Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/04/2016 40.63p 43.13p 40.53p 40.63p 20000
05/04/2016 40.63p 40.63p 40.53p 40.63p 3240
04/04/2016 40.63p 43.13p 40.63p 40.63p 0
01/04/2016 40.00p 43.13p 40.00p 40.63p 480
31/03/2016 40.00p 41.25p 39.62p 40.00p 1815
30/03/2016 40.00p 41.25p 39.62p 40.00p 4816
29/03/2016 40.00p 41.25p 39.08p 40.00p 23968
24/03/2016 40.63p 40.63p 39.25p 40.00p 80
23/03/2016 41.87p 41.94p 40.01p 40.63p 24971
22/03/2016 42.50p 42.50p 41.87p 41.87p 1720
21/03/2016 42.50p 44.37p 42.19p 42.50p 847
18/03/2016 42.50p 43.75p 42.19p 42.50p 17707
17/03/2016 42.50p 43.75p 41.25p 42.50p 148084
16/03/2016 42.50p 42.50p 42.50p 42.50p 0
15/03/2016 42.50p 42.50p 42.50p 42.50p 0
14/03/2016 43.13p 43.75p 42.00p 42.50p 28946
11/03/2016 43.75p 46.25p 43.13p 43.13p 21723
10/03/2016 36.88p 47.25p 36.88p 43.75p 189327
09/03/2016 35.63p 37.50p 35.63p 36.88p 133183
08/03/2016 35.63p 36.88p 35.08p 35.63p 760
07/03/2016 35.63p 37.50p 35.06p 35.63p 4502
04/03/2016 35.63p 35.63p 35.00p 35.63p 240
03/03/2016 35.63p 37.50p 35.63p 35.63p 240
02/03/2016 35.63p 37.50p 35.00p 35.63p 15967
01/03/2016 36.25p 37.50p 34.39p 35.63p 1916
29/02/2016 36.25p 36.25p 35.00p 36.25p 148
26/02/2016 36.25p 36.25p 36.25p 36.25p 0
25/02/2016 35.63p 37.50p 34.39p 36.25p 17479
24/02/2016 32.50p 37.50p 32.50p 35.63p 27988
23/02/2016 32.50p 32.50p 31.63p 32.50p 2521
22/02/2016 32.50p 32.50p 31.64p 32.50p 1578
19/02/2016 32.50p 32.50p 32.50p 32.50p 0
18/02/2016 32.50p 32.50p 31.64p 32.50p 2055
17/02/2016 32.50p 34.38p 31.69p 32.50p 637
16/02/2016 32.50p 32.50p 32.50p 32.50p 0
15/02/2016 32.50p 32.50p 32.50p 32.50p 0
12/02/2016 32.50p 33.38p 31.64p 32.50p 1160
11/02/2016 32.50p 32.50p 32.50p 32.50p 0
10/02/2016 32.50p 33.38p 31.64p 32.50p 24212
09/02/2016 32.50p 32.50p 31.64p 32.50p 3200
08/02/2016 34.38p 34.38p 31.64p 32.50p 24872
05/02/2016 34.38p 35.63p 33.75p 34.38p 0
04/02/2016 34.38p 34.38p 33.75p 34.38p 6914
03/02/2016 34.38p 34.38p 34.38p 34.38p 0
02/02/2016 34.38p 34.79p 33.89p 34.38p 2842
01/02/2016 35.63p 35.63p 34.38p 34.38p 12241
29/01/2016 35.63p 37.45p 35.12p 35.63p 8789
28/01/2016 35.63p 37.50p 34.50p 35.63p 97574
27/01/2016 33.12p 35.63p 33.12p 35.63p 36289
26/01/2016 33.12p 34.99p 33.12p 33.12p 686
25/01/2016 31.88p 34.38p 31.38p 33.12p 23191
22/01/2016 31.88p 32.50p 31.25p 31.88p 25992
21/01/2016 35.00p 35.59p 31.26p 31.88p 26533
20/01/2016 29.37p 34.88p 29.37p 34.38p 50563
19/01/2016 29.37p 30.00p 29.37p 29.37p 21299
18/01/2016 29.37p 31.88p 29.37p 29.37p 0
15/01/2016 29.37p 29.37p 29.13p 29.37p 3803
14/01/2016 29.37p 29.37p 29.13p 29.37p 168
13/01/2016 29.37p 29.37p 29.37p 29.37p 0
12/01/2016 29.37p 31.88p 29.13p 29.37p 120
11/01/2016 29.37p 29.37p 29.13p 29.37p 114
08/01/2016 29.37p 31.88p 29.13p 29.37p 8001
07/01/2016 29.37p 30.00p 29.37p 29.37p 4001
06/01/2016 28.75p 30.00p 28.75p 29.37p 43144
05/01/2016 28.13p 30.00p 27.50p 28.75p 20948
04/01/2016 28.13p 30.00p 28.13p 28.13p 16474
31/12/2015 28.13p 28.13p 28.13p 28.13p 0
30/12/2015 28.13p 29.13p 28.13p 28.13p 160
29/12/2015 28.13p 28.13p 26.25p 28.13p 16080
24/12/2015 28.13p 28.13p 28.13p 28.13p 0
23/12/2015 28.13p 29.37p 26.26p 28.13p 800
22/12/2015 28.13p 28.13p 28.13p 28.13p 0
21/12/2015 28.13p 29.37p 28.13p 28.13p 0
18/12/2015 28.13p 28.13p 28.13p 28.13p 0
17/12/2015 28.13p 29.37p 26.25p 28.13p 15874
16/12/2015 28.13p 28.13p 26.25p 28.13p 68
15/12/2015 28.13p 29.24p 26.25p 28.13p 810
14/12/2015 28.13p 28.13p 26.25p 28.13p 8352
11/12/2015 27.50p 28.74p 26.89p 28.13p 7771
10/12/2015 28.13p 28.13p 26.89p 27.50p 8000
09/12/2015 28.13p 28.13p 28.13p 28.13p 0
08/12/2015 28.13p 29.37p 26.89p 28.13p 907
07/12/2015 28.75p 29.37p 27.50p 28.13p 12046
04/12/2015 28.75p 30.63p 28.75p 28.75p 13021
03/12/2015 28.75p 28.75p 28.75p 28.75p 0
02/12/2015 28.75p 28.75p 27.50p 28.75p 4800
01/12/2015 28.75p 28.75p 27.50p 28.75p 1772
30/11/2015 28.75p 28.75p 28.13p 28.75p 81
27/11/2015 28.75p 28.75p 27.50p 28.75p 1215
26/11/2015 28.75p 30.63p 27.50p 28.75p 16457
25/11/2015 26.88p 30.00p 26.88p 28.75p 5557
24/11/2015 27.50p 28.44p 26.88p 26.88p 548
23/11/2015 27.50p 30.31p 27.50p 27.50p 19255
20/11/2015 27.50p 28.75p 27.50p 27.50p 2786
19/11/2015 28.13p 28.13p 26.44p 27.50p 9800
18/11/2015 29.37p 29.37p 26.71p 28.13p 7715
17/11/2015 29.37p 30.00p 29.37p 29.37p 4280
16/11/2015 29.37p 30.63p 29.06p 30.00p 5650
13/11/2015 30.63p 30.63p 29.37p 29.37p 8000
12/11/2015 30.63p 31.25p 30.19p 30.63p 7920
11/11/2015 31.25p 31.25p 30.01p 30.63p 200
10/11/2015 33.12p 33.48p 30.00p 31.25p 17592
09/11/2015 27.50p 33.99p 27.50p 33.12p 113056
06/11/2015 27.50p 28.74p 27.50p 27.50p 96
05/11/2015 26.88p 28.38p 26.88p 27.50p 9800
04/11/2015 26.88p 28.13p 25.38p 26.88p 5416
03/11/2015 26.88p 28.38p 26.88p 26.88p 9251
02/11/2015 26.88p 26.88p 25.46p 26.88p 2300
30/10/2015 26.88p 28.38p 26.88p 26.88p 1253
29/10/2015 26.88p 28.13p 26.88p 26.88p 0
28/10/2015 26.88p 26.88p 26.88p 26.88p 0
27/10/2015 26.88p 26.88p 25.81p 26.88p 8000
26/10/2015 26.88p 26.88p 26.50p 26.88p 16114
23/10/2015 28.13p 28.74p 25.00p 26.88p 5582
22/10/2015 28.13p 28.13p 28.13p 28.13p 0
21/10/2015 28.13p 28.13p 28.13p 28.13p 0
20/10/2015 28.13p 28.13p 26.50p 28.13p 6881
19/10/2015 28.13p 28.13p 27.25p 28.13p 5000
16/10/2015 28.13p 31.25p 28.13p 28.13p 1320
15/10/2015 28.13p 28.13p 28.13p 28.13p 0
14/10/2015 28.13p 28.13p 28.13p 28.13p 0
13/10/2015 28.13p 28.13p 27.25p 28.13p 4200
12/10/2015 28.13p 28.13p 27.25p 28.13p 1045
09/10/2015 28.13p 31.25p 27.25p 28.13p 2565
08/10/2015 28.13p 31.25p 26.50p 28.13p 6608
07/10/2015 28.13p 28.13p 26.50p 28.13p 298
06/10/2015 26.25p 30.73p 26.25p 28.13p 23968
05/10/2015 28.13p 28.13p 26.00p 26.25p 20182
02/10/2015 26.25p 30.49p 25.62p 28.13p 91539
01/10/2015 26.25p 27.50p 26.25p 26.25p 8000
30/09/2015 28.13p 28.13p 26.25p 26.25p 48757
29/09/2015 28.13p 28.13p 27.63p 28.13p 1776
28/09/2015 27.50p 28.75p 26.94p 28.13p 4200
25/09/2015 27.50p 28.75p 27.50p 27.50p 16000
24/09/2015 30.63p 30.63p 26.69p 27.50p 4937
23/09/2015 26.25p 30.63p 26.25p 30.63p 172348
22/09/2015 25.00p 25.62p 25.00p 25.62p 20000
21/09/2015 25.00p 25.00p 22.69p 25.00p 22
18/09/2015 25.00p 25.00p 25.00p 25.00p 0
17/09/2015 24.37p 25.00p 22.69p 25.00p 26000
16/09/2015 24.37p 24.37p 24.37p 24.37p 0
15/09/2015 24.37p 24.75p 21.88p 24.37p 2600
14/09/2015 24.37p 24.37p 21.94p 24.37p 80
11/09/2015 24.37p 24.37p 24.37p 24.37p 0
10/09/2015 21.88p 24.37p 21.88p 24.37p 14000
09/09/2015 21.88p 21.88p 21.69p 21.88p 313
08/09/2015 21.88p 24.37p 21.88p 21.88p 0
07/09/2015 21.88p 22.50p 21.88p 21.88p 24
04/09/2015 21.88p 22.50p 21.69p 21.88p 4776
03/09/2015 23.13p 23.13p 21.69p 21.88p 412
02/09/2015 23.13p 23.13p 23.13p 23.13p 0
01/09/2015 23.13p 23.13p 23.13p 23.13p 0
28/08/2015 23.13p 23.13p 23.13p 23.13p 0
27/08/2015 23.13p 24.00p 23.13p 23.13p 377
26/08/2015 23.75p 24.06p 22.56p 23.13p 2889
25/08/2015 23.75p 23.75p 22.50p 23.75p 615
24/08/2015 23.75p 24.06p 23.75p 23.75p 208
21/08/2015 24.37p 24.37p 23.75p 24.37p 3210
20/08/2015 24.37p 24.37p 24.37p 24.37p 0
19/08/2015 24.37p 26.88p 23.75p 24.37p 573
18/08/2015 24.37p 24.56p 23.75p 24.37p 568
17/08/2015 24.37p 24.60p 23.75p 24.37p 5992
14/08/2015 24.37p 26.88p 23.75p 24.37p 345
13/08/2015 24.37p 24.61p 24.06p 24.37p 4173
12/08/2015 24.37p 24.37p 24.37p 24.37p 0
11/08/2015 24.37p 24.37p 24.06p 24.37p 1563
10/08/2015 24.37p 24.37p 24.37p 24.37p 0
07/08/2015 24.37p 24.86p 23.75p 24.37p 4940
06/08/2015 24.37p 24.75p 23.75p 24.37p 10602
05/08/2015 28.13p 28.13p 23.75p 24.37p 44990
04/08/2015 25.00p 25.00p 23.75p 25.00p 3200
03/08/2015 25.00p 25.50p 25.00p 25.00p 8000
31/07/2015 25.00p 25.00p 25.00p 25.00p 0
30/07/2015 25.00p 25.00p 23.75p 25.00p 254
29/07/2015 25.00p 26.88p 23.75p 25.00p 1606
28/07/2015 25.00p 25.00p 23.75p 25.00p 13387
27/07/2015 25.00p 25.00p 24.88p 25.00p 320
24/07/2015 25.00p 26.88p 23.75p 25.00p 3685
23/07/2015 25.00p 25.11p 23.76p 25.00p 129
22/07/2015 25.00p 25.00p 24.69p 25.00p 194
21/07/2015 25.00p 25.00p 23.75p 25.00p 834
20/07/2015 25.00p 25.00p 23.76p 25.00p 501
17/07/2015 25.00p 25.00p 25.00p 25.00p 0
16/07/2015 25.00p 25.00p 25.00p 25.00p 0
15/07/2015 25.62p 25.94p 23.92p 25.00p 966
14/07/2015 25.62p 25.62p 23.76p 25.62p 400
13/07/2015 25.62p 26.88p 25.62p 25.62p 0
10/07/2015 25.62p 25.62p 24.37p 25.62p 1200
09/07/2015 25.62p 25.62p 24.37p 25.62p 1600
08/07/2015 25.62p 25.62p 24.37p 25.62p 40
07/07/2015 26.25p 26.37p 25.00p 25.62p 9126
06/07/2015 26.25p 28.13p 25.62p 26.25p 39
03/07/2015 26.25p 26.25p 26.25p 26.25p 0
02/07/2015 26.25p 26.50p 25.00p 26.25p 7453
01/07/2015 25.62p 26.56p 25.00p 26.25p 20889
30/06/2015 25.62p 26.25p 25.62p 25.62p 3381
29/06/2015 25.62p 25.62p 25.31p 25.62p 1012
26/06/2015 25.62p 25.62p 25.31p 25.62p 320
25/06/2015 25.62p 25.62p 25.62p 25.62p 0
24/06/2015 25.62p 25.62p 25.62p 25.62p 0

*Close Price adjusted for both dividends and splits