Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/12/2020 191.00p 192.49p 179.00p 185.00p 13152
18/12/2020 193.00p 196.00p 187.50p 191.00p 14655
17/12/2020 193.00p 198.49p 190.10p 193.00p 7001
16/12/2020 193.00p 198.60p 190.10p 193.00p 3953
15/12/2020 193.00p 199.00p 190.10p 193.00p 1923
14/12/2020 193.00p 199.00p 193.00p 193.00p 1500
11/12/2020 193.00p 199.00p 190.10p 193.00p 518
10/12/2020 195.00p 199.00p 190.00p 193.00p 6270
09/12/2020 196.00p 199.20p 192.00p 195.00p 6090
08/12/2020 202.00p 202.00p 192.00p 196.00p 14698
07/12/2020 202.00p 203.99p 200.01p 202.00p 7689
04/12/2020 202.00p 202.00p 202.00p 202.00p 0
03/12/2020 202.00p 203.99p 200.40p 202.00p 3456
02/12/2020 202.00p 204.00p 201.50p 202.00p 4035
01/12/2020 202.00p 204.00p 200.25p 202.00p 9326
30/11/2020 202.00p 204.00p 200.40p 202.00p 3146
27/11/2020 202.00p 204.00p 202.00p 202.00p 10139
26/11/2020 203.00p 204.74p 200.06p 202.00p 13145
25/11/2020 205.00p 209.90p 200.00p 203.00p 6686
24/11/2020 207.00p 207.00p 200.00p 205.00p 30463
23/11/2020 207.00p 209.44p 206.06p 207.00p 9375
20/11/2020 207.00p 209.00p 204.00p 208.00p 12209
19/11/2020 201.00p 210.00p 194.83p 207.00p 50585
18/11/2020 201.00p 205.94p 197.05p 201.00p 4838
17/11/2020 201.00p 206.00p 196.50p 201.00p 5060
16/11/2020 201.00p 205.44p 197.05p 201.00p 3510
13/11/2020 201.00p 201.00p 196.55p 201.00p 753
12/11/2020 201.00p 205.44p 196.50p 201.00p 3573
10/11/2020 197.00p 200.00p 196.01p 198.00p 2582
09/11/2020 194.00p 200.00p 191.66p 197.00p 14545
06/11/2020 194.00p 196.44p 191.40p 194.00p 5804
05/11/2020 194.00p 197.00p 190.08p 194.00p 2220
04/11/2020 185.00p 197.84p 182.00p 194.00p 4615
03/11/2020 185.00p 191.00p 183.00p 185.00p 10502
02/11/2020 185.00p 189.80p 180.01p 185.00p 2555
30/10/2020 185.00p 185.00p 180.05p 185.00p 3699
29/10/2020 190.00p 191.00p 180.00p 185.00p 18110
28/10/2020 201.00p 201.00p 190.00p 192.00p 18306
27/10/2020 201.00p 204.44p 199.80p 201.00p 2500
26/10/2020 201.00p 201.00p 197.00p 201.00p 12491
23/10/2020 197.00p 201.00p 194.00p 201.00p 13165
22/10/2020 198.00p 200.00p 196.51p 197.00p 6141
21/10/2020 198.00p 200.00p 196.35p 198.00p 4661
20/10/2020 203.00p 205.19p 196.90p 198.00p 8739
19/10/2020 201.00p 205.25p 196.55p 201.00p 6344
16/10/2020 201.00p 205.44p 196.01p 201.00p 8933
15/10/2020 201.00p 204.00p 195.05p 197.00p 19595
14/10/2020 201.00p 204.40p 197.66p 201.00p 4803
13/10/2020 201.00p 204.80p 197.55p 201.00p 8610
12/10/2020 203.00p 206.00p 200.00p 201.00p 28569
09/10/2020 199.00p 206.00p 199.00p 202.00p 21025
08/10/2020 197.00p 206.00p 196.00p 199.00p 18411
07/10/2020 201.00p 206.00p 194.00p 197.00p 62596
06/10/2020 199.50p 205.00p 194.00p 201.00p 36199
05/10/2020 164.50p 204.00p 164.50p 198.50p 243668
02/10/2020 148.50p 172.75p 148.50p 164.50p 73209
01/10/2020 152.00p 152.00p 144.90p 147.50p 53754
30/09/2020 154.00p 154.00p 152.00p 152.00p 7707
29/09/2020 154.00p 155.00p 152.00p 155.00p 20515
28/09/2020 153.00p 155.00p 151.01p 154.00p 12057
25/09/2020 155.50p 155.50p 151.00p 153.00p 17086
24/09/2020 157.50p 157.50p 155.00p 155.50p 9495
23/09/2020 159.00p 159.00p 157.00p 157.50p 13104
22/09/2020 167.00p 167.00p 151.55p 159.00p 22619
21/09/2020 167.00p 167.00p 164.00p 167.00p 1263
18/09/2020 161.50p 167.10p 160.01p 167.00p 23321
17/09/2020 161.50p 162.00p 161.50p 161.50p 7399
16/09/2020 164.50p 165.00p 159.72p 161.50p 33693
15/09/2020 170.00p 170.00p 160.90p 164.50p 31015
14/09/2020 172.00p 172.99p 166.00p 170.00p 35145
11/09/2020 175.00p 178.00p 170.00p 178.00p 7792
10/09/2020 177.50p 180.00p 175.00p 175.00p 20900
09/09/2020 184.00p 185.72p 181.01p 184.00p 22486
08/09/2020 184.00p 185.90p 181.05p 184.00p 12268
07/09/2020 184.00p 185.74p 181.00p 184.00p 13605
04/09/2020 184.00p 185.90p 181.05p 184.00p 8054
03/09/2020 184.00p 187.00p 181.01p 184.00p 23125
02/09/2020 198.00p 198.00p 178.02p 184.00p 101380
01/09/2020 195.00p 199.99p 190.00p 193.00p 21145
31/08/2020 196.50p 196.50p 194.40p 195.00p 2042
28/08/2020 196.50p 196.50p 194.40p 195.00p 2042
27/08/2020 196.50p 196.50p 193.00p 196.50p 74564
26/08/2020 199.50p 200.00p 196.50p 196.50p 19436
25/08/2020 192.00p 200.00p 187.90p 199.50p 10714
24/08/2020 192.00p 194.00p 187.90p 192.00p 9372
21/08/2020 185.00p 195.00p 185.00p 192.00p 7099
20/08/2020 181.50p 190.00p 181.50p 185.00p 12088
19/08/2020 184.00p 184.00p 178.35p 181.50p 8146
18/08/2020 184.00p 184.00p 178.01p 184.00p 14998
17/08/2020 180.00p 185.00p 175.01p 185.00p 12048
14/08/2020 185.00p 185.00p 180.00p 180.00p 3993
13/08/2020 185.00p 185.00p 180.01p 185.00p 6689
12/08/2020 185.00p 185.00p 180.01p 185.00p 320
11/08/2020 182.50p 185.00p 180.01p 185.00p 5037
10/08/2020 185.00p 185.00p 170.00p 182.50p 47216
07/08/2020 185.00p 185.00p 180.00p 185.00p 790
06/08/2020 188.00p 188.00p 180.70p 185.00p 9703
05/08/2020 192.00p 193.60p 182.00p 188.00p 7041
04/08/2020 194.00p 195.00p 189.00p 192.00p 1230
03/08/2020 197.00p 201.00p 187.00p 194.00p 9050
31/07/2020 201.50p 204.80p 195.00p 201.50p 7306
30/07/2020 201.50p 206.00p 195.00p 201.50p 19342
29/07/2020 209.00p 209.00p 195.00p 201.50p 28850
28/07/2020 209.00p 211.00p 200.00p 209.00p 14108
27/07/2020 205.00p 212.00p 205.00p 209.00p 28918
24/07/2020 204.00p 212.00p 200.00p 205.00p 60701
23/07/2020 207.00p 214.00p 201.00p 204.00p 42295
22/07/2020 190.50p 211.80p 190.00p 207.00p 87866
21/07/2020 188.00p 194.88p 188.00p 190.50p 12044
20/07/2020 185.00p 190.00p 185.00p 188.00p 15786
17/07/2020 183.00p 190.00p 175.00p 185.00p 29067
16/07/2020 183.00p 184.00p 180.00p 183.00p 16708
15/07/2020 162.50p 200.00p 162.50p 183.00p 95974
14/07/2020 162.50p 162.50p 158.06p 162.50p 200
13/07/2020 157.50p 169.99p 157.00p 162.50p 18813
10/07/2020 157.50p 159.00p 157.00p 157.50p 5144
09/07/2020 162.50p 162.50p 155.00p 157.50p 25303
08/07/2020 165.00p 165.40p 156.00p 163.00p 14589
07/07/2020 165.00p 166.45p 160.01p 165.00p 3555
06/07/2020 170.00p 170.00p 160.00p 165.00p 10602
03/07/2020 169.50p 172.64p 163.01p 169.50p 335
02/07/2020 169.50p 169.50p 163.53p 169.50p 4021
01/07/2020 169.50p 172.70p 165.00p 169.50p 2108
30/06/2020 170.50p 173.24p 163.01p 169.50p 11350
29/06/2020 170.50p 170.50p 164.01p 170.50p 4500
26/06/2020 170.50p 170.50p 164.01p 170.50p 3620
25/06/2020 170.50p 170.50p 168.60p 170.50p 4870
24/06/2020 170.50p 170.50p 168.55p 170.50p 100
23/06/2020 170.50p 175.00p 170.50p 170.50p 2217
22/06/2020 170.50p 173.24p 167.25p 170.50p 2944
19/06/2020 166.50p 176.35p 165.55p 170.50p 18364
18/06/2020 166.50p 166.50p 160.00p 166.50p 7566
17/06/2020 166.50p 169.99p 166.50p 166.50p 3523
16/06/2020 163.50p 169.63p 163.50p 166.50p 13797
15/06/2020 168.50p 169.50p 160.00p 163.50p 35425
12/06/2020 172.50p 173.00p 162.50p 173.00p 16661
11/06/2020 175.00p 175.00p 170.00p 172.50p 3000
10/06/2020 180.00p 180.00p 175.00p 175.00p 8000
09/06/2020 180.00p 180.00p 175.00p 180.00p 1179
08/06/2020 183.50p 184.00p 177.90p 180.00p 10172
05/06/2020 183.50p 189.00p 179.60p 183.50p 2829
04/06/2020 183.50p 183.50p 179.73p 183.50p 1689
03/06/2020 183.50p 189.46p 179.00p 183.50p 3451
02/06/2020 183.50p 184.55p 183.50p 183.50p 8000
01/06/2020 183.50p 184.55p 178.55p 183.50p 7426
29/05/2020 189.50p 189.50p 179.50p 183.50p 18000
28/05/2020 190.00p 190.00p 184.65p 189.50p 10950
27/05/2020 182.50p 200.00p 181.50p 192.50p 37205
26/05/2020 165.00p 184.25p 165.00p 182.50p 24305
25/05/2020 165.00p 168.25p 165.00p 165.00p 1777
22/05/2020 165.00p 168.25p 165.00p 165.00p 1777
21/05/2020 165.00p 169.99p 162.55p 165.00p 19695
20/05/2020 163.00p 170.00p 163.00p 165.00p 9365
19/05/2020 160.50p 163.00p 160.50p 163.00p 12329
18/05/2020 163.50p 164.55p 156.00p 160.50p 23720
15/05/2020 160.50p 165.00p 160.50p 163.50p 4540
14/05/2020 170.00p 170.00p 155.00p 160.50p 48456
13/05/2020 167.50p 172.00p 162.60p 170.00p 16406
12/05/2020 170.00p 173.41p 161.00p 167.50p 6373
11/05/2020 172.00p 175.00p 161.00p 170.00p 38181
08/05/2020 171.00p 175.48p 167.26p 172.00p 9221
07/05/2020 171.00p 175.48p 167.26p 172.00p 9221
06/05/2020 174.50p 177.25p 169.22p 171.00p 3064
05/05/2020 172.00p 180.00p 172.00p 174.50p 2755
04/05/2020 185.50p 185.50p 167.00p 172.00p 38552
01/05/2020 189.00p 189.00p 181.00p 185.50p 26118
30/04/2020 189.00p 189.50p 186.00p 189.00p 7105
29/04/2020 190.50p 194.99p 183.00p 189.00p 37611
28/04/2020 191.00p 195.66p 186.60p 190.50p 17437
27/04/2020 181.00p 195.00p 178.50p 191.00p 31764
24/04/2020 173.00p 184.00p 171.17p 181.00p 15434
23/04/2020 161.00p 180.00p 161.00p 174.00p 23442
22/04/2020 157.50p 161.00p 155.01p 161.00p 12814
21/04/2020 157.50p 158.75p 156.60p 157.50p 2700
20/04/2020 157.50p 158.75p 156.60p 157.50p 1781
17/04/2020 155.00p 157.50p 153.00p 157.50p 38495
16/04/2020 155.00p 155.00p 150.00p 155.00p 500
15/04/2020 155.00p 155.00p 150.01p 155.00p 2335
14/04/2020 155.00p 157.00p 150.70p 155.00p 21872
13/04/2020 157.00p 157.70p 150.00p 155.00p 23621
10/04/2020 157.00p 157.70p 150.00p 155.00p 23621
09/04/2020 157.00p 157.70p 150.00p 155.00p 23621
08/04/2020 157.00p 157.70p 154.01p 157.00p 7425
07/04/2020 163.50p 167.00p 158.01p 159.00p 32059
06/04/2020 155.00p 165.00p 152.00p 163.50p 16430
03/04/2020 145.00p 159.99p 145.00p 154.00p 13802
02/04/2020 135.00p 150.11p 135.00p 145.00p 8725
01/04/2020 145.00p 145.00p 133.00p 135.00p 16152
31/03/2020 145.00p 150.00p 143.25p 145.00p 2627
30/03/2020 145.00p 150.00p 143.25p 145.00p 4989
27/03/2020 145.00p 150.00p 140.75p 145.00p 12048
26/03/2020 139.00p 150.00p 133.25p 145.00p 8715
25/03/2020 126.50p 144.50p 126.50p 138.00p 17589
24/03/2020 115.00p 130.00p 113.00p 126.00p 20464
23/03/2020 119.00p 119.00p 110.88p 113.00p 4068
20/03/2020 111.00p 125.00p 107.16p 120.00p 30693
19/03/2020 117.50p 117.50p 107.50p 111.00p 29926
18/03/2020 125.50p 125.50p 117.00p 117.00p 9500
17/03/2020 127.00p 127.00p 120.00p 126.50p 10690
16/03/2020 143.00p 143.00p 121.00p 125.00p 52597

*Close Price adjusted for both dividends and splits