Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/09/2021 151.00p 154.80p 148.01p 152.50p 11600
24/09/2021 152.50p 154.98p 151.56p 152.50p 6172
23/09/2021 152.50p 155.00p 151.30p 152.50p 11671
22/09/2021 150.00p 152.55p 146.00p 152.50p 19808
21/09/2021 151.00p 152.90p 147.00p 150.00p 11662
20/09/2021 151.00p 151.00p 148.15p 151.00p 2093
17/09/2021 151.00p 153.44p 148.00p 151.00p 24049
16/09/2021 150.00p 153.98p 150.00p 151.00p 33777
15/09/2021 152.50p 153.00p 146.30p 150.00p 50849
14/09/2021 153.00p 155.80p 150.00p 152.50p 86220
13/09/2021 147.50p 158.00p 147.50p 151.00p 109999
10/09/2021 142.00p 149.45p 142.00p 147.50p 72394
09/09/2021 143.50p 145.84p 137.02p 142.00p 40513
08/09/2021 143.50p 145.00p 140.15p 143.50p 40561
07/09/2021 135.50p 150.00p 131.37p 145.00p 430878
06/09/2021 136.00p 139.00p 131.00p 133.50p 115284
03/09/2021 137.50p 137.50p 130.12p 136.00p 193249
02/09/2021 140.50p 142.98p 135.00p 137.50p 81873
01/09/2021 165.00p 165.00p 136.55p 138.00p 343795
31/08/2021 166.00p 170.98p 163.10p 166.50p 9748
30/08/2021 166.00p 170.98p 161.60p 166.00p 6983
27/08/2021 166.00p 170.98p 161.60p 166.00p 6983
26/08/2021 166.00p 171.00p 161.50p 166.00p 12285
25/08/2021 166.00p 169.90p 166.00p 166.00p 1343
24/08/2021 166.00p 167.00p 161.00p 166.00p 11318
23/08/2021 166.00p 169.90p 161.10p 166.00p 2588
20/08/2021 166.00p 170.50p 162.20p 166.00p 7258
19/08/2021 171.50p 171.50p 165.00p 166.00p 10894
18/08/2021 172.50p 174.00p 170.00p 172.50p 16490
17/08/2021 172.50p 173.45p 167.00p 172.50p 12550
16/08/2021 172.50p 172.98p 168.00p 172.50p 23778
13/08/2021 172.50p 175.00p 170.25p 172.50p 8415
12/08/2021 175.00p 179.00p 170.00p 172.50p 19729
11/08/2021 172.50p 179.00p 171.70p 175.00p 3527
10/08/2021 165.00p 175.00p 165.00p 175.00p 15098
09/08/2021 165.00p 175.00p 162.55p 165.00p 14378
06/08/2021 165.00p 169.98p 161.80p 165.00p 5257
05/08/2021 165.00p 165.00p 165.00p 165.00p 0
04/08/2021 165.00p 165.00p 161.00p 165.00p 12500
03/08/2021 165.00p 169.90p 161.25p 165.00p 5482
02/08/2021 160.00p 168.44p 160.00p 165.00p 20775
30/07/2021 160.00p 160.00p 156.01p 160.00p 2783
29/07/2021 160.00p 164.98p 158.16p 160.00p 6304
28/07/2021 160.00p 160.00p 160.00p 160.00p 0
27/07/2021 160.00p 164.98p 160.00p 160.00p 18124
26/07/2021 160.00p 161.70p 157.55p 160.00p 16698
23/07/2021 160.00p 164.44p 157.55p 160.00p 13324
22/07/2021 157.00p 161.74p 157.00p 160.00p 4907
21/07/2021 157.00p 161.98p 157.00p 157.00p 1636
20/07/2021 157.00p 157.00p 153.40p 157.00p 250
19/07/2021 157.00p 162.00p 153.30p 157.00p 4847
16/07/2021 156.00p 160.00p 156.00p 157.00p 1057
15/07/2021 155.00p 159.00p 151.15p 156.00p 16316
14/07/2021 159.00p 160.00p 151.00p 155.00p 25246
13/07/2021 159.00p 160.00p 153.00p 159.00p 11575
12/07/2021 159.00p 161.00p 155.00p 160.00p 11045
09/07/2021 160.00p 160.00p 153.00p 159.00p 11698
08/07/2021 161.00p 161.00p 155.00p 160.00p 19055
07/07/2021 161.50p 161.50p 157.00p 161.00p 2000
06/07/2021 161.00p 161.50p 157.00p 161.50p 15849
05/07/2021 160.00p 161.00p 155.00p 161.00p 7409
02/07/2021 162.50p 162.50p 155.70p 160.00p 9636
01/07/2021 165.00p 165.00p 160.02p 162.50p 13610
30/06/2021 165.00p 165.00p 165.00p 165.00p 0
29/06/2021 165.00p 165.00p 160.15p 165.00p 1035
28/06/2021 165.00p 165.00p 160.05p 165.00p 9116
25/06/2021 165.00p 165.00p 160.05p 165.00p 2797
24/06/2021 165.00p 165.00p 160.02p 165.00p 14372
23/06/2021 162.50p 169.90p 162.50p 165.00p 29572
22/06/2021 162.50p 163.55p 160.02p 162.50p 62
21/06/2021 165.00p 165.00p 158.00p 162.50p 11541
18/06/2021 165.00p 165.00p 160.02p 165.00p 5417
17/06/2021 165.00p 165.00p 160.15p 161.00p 4517
16/06/2021 165.00p 165.00p 161.00p 165.00p 9007
15/06/2021 165.00p 165.00p 160.03p 165.00p 4407
14/06/2021 165.00p 165.00p 160.03p 165.00p 5848
11/06/2021 165.00p 165.00p 164.74p 165.00p 150
10/06/2021 165.00p 165.00p 160.02p 165.00p 1863
09/06/2021 164.00p 166.74p 161.70p 165.00p 13600
08/06/2021 164.00p 167.00p 160.00p 167.00p 33571
07/06/2021 170.00p 170.00p 160.96p 164.00p 14926
04/06/2021 170.00p 170.00p 165.02p 170.00p 7795
03/06/2021 170.00p 170.00p 165.25p 170.00p 11164
02/06/2021 170.00p 170.00p 165.25p 170.00p 6191
01/06/2021 170.00p 170.00p 165.25p 170.00p 10114
31/05/2021 170.00p 170.00p 165.25p 170.00p 5424
28/05/2021 170.00p 170.00p 165.25p 170.00p 5424
27/05/2021 168.50p 170.00p 165.25p 170.00p 7275
26/05/2021 168.50p 168.50p 168.50p 168.50p 0
25/05/2021 168.50p 168.50p 168.50p 168.50p 0
24/05/2021 170.00p 170.00p 165.00p 168.50p 20945
21/05/2021 170.00p 170.00p 165.50p 170.00p 10002
20/05/2021 170.00p 173.00p 166.50p 170.00p 1799
19/05/2021 170.00p 174.89p 166.50p 170.00p 3270
18/05/2021 170.00p 174.98p 170.00p 170.00p 6745
17/05/2021 170.00p 174.90p 170.00p 170.00p 2284
14/05/2021 170.00p 173.45p 170.00p 170.00p 4929
13/05/2021 172.50p 173.45p 170.00p 170.00p 8167
12/05/2021 169.00p 169.00p 168.85p 169.00p 40
11/05/2021 169.00p 169.00p 168.85p 169.00p 13
10/05/2021 169.00p 172.98p 166.25p 169.00p 14973
07/05/2021 169.00p 172.44p 168.85p 169.00p 5679
06/05/2021 172.50p 172.50p 168.70p 169.00p 10121
05/05/2021 171.50p 173.00p 171.50p 171.50p 285
04/05/2021 171.50p 173.30p 168.02p 171.50p 12963
03/05/2021 172.50p 173.50p 168.02p 171.50p 7146
30/04/2021 172.50p 173.50p 168.02p 171.50p 7146
29/04/2021 175.00p 175.00p 170.00p 175.00p 4677
28/04/2021 178.00p 178.00p 170.10p 175.00p 8485
27/04/2021 177.50p 183.00p 173.00p 178.00p 30695
26/04/2021 177.50p 179.55p 177.10p 177.50p 14694
23/04/2021 177.50p 183.00p 177.20p 177.50p 11622
22/04/2021 177.50p 180.00p 176.50p 177.50p 7709
21/04/2021 174.00p 179.98p 174.00p 177.50p 11887
20/04/2021 172.00p 175.98p 169.00p 174.00p 15367
19/04/2021 172.00p 175.92p 169.00p 172.00p 6380
16/04/2021 169.00p 174.40p 167.50p 172.00p 13280
15/04/2021 169.00p 171.39p 167.50p 169.00p 18183
14/04/2021 169.00p 173.00p 167.43p 169.00p 714
13/04/2021 169.00p 179.00p 167.00p 169.00p 13799
12/04/2021 169.00p 171.45p 169.00p 169.00p 3014
09/04/2021 169.00p 171.60p 165.20p 169.00p 9078
08/04/2021 166.00p 170.40p 165.00p 165.00p 8465
07/04/2021 166.00p 170.40p 161.50p 166.00p 31389
06/04/2021 163.00p 170.90p 161.07p 166.00p 21202
05/04/2021 164.00p 164.95p 161.23p 163.00p 26683
02/04/2021 164.00p 164.95p 161.23p 163.00p 26683
01/04/2021 164.00p 164.95p 161.22p 163.00p 26683
31/03/2021 165.50p 169.98p 161.00p 162.00p 13697
30/03/2021 165.50p 170.00p 161.50p 165.50p 7302
29/03/2021 164.50p 170.00p 161.75p 165.50p 23723
26/03/2021 164.50p 167.98p 161.35p 164.50p 12723
25/03/2021 166.50p 167.95p 161.02p 164.50p 25817
24/03/2021 164.00p 169.00p 161.50p 167.50p 32623
23/03/2021 164.00p 167.90p 160.00p 167.00p 39292
22/03/2021 167.50p 167.90p 161.00p 164.00p 21955
19/03/2021 170.00p 174.50p 165.00p 167.50p 23599
18/03/2021 170.00p 170.00p 165.00p 170.00p 12716
17/03/2021 166.50p 170.50p 165.00p 170.00p 19282
16/03/2021 169.00p 169.88p 165.00p 166.50p 26046
15/03/2021 171.00p 174.98p 165.00p 169.00p 49949
12/03/2021 174.00p 174.00p 167.00p 171.00p 71054
11/03/2021 182.00p 182.88p 173.02p 174.00p 16243
10/03/2021 182.50p 184.88p 181.00p 182.00p 5127
09/03/2021 183.50p 183.99p 180.00p 182.50p 7870
08/03/2021 184.00p 185.10p 181.00p 183.50p 11232
05/03/2021 184.00p 185.44p 181.10p 184.00p 9908
04/03/2021 185.00p 186.00p 184.00p 184.00p 3493
03/03/2021 189.50p 189.50p 181.00p 185.00p 35786
02/03/2021 190.50p 192.00p 185.00p 189.50p 47773
01/03/2021 160.50p 191.98p 160.50p 191.00p 324132
26/02/2021 162.50p 164.00p 153.00p 159.00p 67147
25/02/2021 171.50p 171.50p 160.25p 165.00p 36454
24/02/2021 170.50p 174.65p 168.05p 171.50p 21047
23/02/2021 185.00p 185.00p 160.00p 170.50p 168616
22/02/2021 190.00p 193.25p 187.00p 187.50p 544
19/02/2021 190.00p 193.25p 190.00p 190.00p 433
18/02/2021 190.00p 193.44p 186.90p 190.00p 13623
17/02/2021 193.00p 193.00p 190.66p 193.00p 6100
16/02/2021 193.00p 197.44p 190.66p 193.00p 4864
15/02/2021 193.00p 197.75p 190.66p 193.00p 2545
12/02/2021 193.00p 197.75p 190.66p 193.00p 1005
11/02/2021 193.00p 197.75p 190.66p 193.00p 2897
10/02/2021 194.00p 198.00p 190.66p 193.00p 1674
09/02/2021 191.50p 198.00p 191.50p 194.00p 10974
08/02/2021 191.50p 194.00p 190.00p 191.50p 7204
05/02/2021 179.00p 194.65p 176.55p 191.50p 32450
04/02/2021 179.00p 182.95p 176.55p 179.00p 1850
03/02/2021 179.00p 182.80p 179.00p 179.00p 2529
02/02/2021 176.00p 182.80p 175.20p 179.00p 8856
01/02/2021 176.00p 178.64p 172.05p 176.00p 11148
29/01/2021 180.00p 180.00p 170.00p 176.00p 23197
28/01/2021 182.50p 185.00p 180.00p 180.00p 3839
27/01/2021 190.00p 190.00p 180.05p 182.50p 24051
26/01/2021 190.00p 193.50p 187.76p 190.00p 4702
25/01/2021 187.50p 193.50p 185.00p 190.00p 27320
22/01/2021 187.50p 189.95p 186.00p 187.50p 21365
21/01/2021 190.00p 194.75p 186.00p 187.50p 18443
20/01/2021 194.00p 195.00p 190.00p 190.00p 11808
19/01/2021 190.00p 195.00p 187.50p 194.00p 14803
18/01/2021 190.00p 195.00p 187.50p 190.00p 15300
15/01/2021 190.00p 194.95p 186.20p 190.00p 10772
14/01/2021 190.00p 193.50p 185.50p 190.00p 26902
13/01/2021 190.00p 193.00p 185.00p 190.00p 7276
12/01/2021 194.00p 196.80p 186.90p 190.00p 11749
11/01/2021 190.00p 195.00p 185.50p 190.00p 23961
08/01/2021 194.00p 194.00p 187.55p 190.00p 16120
07/01/2021 194.00p 194.50p 190.50p 194.00p 24349
06/01/2021 194.00p 195.00p 190.50p 194.00p 17679
05/01/2021 194.00p 194.00p 190.00p 194.00p 13229
04/01/2021 190.00p 194.95p 187.55p 194.00p 10679
01/01/2021 190.00p 193.00p 187.55p 190.00p 5136
31/12/2020 190.00p 193.00p 187.55p 190.00p 5136
30/12/2020 192.50p 193.20p 190.00p 190.00p 3605
29/12/2020 185.00p 193.50p 181.00p 192.50p 21090
28/12/2020 185.00p 185.00p 180.00p 185.00p 7029
25/12/2020 185.00p 185.00p 180.00p 185.00p 7029
24/12/2020 185.00p 185.00p 180.00p 185.00p 7029
23/12/2020 185.00p 189.75p 181.00p 185.00p 12361
22/12/2020 185.00p 189.95p 185.00p 185.00p 12865

*Close Price adjusted for both dividends and splits