Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/11/2013 18.13p 20.00p 17.81p 18.13p 50839
18/11/2013 18.13p 18.13p 16.25p 18.13p 228
15/11/2013 18.13p 18.13p 16.25p 18.13p 1600
14/11/2013 18.13p 18.13p 16.25p 18.13p 3556
13/11/2013 18.13p 18.13p 16.25p 18.13p 1904
12/11/2013 18.13p 18.13p 17.25p 18.13p 5805
11/11/2013 18.13p 18.13p 15.00p 18.13p 8000
08/11/2013 18.13p 18.13p 16.25p 18.13p 11600
07/11/2013 18.13p 18.13p 17.94p 18.13p 688
06/11/2013 18.13p 18.13p 16.25p 18.13p 3484
05/11/2013 18.13p 18.41p 16.25p 18.13p 406
04/11/2013 18.13p 18.41p 16.25p 18.13p 1746
01/11/2013 18.13p 18.13p 16.25p 18.13p 392
31/10/2013 18.13p 18.41p 16.25p 18.13p 5926
30/10/2013 18.13p 18.41p 16.25p 18.13p 4243
29/10/2013 18.13p 18.41p 16.25p 18.13p 3160
28/10/2013 17.50p 18.50p 16.25p 18.13p 27752
25/10/2013 17.50p 18.35p 15.00p 17.50p 19393
24/10/2013 16.25p 17.50p 13.75p 15.63p 80040
23/10/2013 14.38p 16.88p 12.50p 16.25p 22409
22/10/2013 14.38p 14.62p 14.38p 14.38p 1000
21/10/2013 16.25p 16.25p 12.50p 14.38p 57651
18/10/2013 16.25p 16.25p 13.75p 16.25p 3410
17/10/2013 16.25p 16.25p 13.75p 16.25p 5591
16/10/2013 15.00p 16.25p 14.62p 16.25p 970
15/10/2013 15.00p 15.00p 13.75p 15.00p 3785
14/10/2013 15.00p 15.00p 14.88p 15.00p 0
11/10/2013 15.00p 15.00p 14.88p 15.00p 640
10/10/2013 15.00p 15.00p 14.88p 15.00p 54
09/10/2013 15.00p 16.25p 14.93p 16.25p 3499
08/10/2013 15.00p 15.00p 14.56p 15.00p 10429
07/10/2013 15.00p 15.00p 13.75p 15.00p 4213
04/10/2013 15.00p 15.00p 12.50p 15.00p 14742
03/10/2013 15.00p 15.00p 13.75p 15.00p 89
02/10/2013 15.00p 15.00p 12.50p 15.00p 20883
01/10/2013 14.38p 15.00p 13.75p 15.00p 3574
30/09/2013 14.38p 14.38p 12.50p 14.38p 400
27/09/2013 14.38p 15.00p 14.38p 14.38p 0
26/09/2013 14.38p 15.00p 14.38p 14.38p 1904
25/09/2013 14.38p 14.38p 12.50p 14.38p 3070
24/09/2013 15.00p 15.00p 13.75p 14.38p 3274
23/09/2013 16.25p 16.25p 12.50p 15.00p 20000
20/09/2013 16.25p 16.25p 15.13p 16.25p 0
19/09/2013 16.25p 16.25p 15.13p 16.25p 3385
18/09/2013 16.25p 16.25p 15.00p 16.25p 3029
17/09/2013 16.25p 16.56p 13.12p 16.25p 0
16/09/2013 16.25p 16.56p 13.12p 16.25p 50521
13/09/2013 16.25p 16.25p 15.13p 16.25p 18528
12/09/2013 16.25p 16.25p 15.13p 16.25p 1066
11/09/2013 16.25p 16.50p 15.00p 16.25p 1692
10/09/2013 16.25p 16.50p 15.00p 16.25p 3711
09/09/2013 16.25p 16.56p 15.00p 16.25p 3228
06/09/2013 16.25p 16.25p 15.00p 16.25p 87
05/09/2013 16.25p 16.56p 16.25p 16.25p 763
04/09/2013 16.25p 16.25p 15.00p 16.25p 18822
03/09/2013 16.25p 16.88p 15.00p 16.25p 0
02/09/2013 16.88p 16.88p 15.00p 16.25p 872
30/08/2013 16.88p 16.88p 15.00p 16.88p 3100
29/08/2013 18.13p 18.13p 15.00p 16.88p 32647
28/08/2013 18.75p 18.75p 16.25p 18.13p 9699
27/08/2013 18.75p 20.00p 16.37p 18.75p 15645
23/08/2013 18.75p 19.38p 16.25p 18.75p 32267
22/08/2013 18.75p 20.00p 16.44p 18.75p 19645
21/08/2013 18.75p 21.25p 16.44p 18.75p 55812
20/08/2013 16.88p 18.75p 15.44p 18.75p 50263
19/08/2013 19.38p 19.38p 14.13p 16.88p 75812
16/08/2013 18.13p 18.75p 16.25p 18.13p 5777
15/08/2013 18.13p 18.75p 18.13p 18.13p 385
14/08/2013 18.13p 18.13p 16.50p 18.13p 20000
13/08/2013 18.13p 19.56p 18.13p 18.13p 2213
12/08/2013 18.13p 20.00p 17.00p 18.13p 36827
09/08/2013 15.63p 19.31p 15.63p 18.13p 47871
08/08/2013 15.63p 15.75p 15.00p 15.63p 5066
07/08/2013 15.63p 17.50p 15.63p 17.50p 8000
06/08/2013 15.63p 16.25p 15.63p 15.63p 6109
05/08/2013 15.63p 16.25p 15.38p 15.63p 3638
02/08/2013 15.63p 15.75p 15.63p 15.63p 9560
01/08/2013 15.63p 16.66p 15.63p 15.63p 11811
31/07/2013 16.25p 16.98p 15.56p 15.63p 7102
30/07/2013 16.25p 17.50p 15.13p 16.25p 6129
29/07/2013 14.38p 18.23p 12.84p 17.50p 112463
26/07/2013 14.38p 14.62p 14.38p 14.38p 8000
25/07/2013 14.38p 14.69p 12.50p 14.38p 42212
24/07/2013 14.38p 15.00p 12.54p 14.38p 0
23/07/2013 14.38p 14.38p 12.54p 14.38p 184
22/07/2013 14.38p 15.00p 12.54p 14.38p 0
19/07/2013 14.38p 15.00p 12.54p 14.38p 20836
18/07/2013 15.00p 15.00p 12.50p 14.38p 30582
17/07/2013 15.00p 15.00p 13.05p 15.00p 21922
16/07/2013 15.00p 16.50p 13.94p 15.00p 45202
15/07/2013 15.00p 16.90p 13.94p 15.00p 36821
12/07/2013 15.00p 16.50p 13.25p 15.00p 0
11/07/2013 15.00p 16.50p 13.25p 15.00p 0
10/07/2013 15.00p 16.50p 13.25p 15.00p 24655
09/07/2013 15.00p 16.50p 14.25p 15.00p 42996
08/07/2013 15.00p 15.00p 13.75p 15.00p 8000
05/07/2013 15.00p 16.55p 14.19p 15.00p 8357
04/07/2013 15.00p 15.00p 14.19p 15.00p 2486
03/07/2013 15.63p 16.81p 14.19p 15.00p 29179
02/07/2013 15.00p 17.23p 14.19p 15.63p 51372
01/07/2013 15.00p 18.91p 10.13p 15.00p 69905
28/06/2013 15.00p 15.00p 12.50p 15.00p 21219
27/06/2013 14.38p 15.00p 12.50p 15.00p 46299
26/06/2013 15.63p 15.63p 11.25p 14.38p 124000
25/06/2013 15.63p 15.63p 13.75p 15.63p 6400
24/06/2013 15.63p 16.23p 13.75p 15.63p 7136
21/06/2013 15.63p 16.25p 13.75p 15.63p 33870
20/06/2013 15.63p 16.71p 13.75p 15.63p 23526
19/06/2013 13.75p 14.38p 12.50p 13.75p 116388
18/06/2013 13.75p 13.75p 13.31p 13.75p 2196
17/06/2013 13.75p 13.75p 13.31p 13.75p 3600
14/06/2013 15.00p 15.00p 13.75p 13.75p 5782
13/06/2013 15.00p 15.63p 15.00p 15.00p 600
12/06/2013 15.00p 15.63p 14.50p 15.00p 2802
11/06/2013 15.00p 15.63p 14.38p 15.00p 18714
10/06/2013 15.00p 15.73p 14.38p 15.00p 22400
07/06/2013 15.00p 16.13p 14.69p 15.00p 13990
06/06/2013 14.38p 15.00p 14.38p 15.00p 31053
05/06/2013 14.38p 14.38p 14.06p 14.38p 27747
04/06/2013 14.38p 15.88p 13.75p 14.38p 26328
03/06/2013 13.12p 16.25p 12.50p 14.38p 135834
31/05/2013 12.50p 13.75p 11.88p 12.50p 145922
30/05/2013 11.88p 12.50p 11.88p 12.50p 44471
29/05/2013 11.88p 12.50p 11.50p 11.88p 76385
28/05/2013 11.88p 12.50p 11.88p 11.88p 4000
24/05/2013 11.88p 12.50p 11.88p 11.88p 852
23/05/2013 12.50p 12.50p 11.25p 11.88p 25239
22/05/2013 13.12p 13.12p 10.63p 12.50p 19871
21/05/2013 13.12p 13.12p 12.50p 13.12p 301
20/05/2013 13.75p 13.75p 12.63p 13.12p 12000
17/05/2013 14.38p 14.62p 12.63p 13.75p 56576
16/05/2013 15.00p 15.56p 13.75p 14.38p 21559
15/05/2013 15.00p 15.56p 13.75p 15.00p 6753
14/05/2013 15.00p 15.56p 13.75p 15.00p 4114
13/05/2013 15.00p 15.63p 15.00p 15.00p 51
10/05/2013 16.25p 16.25p 14.06p 15.00p 30800
09/05/2013 15.63p 17.49p 14.69p 16.25p 96413
08/05/2013 12.50p 18.35p 12.50p 15.63p 151537
07/05/2013 11.88p 12.50p 11.88p 12.50p 8442
03/05/2013 11.88p 12.38p 11.88p 11.88p 0
02/05/2013 11.88p 12.38p 11.88p 11.88p 160
01/05/2013 11.88p 12.50p 11.25p 11.88p 4621
30/04/2013 12.50p 13.12p 11.25p 11.88p 9464
29/04/2013 13.12p 13.12p 11.25p 12.50p 13853
26/04/2013 14.38p 15.31p 11.25p 13.12p 47077
25/04/2013 10.63p 16.88p 10.63p 14.38p 193339
24/04/2013 10.00p 11.25p 9.00p 10.63p 134224
23/04/2013 10.00p 10.00p 9.13p 10.00p 0
22/04/2013 10.00p 10.00p 9.13p 10.00p 16346
19/04/2013 10.00p 10.00p 7.50p 10.00p 99200
18/04/2013 10.00p 10.00p 9.38p 10.00p 21048
17/04/2013 10.00p 10.00p 8.75p 10.00p 2044
16/04/2013 10.00p 10.00p 9.63p 10.00p 5040
15/04/2013 10.00p 10.00p 8.75p 10.00p 3280
12/04/2013 10.00p 10.00p 8.75p 10.00p 600
11/04/2013 10.00p 10.00p 8.75p 10.00p 0
10/04/2013 10.00p 10.00p 8.75p 10.00p 1600
09/04/2013 9.38p 10.00p 9.38p 10.00p 661
08/04/2013 9.38p 10.31p 7.69p 9.38p 24367
05/04/2013 10.00p 10.31p 7.50p 9.38p 11285
04/04/2013 10.00p 10.31p 8.75p 10.00p 1688
03/04/2013 10.00p 10.00p 8.35p 10.00p 4000
02/04/2013 10.00p 10.00p 8.13p 10.00p 40352
28/03/2013 10.63p 10.63p 10.00p 10.00p 2688
27/03/2013 11.25p 11.25p 10.00p 10.63p 5240
26/03/2013 11.25p 11.25p 8.75p 11.25p 12156
25/03/2013 11.25p 11.25p 10.13p 11.25p 3474
22/03/2013 11.25p 11.25p 10.00p 11.25p 6000
21/03/2013 11.25p 11.25p 10.19p 11.25p 14156
20/03/2013 11.25p 11.25p 10.63p 11.25p 0
19/03/2013 10.63p 11.25p 10.63p 11.25p 9019
18/03/2013 12.50p 12.50p 9.38p 10.63p 61024
15/03/2013 12.50p 12.94p 11.56p 12.50p 9874
14/03/2013 12.50p 13.12p 11.25p 12.50p 18929
13/03/2013 12.50p 14.81p 10.75p 12.50p 0
12/03/2013 11.25p 14.81p 10.75p 12.50p 83948
11/03/2013 11.88p 11.88p 10.00p 11.25p 124256
08/03/2013 9.38p 12.36p 9.38p 11.88p 63695
07/03/2013 8.75p 9.38p 7.63p 9.38p 40206
06/03/2013 10.00p 10.00p 7.50p 8.75p 26115
05/03/2013 10.00p 10.00p 9.38p 10.00p 2667
04/03/2013 10.00p 10.00p 8.13p 10.00p 10664
01/03/2013 10.00p 10.00p 8.75p 10.00p 3527
28/02/2013 10.00p 10.00p 10.00p 10.00p 1642
27/02/2013 10.00p 10.00p 8.75p 10.00p 11739
26/02/2013 10.00p 10.63p 8.75p 10.00p 13248
25/02/2013 9.38p 10.28p 8.75p 10.00p 10686
22/02/2013 9.38p 10.00p 8.13p 10.00p 1538
21/02/2013 9.38p 9.38p 8.13p 9.38p 2044
20/02/2013 9.38p 10.00p 7.63p 9.38p 80000
19/02/2013 9.38p 10.00p 7.63p 9.38p 2070
18/02/2013 9.38p 10.28p 7.54p 9.38p 3838
15/02/2013 10.00p 10.00p 8.75p 9.38p 6574
14/02/2013 10.00p 10.48p 8.75p 10.00p 337
13/02/2013 9.38p 10.09p 9.38p 10.00p 8000
12/02/2013 9.38p 9.38p 7.88p 9.38p 47487
11/02/2013 10.00p 10.00p 9.38p 9.38p 28316
08/02/2013 10.00p 10.00p 6.88p 10.00p 56470
07/02/2013 10.00p 10.00p 8.75p 10.00p 560
06/02/2013 10.00p 10.00p 8.75p 10.00p 561

*Close Price adjusted for both dividends and splits