Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/09/2014 25.00p 27.50p 24.25p 25.00p 3169
04/09/2014 23.75p 25.00p 22.50p 25.00p 264450
03/09/2014 23.75p 24.37p 23.75p 23.75p 1229
02/09/2014 23.75p 24.37p 23.75p 23.75p 365
01/09/2014 23.75p 25.00p 23.75p 23.75p 9793
29/08/2014 23.75p 24.37p 23.75p 23.75p 1005
28/08/2014 24.37p 24.37p 23.75p 23.75p 0
27/08/2014 25.00p 25.00p 23.88p 24.37p 3743
26/08/2014 25.00p 25.00p 23.88p 25.00p 200
22/08/2014 25.00p 26.25p 25.00p 25.00p 8200
21/08/2014 22.50p 26.88p 21.25p 25.00p 21887
20/08/2014 21.88p 23.13p 21.88p 22.50p 30814
19/08/2014 21.88p 21.88p 21.25p 21.88p 408000
18/08/2014 21.25p 22.75p 20.00p 21.88p 42567
15/08/2014 21.25p 22.10p 20.69p 21.25p 13507
14/08/2014 21.25p 21.68p 20.63p 21.25p 31865
13/08/2014 21.25p 23.75p 20.31p 21.25p 70947
12/08/2014 21.88p 21.88p 21.25p 21.25p 5295
11/08/2014 21.88p 21.88p 21.88p 21.88p 0
08/08/2014 21.88p 21.88p 21.25p 21.88p 120
07/08/2014 21.88p 22.81p 21.88p 21.88p 35
06/08/2014 21.88p 21.88p 21.25p 21.88p 1063
05/08/2014 24.37p 24.37p 21.25p 21.88p 12020
04/08/2014 24.37p 24.37p 23.75p 24.37p 1207
01/08/2014 24.37p 24.37p 23.75p 24.37p 4328
31/07/2014 24.37p 24.37p 23.75p 24.37p 453
30/07/2014 24.37p 24.37p 23.83p 24.37p 451
29/07/2014 24.37p 24.56p 23.81p 24.37p 266
28/07/2014 24.37p 24.37p 23.75p 24.37p 11720
25/07/2014 24.37p 24.37p 24.37p 24.37p 0
24/07/2014 24.37p 24.37p 24.37p 24.37p 2006
23/07/2014 24.37p 24.37p 23.75p 24.37p 4000
22/07/2014 24.37p 24.37p 23.81p 24.37p 714
21/07/2014 24.37p 24.37p 23.81p 24.37p 160
18/07/2014 24.37p 24.37p 23.75p 24.37p 7440
17/07/2014 24.37p 26.88p 23.94p 24.37p 17542
16/07/2014 24.37p 26.88p 23.94p 24.37p 78
15/07/2014 24.37p 24.37p 23.94p 24.37p 7680
14/07/2014 24.37p 24.69p 23.94p 24.37p 719
11/07/2014 24.37p 24.81p 24.06p 24.37p 9885
10/07/2014 25.00p 25.31p 24.06p 24.37p 556
09/07/2014 25.00p 25.62p 24.03p 25.00p 20000
08/07/2014 25.00p 25.00p 24.03p 25.00p 388
07/07/2014 25.00p 25.00p 23.75p 25.00p 0
04/07/2014 25.00p 25.00p 23.75p 25.00p 4616
03/07/2014 25.00p 25.00p 24.09p 25.00p 9185
02/07/2014 27.50p 27.50p 24.06p 25.00p 29789
01/07/2014 28.75p 28.75p 27.50p 27.50p 8000
30/06/2014 28.75p 31.00p 23.62p 28.75p 0
27/06/2014 28.75p 31.00p 23.62p 28.75p 26455
26/06/2014 29.37p 29.37p 26.25p 28.75p 4500
25/06/2014 30.63p 31.13p 28.75p 29.37p 107351
24/06/2014 26.88p 32.50p 26.88p 30.63p 84243
23/06/2014 24.37p 28.75p 22.51p 26.88p 37788
20/06/2014 23.75p 24.37p 22.50p 24.37p 17946
19/06/2014 23.75p 23.75p 22.50p 23.75p 4294
18/06/2014 23.75p 24.31p 23.75p 23.75p 7795
17/06/2014 23.75p 25.00p 22.50p 23.75p 17817
16/06/2014 25.00p 25.85p 22.50p 23.75p 3194
13/06/2014 25.00p 26.13p 25.00p 25.00p 0
12/06/2014 26.88p 26.88p 22.50p 25.00p 33509
11/06/2014 26.25p 27.50p 25.00p 26.88p 94734
10/06/2014 22.50p 27.37p 21.88p 26.25p 123074
09/06/2014 21.88p 23.70p 21.25p 22.50p 209380
06/06/2014 21.88p 23.13p 20.00p 21.88p 200
05/06/2014 22.50p 22.50p 21.25p 21.88p 3718
04/06/2014 22.50p 23.75p 22.50p 22.50p 0
03/06/2014 22.50p 23.75p 22.50p 22.50p 1916
02/06/2014 22.50p 22.63p 22.50p 22.50p 442
30/05/2014 22.50p 22.63p 22.50p 22.50p 389
29/05/2014 22.50p 22.63p 21.25p 22.50p 708
28/05/2014 21.88p 23.75p 21.88p 22.50p 8861
27/05/2014 21.88p 22.45p 21.56p 21.88p 3912
23/05/2014 22.50p 22.50p 21.51p 21.88p 0
22/05/2014 22.50p 22.50p 21.51p 22.50p 0
21/05/2014 22.50p 22.50p 21.51p 22.50p 829
20/05/2014 25.00p 25.00p 22.50p 22.50p 8080
19/05/2014 25.00p 25.00p 25.00p 25.00p 7750
16/05/2014 25.00p 25.62p 22.50p 25.00p 830
15/05/2014 25.62p 25.62p 22.50p 25.00p 11221
14/05/2014 25.62p 26.06p 25.62p 25.62p 2436
13/05/2014 25.62p 25.62p 22.78p 25.62p 9786
12/05/2014 25.00p 26.50p 22.50p 25.62p 46543
09/05/2014 22.50p 25.87p 22.50p 25.62p 38698
08/05/2014 22.50p 23.13p 21.50p 22.50p 1602451
07/05/2014 22.50p 22.50p 21.50p 22.50p 120000
06/05/2014 22.50p 22.50p 21.50p 22.50p 2101
02/05/2014 22.50p 23.21p 21.50p 22.50p 3219
01/05/2014 22.50p 22.85p 21.50p 22.50p 2331
30/04/2014 22.50p 24.37p 21.25p 22.50p 63509
29/04/2014 22.50p 22.50p 21.50p 22.50p 3555
28/04/2014 22.50p 22.93p 21.50p 22.50p 4749
25/04/2014 22.50p 22.50p 21.50p 22.50p 0
24/04/2014 22.50p 22.50p 21.50p 22.50p 5316
23/04/2014 22.50p 22.93p 21.50p 22.50p 3805
22/04/2014 21.88p 22.50p 21.25p 22.50p 26074
17/04/2014 21.88p 22.45p 21.88p 21.88p 8831
16/04/2014 21.88p 22.44p 21.25p 21.88p 29456
15/04/2014 21.88p 22.50p 21.25p 21.88p 80560
14/04/2014 23.13p 23.13p 21.25p 21.88p 6456
11/04/2014 23.13p 23.13p 21.25p 23.13p 12025
10/04/2014 23.13p 24.37p 21.25p 24.37p 34603
09/04/2014 23.13p 24.37p 21.25p 24.37p 7656
08/04/2014 24.37p 24.37p 21.25p 23.13p 2239
07/04/2014 24.37p 24.37p 21.25p 24.37p 2868
04/04/2014 21.88p 24.37p 21.25p 24.37p 5261
03/04/2014 21.88p 23.13p 21.25p 23.13p 34464
02/04/2014 21.88p 22.00p 18.75p 21.88p 92044
01/04/2014 22.50p 22.50p 20.00p 21.88p 58038
31/03/2014 23.13p 23.13p 21.75p 22.50p 5951
28/03/2014 23.13p 25.62p 22.63p 25.62p 8073
27/03/2014 23.75p 23.75p 22.50p 23.13p 4369
26/03/2014 23.13p 23.75p 22.58p 23.75p 3288
25/03/2014 24.37p 24.37p 22.50p 23.13p 26899
24/03/2014 24.37p 24.37p 22.50p 24.37p 3212
21/03/2014 24.37p 24.37p 22.50p 24.37p 920
20/03/2014 24.37p 24.37p 22.50p 24.37p 15832
19/03/2014 22.50p 26.13p 21.88p 24.37p 51647
18/03/2014 23.75p 23.75p 21.25p 21.88p 63583
17/03/2014 25.62p 25.75p 22.50p 25.62p 91976
14/03/2014 27.50p 28.13p 25.00p 25.62p 410195
13/03/2014 25.00p 28.75p 25.00p 27.50p 123758
12/03/2014 25.00p 26.25p 24.33p 25.00p 138975
11/03/2014 25.62p 26.25p 23.88p 25.00p 51747
10/03/2014 24.37p 27.50p 24.37p 25.62p 67494
07/03/2014 24.37p 25.00p 23.13p 24.37p 35762
06/03/2014 27.50p 27.50p 23.31p 24.37p 137808
05/03/2014 25.62p 27.50p 25.00p 26.25p 59026
04/03/2014 25.62p 27.00p 23.75p 25.62p 111052
03/03/2014 25.00p 25.62p 22.59p 25.62p 36310
28/02/2014 25.62p 26.00p 23.75p 25.00p 84957
27/02/2014 25.62p 27.50p 23.94p 25.62p 66782
26/02/2014 25.62p 26.56p 23.75p 25.62p 79889
25/02/2014 26.25p 27.50p 25.00p 25.62p 46737
24/02/2014 26.25p 27.50p 25.00p 26.25p 261436
21/02/2014 24.37p 26.88p 24.00p 26.25p 162174
20/02/2014 26.25p 26.50p 23.75p 24.37p 90212
19/02/2014 26.25p 26.75p 26.25p 26.25p 34199
18/02/2014 26.88p 29.37p 25.62p 25.62p 143145
17/02/2014 25.62p 28.63p 25.62p 26.88p 211407
14/02/2014 23.75p 26.88p 21.25p 25.62p 34019
13/02/2014 23.13p 23.75p 21.25p 23.75p 14792
12/02/2014 23.75p 25.50p 21.25p 23.13p 12831
11/02/2014 26.25p 26.25p 23.75p 23.75p 20903
10/02/2014 26.25p 26.25p 25.00p 26.25p 1112
07/02/2014 26.25p 26.25p 26.00p 26.25p 3781
06/02/2014 26.25p 26.25p 25.69p 26.25p 46305
05/02/2014 21.88p 28.75p 21.88p 26.25p 94725
04/02/2014 21.25p 22.81p 21.25p 21.88p 13505
03/02/2014 21.25p 21.98p 21.25p 21.25p 3466
31/01/2014 22.50p 22.50p 19.00p 21.25p 26113
30/01/2014 23.75p 24.56p 21.25p 22.50p 7272
29/01/2014 23.75p 24.88p 21.30p 23.75p 8576
28/01/2014 23.75p 24.88p 21.30p 23.75p 427
27/01/2014 26.25p 26.37p 21.25p 23.75p 20960
24/01/2014 27.50p 27.50p 26.25p 26.25p 12132
23/01/2014 27.50p 28.00p 26.37p 27.50p 6385
22/01/2014 27.50p 28.75p 26.88p 27.50p 20885
21/01/2014 27.50p 27.50p 26.88p 27.50p 12128
20/01/2014 27.50p 30.00p 26.62p 27.50p 79493
17/01/2014 23.13p 31.13p 23.13p 27.50p 130407
16/01/2014 23.13p 25.00p 22.50p 23.13p 40354
15/01/2014 22.50p 26.25p 20.69p 23.13p 98982
14/01/2014 22.50p 23.95p 22.50p 22.50p 260
13/01/2014 22.50p 23.75p 20.65p 22.50p 15740
10/01/2014 22.50p 23.75p 20.15p 22.50p 45169
09/01/2014 22.50p 23.75p 20.37p 22.50p 9877
08/01/2014 22.50p 23.00p 20.00p 22.50p 41709
07/01/2014 22.50p 23.75p 20.00p 22.50p 30876
06/01/2014 21.88p 24.37p 20.00p 22.50p 39656
03/01/2014 21.88p 23.75p 20.00p 21.88p 62285
02/01/2014 20.00p 23.75p 19.31p 21.88p 20247
31/12/2013 20.00p 20.00p 18.94p 20.00p 3093
30/12/2013 18.75p 21.25p 17.50p 20.00p 59800
27/12/2013 19.38p 19.38p 17.75p 18.75p 7200
24/12/2013 19.38p 19.38p 17.50p 19.38p 0
23/12/2013 17.50p 19.38p 17.50p 19.38p 17945
20/12/2013 17.50p 18.23p 17.50p 17.50p 18
19/12/2013 17.50p 18.23p 16.56p 17.50p 2620
18/12/2013 16.88p 18.06p 16.56p 17.50p 76301
17/12/2013 18.75p 18.75p 15.00p 16.25p 845042
16/12/2013 15.63p 19.70p 13.75p 18.75p 561894
13/12/2013 17.50p 17.50p 15.63p 15.63p 57435
12/12/2013 17.50p 17.50p 16.58p 17.50p 113
11/12/2013 17.50p 18.75p 16.25p 18.75p 416
10/12/2013 17.50p 18.20p 17.50p 17.50p 8125
09/12/2013 17.50p 18.19p 16.25p 17.50p 1707
06/12/2013 18.75p 18.75p 17.50p 18.75p 137
05/12/2013 18.75p 18.75p 18.35p 18.75p 0
04/12/2013 18.75p 18.75p 18.35p 18.75p 0
03/12/2013 18.75p 18.75p 18.35p 18.75p 800
02/12/2013 18.75p 18.75p 16.25p 18.75p 10165
29/11/2013 18.75p 18.75p 16.25p 18.75p 0
28/11/2013 18.13p 18.75p 16.25p 18.75p 25087
27/11/2013 18.13p 18.13p 16.25p 18.13p 13083
26/11/2013 18.13p 18.75p 16.25p 18.13p 0
25/11/2013 18.13p 18.75p 16.25p 18.13p 6760
22/11/2013 18.13p 18.75p 16.25p 18.13p 11600
21/11/2013 18.13p 18.75p 18.00p 18.13p 6085
20/11/2013 18.13p 18.13p 16.70p 18.13p 800

*Close Price adjusted for both dividends and splits