Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/01/2017 51.25p 52.00p 50.63p 51.25p 401
18/01/2017 49.00p 53.00p 49.00p 51.25p 68709
17/01/2017 49.00p 50.00p 49.00p 49.00p 10116
16/01/2017 49.00p 49.00p 49.00p 49.00p 815
13/01/2017 49.00p 49.90p 49.00p 49.00p 15000
12/01/2017 49.00p 49.90p 49.00p 49.00p 100
11/01/2017 49.50p 49.90p 48.25p 49.00p 2827
10/01/2017 47.25p 50.85p 47.06p 49.50p 9879
09/01/2017 47.50p 47.50p 47.12p 47.25p 9968
06/01/2017 48.00p 48.00p 47.38p 47.50p 10278
05/01/2017 48.50p 48.50p 48.50p 48.50p 0
04/01/2017 49.00p 49.00p 47.36p 48.50p 160
03/01/2017 49.50p 50.85p 49.00p 50.00p 5539
30/12/2016 49.00p 49.50p 48.36p 49.50p 80
29/12/2016 48.50p 50.00p 47.00p 49.00p 6440
28/12/2016 49.00p 49.00p 47.00p 48.50p 2583
23/12/2016 49.00p 49.00p 49.00p 49.00p 0
22/12/2016 49.00p 49.50p 49.00p 49.00p 0
21/12/2016 49.00p 49.00p 47.00p 49.00p 1320
20/12/2016 49.00p 49.00p 49.00p 49.00p 0
19/12/2016 49.00p 49.00p 49.00p 49.00p 0
16/12/2016 49.00p 49.00p 47.00p 49.00p 568
15/12/2016 49.00p 49.00p 49.00p 49.00p 0
14/12/2016 49.50p 51.00p 48.00p 49.00p 7417
13/12/2016 49.50p 51.00p 48.00p 49.50p 2955
12/12/2016 50.00p 51.00p 48.25p 49.50p 6550
09/12/2016 50.00p 50.00p 50.00p 50.00p 0
08/12/2016 50.50p 51.00p 50.00p 50.00p 11082
07/12/2016 47.50p 50.75p 47.50p 50.50p 26083
06/12/2016 47.50p 49.00p 46.50p 47.50p 13092
05/12/2016 42.50p 49.94p 42.50p 47.50p 53783
02/12/2016 37.50p 45.00p 37.50p 43.50p 79710
01/12/2016 37.50p 37.50p 37.50p 37.50p 0
30/11/2016 37.50p 37.50p 37.50p 37.50p 0
29/11/2016 37.50p 37.50p 37.50p 37.50p 0
28/11/2016 37.50p 37.50p 37.50p 37.50p 0
25/11/2016 37.50p 37.50p 36.30p 37.50p 400
24/11/2016 37.50p 37.50p 37.50p 37.50p 0
23/11/2016 37.50p 38.00p 36.30p 37.50p 434
22/11/2016 37.50p 37.50p 36.30p 37.50p 7000
21/11/2016 37.50p 37.50p 37.50p 37.50p 0
18/11/2016 37.50p 38.50p 37.28p 37.50p 10304
17/11/2016 37.50p 37.50p 37.30p 37.50p 2000
16/11/2016 37.50p 37.50p 37.50p 37.50p 0
15/11/2016 37.50p 37.50p 37.50p 37.50p 0
14/11/2016 37.00p 38.00p 37.00p 37.50p 22641
11/11/2016 37.00p 37.00p 36.75p 37.00p 30
10/11/2016 37.00p 38.00p 37.00p 37.00p 21864
09/11/2016 32.00p 36.00p 30.48p 35.50p 62000
08/11/2016 35.50p 37.00p 35.50p 35.50p 905
07/11/2016 35.50p 35.50p 34.00p 35.50p 1735
04/11/2016 38.00p 38.60p 35.00p 35.50p 14643
03/11/2016 38.00p 38.00p 37.00p 38.00p 8000
02/11/2016 37.50p 39.00p 37.50p 38.00p 8330
01/11/2016 41.00p 41.00p 37.50p 37.50p 18040
31/10/2016 42.00p 42.00p 40.00p 41.00p 3559
28/10/2016 42.00p 43.00p 40.00p 42.00p 1465
27/10/2016 43.50p 43.50p 40.00p 42.00p 22230
26/10/2016 44.00p 44.00p 42.00p 43.50p 2824
25/10/2016 44.00p 44.00p 44.00p 44.00p 0
24/10/2016 44.00p 45.00p 44.00p 44.00p 3000
21/10/2016 44.00p 44.00p 41.00p 44.00p 9000
20/10/2016 46.00p 46.00p 44.00p 44.50p 9628
19/10/2016 46.00p 46.00p 45.00p 46.00p 51
18/10/2016 46.00p 46.00p 46.00p 46.00p 0
17/10/2016 46.00p 47.00p 46.00p 46.00p 360
14/10/2016 46.00p 47.00p 45.00p 46.00p 191
13/10/2016 46.00p 46.00p 45.00p 46.00p 8500
12/10/2016 46.00p 46.00p 45.00p 46.00p 160
11/10/2016 46.00p 46.00p 46.00p 46.00p 0
10/10/2016 46.00p 46.00p 45.00p 46.00p 708
07/10/2016 46.00p 46.00p 46.00p 46.00p 0
06/10/2016 47.00p 47.00p 45.00p 46.00p 6094
05/10/2016 47.00p 47.00p 45.00p 47.00p 39
04/10/2016 48.00p 48.00p 45.00p 47.00p 2914
03/10/2016 49.50p 49.50p 47.00p 48.00p 7756
30/09/2016 52.00p 52.00p 49.00p 49.50p 16078
29/09/2016 52.50p 52.50p 50.00p 52.00p 23890
28/09/2016 52.50p 52.50p 51.10p 52.50p 2112
27/09/2016 56.25p 57.08p 52.50p 55.62p 19419
26/09/2016 53.75p 58.75p 53.75p 56.25p 14391
23/09/2016 57.50p 57.50p 52.50p 53.75p 39339
22/09/2016 53.75p 53.75p 52.91p 53.13p 1212
21/09/2016 53.75p 55.00p 52.91p 53.75p 1979
20/09/2016 53.75p 55.00p 52.50p 53.75p 11178
19/09/2016 49.37p 55.00p 49.37p 53.75p 45205
16/09/2016 48.12p 51.25p 47.95p 49.37p 17336
15/09/2016 48.75p 48.75p 48.12p 48.12p 64
14/09/2016 48.75p 48.75p 48.75p 48.75p 0
13/09/2016 51.25p 51.25p 47.50p 48.75p 3503
12/09/2016 54.37p 54.37p 51.25p 51.25p 319
09/09/2016 55.62p 55.62p 52.50p 54.37p 11668
08/09/2016 55.62p 58.50p 55.62p 55.62p 337
07/09/2016 55.62p 58.50p 52.50p 55.62p 463
06/09/2016 56.88p 58.75p 53.75p 55.62p 14856
05/09/2016 56.88p 57.81p 55.69p 56.88p 10245
02/09/2016 56.88p 58.75p 55.00p 56.88p 9411
01/09/2016 55.00p 58.75p 53.75p 56.88p 67762
31/08/2016 50.63p 56.25p 50.63p 55.00p 23862
30/08/2016 50.63p 53.75p 50.63p 50.63p 95
26/08/2016 49.37p 53.00p 49.06p 50.63p 25652
25/08/2016 51.25p 52.00p 47.94p 49.37p 64889
24/08/2016 49.37p 52.13p 47.01p 51.25p 4976
23/08/2016 50.00p 52.13p 47.01p 49.37p 12430
22/08/2016 51.25p 52.50p 47.94p 50.00p 14113
19/08/2016 48.75p 52.50p 48.75p 51.25p 7365
18/08/2016 42.50p 50.00p 42.50p 48.75p 62223
17/08/2016 42.50p 44.37p 42.50p 42.50p 6000
16/08/2016 45.00p 46.12p 42.50p 42.50p 40312
15/08/2016 45.63p 45.63p 43.75p 45.00p 6000
12/08/2016 45.00p 47.50p 45.00p 45.63p 1059
11/08/2016 44.37p 46.25p 44.37p 45.00p 4299
10/08/2016 51.25p 51.25p 42.50p 44.37p 75006
09/08/2016 49.37p 51.25p 49.37p 50.63p 23073
08/08/2016 45.63p 50.00p 45.63p 50.00p 14536
05/08/2016 45.63p 46.25p 45.25p 45.63p 1881
04/08/2016 45.63p 46.25p 45.25p 45.63p 15304
03/08/2016 46.25p 47.50p 45.25p 45.63p 7781
02/08/2016 46.88p 46.88p 46.25p 46.25p 0
01/08/2016 47.50p 48.63p 46.27p 46.88p 1548
29/07/2016 45.00p 48.75p 45.00p 48.12p 54194
28/07/2016 39.38p 46.12p 39.38p 45.63p 85758
27/07/2016 39.38p 41.25p 39.38p 39.38p 431
26/07/2016 39.38p 41.25p 39.38p 39.38p 1683
25/07/2016 37.50p 42.38p 37.50p 39.38p 26560
22/07/2016 36.88p 38.75p 36.88p 37.50p 8000
21/07/2016 36.88p 38.75p 36.88p 36.88p 1739
20/07/2016 35.63p 38.44p 35.63p 36.88p 9673
19/07/2016 38.12p 38.12p 35.63p 35.63p 8273
18/07/2016 38.75p 38.75p 37.63p 38.12p 736
15/07/2016 38.75p 38.75p 37.50p 38.75p 1371
14/07/2016 38.75p 38.75p 38.75p 38.75p 0
13/07/2016 38.75p 40.00p 38.75p 38.75p 2171
12/07/2016 38.75p 40.00p 37.50p 38.75p 3312
11/07/2016 38.75p 38.75p 38.75p 38.75p 0
08/07/2016 38.75p 38.75p 37.50p 38.75p 555
07/07/2016 38.75p 38.75p 36.88p 38.75p 0
06/07/2016 39.38p 39.38p 38.30p 38.75p 3200
05/07/2016 39.38p 39.38p 39.38p 39.38p 0
04/07/2016 39.38p 39.38p 38.75p 39.38p 483
01/07/2016 38.75p 39.88p 38.75p 39.38p 920
30/06/2016 35.00p 39.88p 35.00p 38.75p 10390
29/06/2016 35.00p 36.25p 35.00p 35.00p 439
28/06/2016 35.00p 36.25p 33.75p 35.00p 22844
27/06/2016 35.63p 35.63p 33.75p 35.00p 15758
24/06/2016 36.88p 41.25p 33.75p 35.63p 28527
23/06/2016 41.87p 42.81p 40.00p 41.87p 16037
22/06/2016 41.87p 43.19p 40.00p 41.87p 1061
21/06/2016 41.87p 43.19p 40.00p 41.87p 1554
20/06/2016 40.63p 43.19p 40.00p 41.87p 28699
17/06/2016 40.63p 40.63p 40.00p 40.63p 4000
16/06/2016 40.63p 40.63p 40.00p 40.63p 203
15/06/2016 40.63p 40.63p 40.00p 40.63p 415
14/06/2016 40.63p 40.63p 40.00p 40.63p 1040
13/06/2016 41.87p 41.87p 40.50p 40.63p 15566
10/06/2016 44.37p 44.37p 41.25p 41.87p 11154
09/06/2016 42.50p 45.50p 42.50p 44.37p 5100
08/06/2016 38.12p 43.68p 38.12p 42.50p 31470
07/06/2016 34.38p 38.12p 34.38p 38.12p 10271
06/06/2016 34.38p 34.99p 34.38p 34.38p 2400
03/06/2016 34.38p 34.99p 34.38p 34.38p 800
02/06/2016 34.38p 34.99p 34.38p 34.38p 1040
01/06/2016 34.38p 34.44p 34.36p 34.38p 20042
31/05/2016 34.38p 35.00p 34.38p 34.38p 970
27/05/2016 34.38p 34.44p 34.38p 34.38p 2400
26/05/2016 34.38p 35.00p 33.75p 34.38p 129606
25/05/2016 34.38p 35.00p 34.38p 34.38p 957
24/05/2016 35.00p 35.00p 34.38p 34.38p 0
23/05/2016 35.00p 35.00p 35.00p 35.00p 0
20/05/2016 35.00p 35.00p 35.00p 35.00p 0
19/05/2016 34.38p 35.00p 34.38p 35.00p 8347
18/05/2016 35.00p 35.00p 34.38p 34.38p 20000
17/05/2016 35.00p 35.12p 34.39p 35.00p 208
16/05/2016 35.00p 35.06p 35.00p 35.00p 11710
13/05/2016 35.00p 35.00p 35.00p 35.00p 0
12/05/2016 35.00p 35.00p 35.00p 35.00p 0
11/05/2016 35.00p 36.25p 35.00p 35.00p 432
10/05/2016 35.00p 36.25p 35.00p 35.00p 480
09/05/2016 35.00p 36.25p 35.00p 35.00p 4487
06/05/2016 35.00p 36.25p 35.00p 35.00p 3228
05/05/2016 35.00p 35.00p 35.00p 35.00p 57
04/05/2016 35.63p 35.63p 35.00p 35.00p 0
03/05/2016 35.63p 35.63p 35.25p 35.63p 5164
29/04/2016 35.63p 35.63p 35.25p 35.63p 240
28/04/2016 35.63p 35.63p 35.63p 35.63p 0
27/04/2016 35.63p 35.63p 34.51p 35.63p 1371
26/04/2016 35.63p 37.50p 35.25p 35.63p 5451
25/04/2016 35.63p 37.25p 35.63p 35.63p 16000
22/04/2016 33.75p 36.24p 33.75p 35.63p 18000
21/04/2016 33.75p 36.12p 33.75p 33.75p 400
20/04/2016 34.38p 34.38p 31.25p 33.75p 80
19/04/2016 33.12p 35.00p 33.12p 34.38p 16743
18/04/2016 35.63p 35.63p 31.88p 33.12p 43721
15/04/2016 35.63p 36.19p 35.63p 35.63p 1200
14/04/2016 35.63p 36.12p 33.75p 35.63p 4111
13/04/2016 36.88p 36.88p 34.01p 35.63p 9848
12/04/2016 39.38p 39.38p 36.50p 36.88p 13850
11/04/2016 39.38p 39.38p 38.75p 39.38p 180
08/04/2016 40.00p 40.00p 39.38p 39.38p 0
07/04/2016 40.63p 40.63p 38.75p 40.00p 12000

*Close Price adjusted for both dividends and splits