50p | 13256 |
| 25/11/2024 | 124.00p | 126.94p | 122.17p | 123.50p | 2863 |
| 22/11/2024 | 123.00p | 126.88p | 122.17p | 124.00p | 4339 |
| 21/11/2024 | 123.00p | 123.00p | 122.20p | 123.00p | 0 |
| 20/11/2024 | 123.50p | 123.50p | 122.20p | 123.00p | 0 |
| 19/11/2024 | 122.50p | 123.50p | 121.25p | 123.50p | 15230 |
| 18/11/2024 | 127.00p | 129.49p | 122.00p | 122.50p | 17780 |
| 15/11/2024 | 127.00p | 127.00p | 124.36p | 127.00p | 4145 |
| 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 |
*Close Price adjusted for both dividends and splits