Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2024 91.50p 93.00p 90.07p 91.50p 31885
31/01/2024 91.50p 91.50p 91.40p 91.50p 0
30/01/2024 91.50p 91.50p 90.10p 91.50p 5378
29/01/2024 93.50p 93.50p 90.00p 91.50p 4012
26/01/2024 93.50p 93.71p 93.50p 93.50p 0
25/01/2024 93.50p 93.71p 93.50p 93.50p 0
24/01/2024 93.50p 93.50p 92.00p 93.50p 1160
23/01/2024 93.50p 93.71p 93.50p 93.50p 0
22/01/2024 95.00p 95.00p 91.00p 93.50p 63423
19/01/2024 95.00p 96.00p 95.00p 95.00p 0
18/01/2024 95.00p 95.49p 92.00p 95.00p 51309
17/01/2024 95.00p 96.80p 92.00p 95.00p 8939
16/01/2024 95.00p 97.50p 92.90p 95.00p 10975
15/01/2024 95.00p 95.70p 93.02p 95.00p 2699
12/01/2024 95.00p 96.14p 93.05p 95.00p 9507
11/01/2024 95.00p 96.24p 92.00p 95.00p 4682
10/01/2024 95.00p 95.67p 93.16p 95.00p 12400
09/01/2024 95.00p 95.00p 94.06p 95.00p 1073
08/01/2024 95.00p 95.00p 94.06p 95.00p 1076
05/01/2024 95.00p 98.00p 94.00p 95.00p 32614
04/01/2024 95.00p 98.00p 93.46p 97.00p 19256
03/01/2024 95.00p 97.25p 95.00p 95.00p 2500
02/01/2024 95.00p 98.00p 93.37p 95.00p 15238
29/12/2023 95.00p 97.70p 95.00p 95.00p 10
28/12/2023 95.00p 97.25p 93.00p 95.00p 8611
27/12/2023 95.00p 97.25p 93.56p 95.00p 3548
22/12/2023 95.00p 97.70p 92.01p 95.00p 449
21/12/2023 95.00p 95.84p 93.88p 95.00p 4984
20/12/2023 95.00p 95.00p 93.88p 95.00p 9197
19/12/2023 95.00p 97.70p 93.82p 95.00p 9333
18/12/2023 95.00p 96.14p 95.00p 95.00p 3004
15/12/2023 95.00p 96.14p 93.82p 95.00p 2477
14/12/2023 95.00p 96.20p 93.75p 95.00p 4866
13/12/2023 95.00p 96.13p 95.00p 95.00p 10811
12/12/2023 95.00p 96.13p 95.00p 95.00p 542
11/12/2023 95.00p 96.24p 93.55p 95.00p 2656
08/12/2023 95.00p 95.00p 93.50p 95.00p 235
07/12/2023 95.00p 96.24p 93.50p 95.00p 1209
06/12/2023 95.00p 96.50p 95.00p 95.00p 31
05/12/2023 95.00p 97.49p 93.50p 95.00p 14029
04/12/2023 95.00p 95.00p 93.70p 95.00p 4785
01/12/2023 95.00p 95.67p 95.00p 95.00p 0
30/11/2023 95.00p 98.00p 93.50p 95.00p 3433
29/11/2023 92.50p 96.00p 92.50p 95.00p 3881
28/11/2023 91.50p 95.00p 91.50p 92.50p 13744
27/11/2023 87.50p 92.70p 85.25p 91.50p 44825
24/11/2023 87.50p 87.50p 87.25p 87.50p 1000
23/11/2023 87.50p 89.75p 87.00p 87.50p 15458
22/11/2023 87.50p 89.50p 87.50p 87.50p 706
21/11/2023 87.50p 89.50p 87.50p 87.50p 1000
20/11/2023 87.50p 89.25p 86.75p 87.50p 4423
17/11/2023 87.50p 89.25p 86.50p 87.50p 10750
16/11/2023 87.50p 89.60p 86.10p 87.50p 8980
15/11/2023 85.50p 90.00p 83.90p 87.50p 18945
14/11/2023 85.50p 87.85p 83.50p 85.50p 850
13/11/2023 85.50p 86.75p 83.25p 85.50p 17225
10/11/2023 85.50p 86.75p 85.50p 85.50p 5621
09/11/2023 85.50p 86.75p 83.00p 85.50p 20560
08/11/2023 82.50p 88.00p 80.25p 85.50p 26668
07/11/2023 82.50p 84.50p 82.50p 82.50p 13840
06/11/2023 82.50p 84.63p 81.89p 82.50p 4766
03/11/2023 84.00p 84.00p 81.01p 82.50p 14568
02/11/2023 84.00p 84.24p 81.06p 84.00p 1250
01/11/2023 85.00p 85.00p 81.00p 84.00p 7820
31/10/2023 85.00p 85.00p 83.00p 85.00p 2414
30/10/2023 84.00p 86.80p 83.50p 85.00p 14252
27/10/2023 79.00p 86.14p 79.00p 84.00p 60672
26/10/2023 76.50p 76.75p 76.06p 76.50p 7877
25/10/2023 76.50p 76.75p 76.50p 76.50p 868
24/10/2023 80.00p 82.00p 75.35p 76.50p 27164
23/10/2023 83.50p 83.59p 77.00p 81.00p 14357
20/10/2023 83.50p 83.91p 83.50p 83.50p 0
19/10/2023 83.50p 83.91p 79.00p 83.50p 0
18/10/2023 83.50p 83.75p 83.50p 83.50p 1884
17/10/2023 85.50p 85.50p 82.00p 83.50p 5548
16/10/2023 89.50p 89.50p 83.07p 85.50p 22064
13/10/2023 91.50p 91.50p 88.00p 89.50p 5681
12/10/2023 92.00p 92.85p 90.04p 91.50p 5259
11/10/2023 93.00p 93.00p 91.00p 92.00p 4925
10/10/2023 94.00p 96.75p 91.06p 93.00p 7411
09/10/2023 94.50p 96.45p 91.30p 94.00p 1855
06/10/2023 94.50p 96.75p 90.06p 94.50p 19649
05/10/2023 97.00p 98.44p 92.36p 94.50p 11786
04/10/2023 97.50p 98.00p 96.03p 98.00p 19149
03/10/2023 97.50p 98.85p 97.50p 97.50p 16811
02/10/2023 98.00p 98.90p 96.00p 97.50p 4450
29/09/2023 100.50p 101.44p 96.00p 98.00p 16546
28/09/2023 100.50p 101.44p 98.07p 100.50p 4718
27/09/2023 100.50p 102.75p 98.07p 100.50p 587
26/09/2023 100.50p 102.00p 98.07p 100.50p 9265
25/09/2023 100.50p 103.00p 98.76p 100.50p 8183
22/09/2023 100.50p 103.00p 100.07p 101.50p 22830
21/09/2023 100.50p 102.49p 99.05p 100.50p 7993
20/09/2023 100.50p 102.75p 100.26p 100.50p 12310
19/09/2023 101.50p 103.00p 98.25p 100.50p 40508
18/09/2023 101.00p 103.90p 100.00p 101.50p 38402
15/09/2023 102.50p 104.80p 100.55p 101.00p 28940
14/09/2023 100.50p 104.00p 100.00p 102.50p 52075
13/09/2023 98.00p 102.80p 96.55p 100.50p 56150
12/09/2023 97.00p 100.00p 96.55p 98.00p 23398
11/09/2023 97.00p 99.00p 95.85p 97.00p 15000
08/09/2023 94.00p 98.00p 93.67p 96.50p 18906
07/09/2023 90.00p 97.00p 90.00p 94.00p 42840
06/09/2023 87.50p 88.26p 87.50p 87.50p 6060
05/09/2023 89.50p 90.00p 87.50p 87.50p 21616
04/09/2023 88.00p 90.75p 88.00p 89.00p 7025
01/09/2023 87.00p 90.98p 85.60p 88.00p 3867
31/08/2023 87.00p 88.98p 85.55p 87.00p 1563
30/08/2023 87.00p 89.00p 85.07p 87.00p 8412
29/08/2023 87.00p 88.24p 85.20p 87.00p 2477
25/08/2023 87.00p 89.00p 87.00p 87.00p 368
24/08/2023 87.00p 87.00p 86.00p 87.00p 0
23/08/2023 87.00p 87.00p 85.20p 87.00p 156
22/08/2023 87.00p 88.80p 86.60p 87.00p 4466
21/08/2023 89.00p 89.98p 87.00p 87.00p 9271
18/08/2023 90.00p 90.98p 87.50p 89.00p 22756
17/08/2023 87.50p 91.00p 87.50p 90.00p 6582
16/08/2023 87.50p 89.98p 87.50p 87.50p 14
15/08/2023 87.50p 90.00p 87.50p 87.50p 446
14/08/2023 87.50p 90.00p 87.50p 87.50p 6100
11/08/2023 89.00p 91.00p 87.05p 87.50p 65239
10/08/2023 89.00p 91.88p 88.10p 91.00p 33635
09/08/2023 89.00p 91.82p 87.66p 89.00p 24590
08/08/2023 84.50p 91.76p 83.55p 89.00p 49608
07/08/2023 84.00p 87.50p 83.07p 84.50p 27186
04/08/2023 78.50p 86.00p 78.50p 84.00p 50511
03/08/2023 77.50p 80.00p 77.06p 78.50p 11340
02/08/2023 77.50p 77.50p 76.86p 77.50p 431
01/08/2023 79.50p 80.00p 76.75p 77.50p 22921
31/07/2023 82.00p 83.98p 77.45p 79.50p 41788
28/07/2023 77.50p 83.49p 75.00p 82.00p 55523
27/07/2023 70.00p 80.00p 70.00p 79.00p 182643
26/07/2023 66.00p 73.00p 63.30p 70.00p 58092
25/07/2023 66.00p 66.13p 66.00p 66.00p 0
24/07/2023 67.50p 69.60p 63.30p 66.00p 31007
21/07/2023 64.00p 64.00p 62.55p 64.00p 1574
20/07/2023 64.00p 66.00p 62.26p 64.00p 12290
19/07/2023 64.00p 65.00p 62.20p 64.00p 7140
18/07/2023 64.00p 64.00p 63.96p 64.00p 1563
17/07/2023 64.00p 64.00p 62.20p 64.00p 500
14/07/2023 63.50p 64.00p 62.15p 64.00p 4053
13/07/2023 63.50p 63.50p 63.00p 63.50p 324
12/07/2023 64.00p 65.00p 63.74p 64.00p 13000
11/07/2023 64.50p 64.50p 62.05p 64.00p 10000
10/07/2023 64.50p 64.92p 63.15p 64.50p 2889
07/07/2023 64.50p 65.00p 63.15p 64.50p 1904
06/07/2023 64.50p 65.00p 64.00p 64.50p 0
05/07/2023 65.00p 65.00p 64.00p 65.00p 13240
04/07/2023 65.00p 65.74p 65.00p 65.00p 1200
03/07/2023 65.00p 66.00p 64.56p 65.00p 16969
30/06/2023 64.50p 65.50p 63.02p 65.00p 6053
29/06/2023 64.00p 64.78p 63.55p 64.50p 12550
28/06/2023 64.00p 64.00p 63.67p 64.00p 0
27/06/2023 64.00p 64.00p 63.26p 64.00p 10488
26/06/2023 64.00p 64.98p 63.26p 64.00p 1360
23/06/2023 65.00p 65.35p 63.50p 63.50p 6501
22/06/2023 65.00p 65.35p 65.00p 65.00p 2400
21/06/2023 65.00p 65.00p 64.02p 65.00p 3143
20/06/2023 65.00p 65.68p 64.25p 65.00p 6074
19/06/2023 65.00p 65.74p 64.20p 65.00p 45938
16/06/2023 65.00p 65.45p 64.02p 65.00p 8800
15/06/2023 65.00p 65.00p 64.02p 65.00p 16008
14/06/2023 65.50p 65.50p 62.50p 65.00p 46444
13/06/2023 68.00p 68.00p 64.00p 65.50p 31376
12/06/2023 70.00p 70.00p 67.00p 68.00p 15152
09/06/2023 70.00p 70.00p 67.68p 70.00p 4035
08/06/2023 70.00p 70.00p 67.00p 70.00p 844
07/06/2023 70.00p 70.00p 67.90p 70.00p 8468
06/06/2023 68.00p 68.64p 67.55p 68.00p 12183
05/06/2023 71.50p 71.50p 68.00p 68.00p 11198
02/06/2023 71.50p 71.50p 70.25p 71.50p 124
01/06/2023 72.50p 72.50p 69.00p 71.50p 9176
31/05/2023 72.50p 72.50p 72.50p 72.50p 0
30/05/2023 72.50p 72.50p 70.00p 72.50p 2153
26/05/2023 72.50p 72.50p 70.02p 72.50p 7100
25/05/2023 72.50p 72.50p 71.50p 72.50p 419
24/05/2023 72.50p 72.50p 70.10p 72.50p 1200
23/05/2023 72.50p 72.50p 72.50p 72.50p 0
22/05/2023 72.50p 74.00p 70.10p 72.50p 441
19/05/2023 72.50p 72.50p 71.80p 72.50p 1332
18/05/2023 72.50p 72.50p 71.89p 72.50p 3000
17/05/2023 72.50p 72.50p 70.00p 72.50p 607
16/05/2023 72.50p 72.50p 72.50p 72.50p 0
15/05/2023 72.50p 72.50p 70.15p 72.50p 29100
12/05/2023 72.50p 74.00p 70.02p 72.50p 7
11/05/2023 72.50p 74.00p 72.50p 72.50p 1351
10/05/2023 72.50p 72.50p 72.50p 72.50p 0
09/05/2023 72.50p 72.50p 70.35p 72.50p 7125
05/05/2023 72.50p 72.89p 70.65p 72.50p 3643
04/05/2023 72.50p 72.50p 70.56p 72.50p 6017
03/05/2023 71.00p 71.00p 71.00p 71.00p 0
02/05/2023 74.00p 74.00p 69.55p 71.00p 33643
28/04/2023 73.50p 73.50p 73.00p 73.50p 100
27/04/2023 73.25p 73.50p 73.00p 73.50p 2743
26/04/2023 73.50p 73.50p 73.12p 73.25p 0
25/04/2023 75.00p 75.00p 73.40p 73.50p 13560
24/04/2023 75.00p 75.50p 73.00p 75.00p 19389
21/04/2023 75.00p 75.55p 73.25p 75.00p 4241
20/04/2023 75.00p 75.00p 74.00p 75.00p 0
19/04/2023 75.00p 75.00p 73.25p 75.00p 477

*Close Price adjusted for both dividends and splits