Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/12/2009 33.75p 33.75p 33.75p 33.75p 0
01/12/2009 33.75p 33.75p 30.50p 33.75p 0
30/11/2009 33.75p 33.75p 33.75p 33.75p 0
27/11/2009 28.13p 35.00p 28.13p 33.75p 39174
26/11/2009 28.13p 28.13p 25.00p 28.13p 280
25/11/2009 28.13p 28.25p 28.13p 28.13p 7011
24/11/2009 28.13p 28.13p 25.00p 28.13p 2677
23/11/2009 25.62p 28.13p 25.62p 28.13p 0
20/11/2009 29.37p 29.37p 25.00p 25.62p 14386
19/11/2009 32.50p 32.50p 27.63p 29.37p 331
18/11/2009 32.50p 32.50p 27.63p 32.50p 480
17/11/2009 32.50p 32.50p 32.50p 32.50p 0
16/11/2009 32.50p 32.50p 27.63p 32.50p 800
13/11/2009 32.50p 32.50p 27.63p 32.50p 80
12/11/2009 32.50p 32.50p 32.50p 32.50p 0
11/11/2009 31.25p 32.50p 27.63p 32.50p 5362
10/11/2009 31.25p 32.50p 31.25p 31.25p 3031
09/11/2009 31.25p 32.50p 31.25p 31.25p 3031
06/11/2009 28.13p 31.25p 25.13p 31.25p 16555
05/11/2009 37.50p 37.50p 28.13p 29.69p 0
04/11/2009 34.38p 37.50p 34.38p 37.50p 390
03/11/2009 33.12p 36.75p 34.38p 34.38p 4558
02/11/2009 29.37p 37.13p 30.00p 33.12p 5544
30/10/2009 29.37p 30.00p 28.75p 29.37p 7383
29/10/2009 29.37p 29.37p 29.37p 29.37p 0
28/10/2009 29.37p 30.00p 29.37p 29.37p 4000
27/10/2009 29.37p 30.00p 29.37p 29.37p 4800
26/10/2009 29.37p 30.00p 29.37p 29.37p 10400
23/10/2009 30.00p 30.00p 30.00p 29.37p 8000
22/10/2009 37.50p 31.25p 27.13p 30.00p 5047
21/10/2009 34.38p 37.50p 31.25p 37.50p 38800
20/10/2009 34.38p 34.38p 34.38p 34.38p 0
19/10/2009 34.38p 34.38p 34.38p 34.38p 0
16/10/2009 37.50p 37.50p 34.38p 34.38p 4000
15/10/2009 37.50p 37.50p 37.50p 37.50p 0
14/10/2009 37.50p 37.50p 37.50p 37.50p 0
13/10/2009 37.50p 37.50p 37.50p 37.50p 0
12/10/2009 37.50p 37.50p 37.50p 37.50p 0
09/10/2009 34.38p 37.50p 31.25p 37.50p 9303
08/10/2009 37.50p 37.38p 30.50p 34.38p 11193
07/10/2009 37.50p 37.50p 37.50p 37.50p 0
06/10/2009 37.50p 37.50p 32.50p 37.50p 240
05/10/2009 37.50p 37.50p 37.50p 37.50p 0
02/10/2009 37.50p 37.50p 34.38p 37.50p 2000
01/10/2009 37.50p 37.50p 37.50p 37.50p 0
30/09/2009 40.63p 40.63p 37.50p 37.50p 600
29/09/2009 40.63p 40.63p 31.63p 40.63p 2779
28/09/2009 40.63p 40.63p 37.00p 40.63p 800
25/09/2009 40.63p 40.63p 37.25p 40.63p 148
24/09/2009 40.63p 40.63p 40.50p 40.63p 1646
23/09/2009 34.38p 34.38p 34.38p 34.38p 0
22/09/2009 37.50p 37.50p 34.38p 34.38p 2400
21/09/2009 37.50p 37.50p 31.25p 37.50p 1053

*Close Price adjusted for both dividends and splits