Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/03/2020 135.50p 143.80p 134.06p 143.00p 27967
12/03/2020 157.50p 157.50p 130.00p 135.50p 55433
11/03/2020 167.00p 167.54p 158.00p 159.00p 8108
10/03/2020 167.50p 167.50p 163.01p 167.00p 7783
09/03/2020 170.50p 170.50p 162.40p 167.50p 12263
06/03/2020 180.50p 180.50p 173.55p 176.00p 20647
05/03/2020 182.50p 197.00p 173.77p 180.50p 79468
04/03/2020 181.00p 196.00p 181.00p 194.00p 34664
03/03/2020 167.50p 184.60p 167.01p 181.00p 20226
02/03/2020 172.50p 174.99p 166.00p 167.50p 27367
28/02/2020 177.50p 177.50p 165.00p 173.00p 32592
27/02/2020 194.50p 194.50p 173.28p 178.50p 31267
26/02/2020 200.00p 200.00p 182.00p 194.50p 48704
25/02/2020 202.00p 205.00p 199.36p 200.00p 9524
24/02/2020 214.00p 214.00p 190.01p 202.00p 52015
21/02/2020 208.00p 218.00p 205.25p 214.00p 23427
20/02/2020 222.00p 222.00p 204.00p 208.00p 18017
19/02/2020 222.00p 222.00p 220.00p 222.00p 2200
18/02/2020 227.00p 227.00p 222.00p 222.00p 2430
17/02/2020 227.00p 230.75p 222.50p 227.00p 2009
14/02/2020 229.00p 230.00p 226.50p 230.00p 1015
13/02/2020 229.00p 231.00p 226.01p 229.00p 2888
12/02/2020 229.00p 229.50p 229.00p 229.00p 100
11/02/2020 229.00p 229.00p 226.00p 229.00p 6644
10/02/2020 234.00p 238.00p 226.00p 229.00p 16777
07/02/2020 231.00p 236.00p 230.40p 234.00p 7173
06/02/2020 232.00p 232.00p 228.33p 231.00p 11575
05/02/2020 227.00p 232.00p 227.00p 230.00p 9645
04/02/2020 216.00p 232.68p 216.00p 227.00p 23360
03/02/2020 211.00p 218.00p 210.00p 215.00p 6901
31/01/2020 211.00p 215.95p 211.00p 211.00p 2659
30/01/2020 211.00p 216.00p 211.00p 211.00p 4846
29/01/2020 211.00p 211.00p 207.25p 211.00p 4498
28/01/2020 211.00p 211.00p 208.25p 211.00p 141
27/01/2020 211.00p 211.00p 206.00p 211.00p 7152
24/01/2020 209.00p 216.00p 206.00p 211.00p 20968
23/01/2020 212.00p 212.00p 206.01p 209.00p 4847
22/01/2020 218.00p 218.00p 210.00p 212.00p 13991
21/01/2020 224.00p 224.00p 218.10p 219.00p 11171
20/01/2020 225.00p 225.50p 222.00p 224.00p 6255
17/01/2020 225.00p 227.95p 225.00p 225.00p 3590
16/01/2020 225.00p 228.00p 225.00p 225.00p 6067
15/01/2020 225.00p 228.00p 225.00p 225.00p 1256
14/01/2020 225.00p 228.00p 225.00p 225.00p 4187
13/01/2020 225.00p 228.00p 224.22p 225.00p 7527
10/01/2020 228.00p 231.40p 223.36p 225.00p 12285
09/01/2020 206.00p 228.23p 206.00p 228.00p 49987
08/01/2020 206.00p 210.00p 204.15p 206.00p 9298
07/01/2020 207.00p 209.70p 203.44p 206.00p 8311
06/01/2020 194.50p 208.00p 192.05p 208.00p 27328
03/01/2020 193.50p 197.00p 192.60p 194.50p 3473
02/01/2020 197.00p 197.00p 190.05p 193.50p 11948
01/01/2020 198.00p 198.00p 197.00p 197.00p 1151
31/12/2019 198.00p 198.00p 197.00p 197.00p 1151
30/12/2019 198.00p 199.00p 196.00p 198.00p 8830
27/12/2019 195.00p 199.95p 195.00p 198.00p 4497
26/12/2019 198.00p 199.75p 196.40p 198.00p 3923
25/12/2019 198.00p 199.75p 196.40p 198.00p 3923
24/12/2019 198.00p 199.75p 196.40p 198.00p 3923
23/12/2019 198.00p 200.00p 196.05p 198.00p 13530
20/12/2019 195.00p 198.90p 195.00p 198.00p 3074
19/12/2019 198.00p 198.90p 196.05p 198.00p 3750
18/12/2019 198.00p 198.00p 196.05p 198.00p 939
17/12/2019 198.00p 199.50p 196.50p 198.00p 2700
16/12/2019 198.00p 198.00p 196.50p 198.00p 1198
13/12/2019 192.50p 199.95p 192.50p 198.00p 22300
12/12/2019 192.50p 192.50p 192.50p 192.50p 0
11/12/2019 190.50p 196.00p 190.50p 192.50p 5612
10/12/2019 193.50p 193.50p 187.05p 190.50p 4815
09/12/2019 193.50p 193.50p 190.05p 193.50p 33
06/12/2019 193.50p 196.00p 190.05p 193.50p 5011
05/12/2019 190.00p 197.00p 190.00p 193.50p 9219
04/12/2019 190.00p 195.00p 190.00p 190.00p 5149
03/12/2019 202.00p 202.00p 190.00p 190.00p 19389
02/12/2019 198.50p 206.00p 197.55p 202.00p 11359
29/11/2019 193.50p 202.00p 193.50p 198.50p 22248
28/11/2019 193.50p 196.95p 192.25p 193.50p 2087
27/11/2019 193.50p 196.95p 191.00p 193.50p 1972
26/11/2019 193.50p 193.50p 192.00p 193.50p 1723
25/11/2019 193.50p 196.95p 193.50p 193.50p 4833
22/11/2019 193.50p 196.75p 192.00p 193.50p 5011
21/11/2019 193.50p 195.00p 191.75p 193.50p 1566
20/11/2019 189.50p 195.00p 189.50p 193.50p 11722
19/11/2019 185.00p 190.00p 183.12p 189.50p 18206
18/11/2019 185.00p 186.80p 182.30p 185.00p 6937
15/11/2019 185.00p 186.50p 185.00p 185.00p 685
14/11/2019 186.50p 186.50p 183.00p 185.00p 3749
13/11/2019 186.50p 188.95p 186.50p 186.50p 1565
12/11/2019 186.50p 186.50p 186.50p 186.50p 0
11/11/2019 186.50p 186.50p 183.50p 186.50p 40
08/11/2019 190.00p 192.00p 183.35p 186.50p 19712
07/11/2019 187.50p 192.00p 186.03p 190.00p 16127
06/11/2019 181.50p 190.00p 180.00p 187.50p 20597
05/11/2019 169.00p 183.00p 169.00p 181.50p 73393
04/11/2019 169.00p 172.00p 165.50p 169.00p 52534
01/11/2019 169.50p 170.25p 166.50p 169.00p 6241
31/10/2019 170.50p 171.00p 169.00p 169.50p 879
30/10/2019 173.50p 173.50p 169.00p 170.50p 5704
29/10/2019 173.50p 174.00p 172.00p 173.50p 7016
28/10/2019 173.50p 174.00p 172.00p 173.50p 9925
25/10/2019 175.50p 175.50p 170.00p 173.50p 9340
24/10/2019 177.00p 177.00p 174.57p 175.50p 3260
23/10/2019 182.00p 182.80p 175.50p 177.00p 11844
22/10/2019 182.00p 182.80p 181.05p 182.00p 2949
21/10/2019 182.00p 182.80p 182.00p 182.00p 9578
18/10/2019 182.00p 182.80p 182.00p 182.00p 2500
17/10/2019 182.00p 182.80p 181.25p 182.00p 3312
16/10/2019 182.00p 182.00p 181.25p 182.00p 509
15/10/2019 182.00p 182.50p 182.00p 182.00p 15
14/10/2019 182.00p 183.00p 181.25p 182.00p 8716
11/10/2019 181.50p 183.00p 181.50p 182.00p 12466
10/10/2019 181.50p 183.00p 180.09p 181.50p 1903
09/10/2019 184.50p 184.50p 180.15p 181.50p 4101
08/10/2019 192.50p 193.00p 181.23p 184.50p 15126
07/10/2019 194.50p 195.00p 190.05p 192.50p 4504
04/10/2019 194.50p 195.25p 190.00p 194.50p 7608
03/10/2019 194.50p 195.00p 194.50p 194.50p 1453
02/10/2019 194.50p 195.50p 194.50p 194.50p 599
01/10/2019 194.50p 195.50p 194.50p 194.50p 4035
30/09/2019 199.00p 206.00p 196.00p 196.00p 12454
27/09/2019 198.00p 199.30p 197.20p 199.00p 8117
26/09/2019 206.00p 209.40p 196.00p 196.00p 24364
25/09/2019 199.00p 210.00p 199.00p 206.00p 23662
24/09/2019 191.50p 201.90p 187.00p 199.00p 27612
23/09/2019 187.50p 194.30p 187.50p 191.50p 5850
20/09/2019 188.50p 190.00p 186.90p 187.50p 9819
19/09/2019 188.50p 188.50p 188.50p 188.50p 0
18/09/2019 191.50p 191.50p 188.50p 188.50p 7739
17/09/2019 194.00p 197.95p 190.00p 191.50p 26145
16/09/2019 188.00p 197.76p 188.00p 194.00p 28981
13/09/2019 181.50p 190.00p 181.50p 188.00p 35843
12/09/2019 180.50p 184.30p 178.24p 181.50p 53947
11/09/2019 170.00p 183.00p 170.00p 180.50p 17755
10/09/2019 169.00p 171.00p 167.05p 169.00p 42900
09/09/2019 172.50p 172.50p 168.00p 169.00p 10200
06/09/2019 172.50p 172.50p 170.05p 172.50p 2296
05/09/2019 171.50p 174.50p 170.05p 172.50p 1641
04/09/2019 174.00p 177.00p 174.00p 174.00p 3200
03/09/2019 169.50p 177.00p 167.00p 174.00p 25176
02/09/2019 169.50p 173.00p 167.00p 169.50p 14798
30/08/2019 171.50p 171.50p 165.96p 169.50p 10734
29/08/2019 171.50p 171.65p 170.05p 171.50p 6626
28/08/2019 171.50p 171.77p 170.00p 171.50p 16143
27/08/2019 171.50p 172.25p 170.00p 171.50p 21555
23/08/2019 172.50p 175.00p 170.75p 172.50p 7597
22/08/2019 165.00p 200.00p 165.00p 172.50p 82336
21/08/2019 153.50p 160.00p 153.50p 158.00p 28587
20/08/2019 153.50p 153.95p 153.00p 153.50p 16757
19/08/2019 155.50p 155.90p 153.05p 153.50p 2127
16/08/2019 155.50p 155.95p 155.45p 155.50p 9682
15/08/2019 159.50p 159.50p 155.00p 155.50p 9757
14/08/2019 164.00p 164.00p 157.15p 159.50p 15454
13/08/2019 164.00p 164.00p 164.00p 164.00p 0
12/08/2019 167.50p 169.75p 164.00p 164.00p 3323
09/08/2019 167.50p 167.50p 165.05p 167.50p 121
08/08/2019 168.50p 168.50p 168.50p 168.50p 0
07/08/2019 166.50p 170.00p 166.50p 168.50p 13887
06/08/2019 162.50p 165.00p 162.50p 164.00p 2485
05/08/2019 159.00p 163.75p 159.00p 162.50p 2296
02/08/2019 159.00p 159.50p 159.00p 159.00p 431
01/08/2019 159.00p 159.40p 158.20p 159.00p 3222
31/07/2019 159.00p 159.40p 158.20p 159.00p 7788
30/07/2019 164.50p 164.50p 158.00p 159.00p 18602
29/07/2019 164.50p 165.00p 164.50p 164.50p 1006
26/07/2019 164.50p 165.00p 162.15p 164.50p 2485
25/07/2019 164.50p 165.50p 162.15p 164.50p 2286
24/07/2019 164.50p 166.00p 162.25p 164.50p 8375
23/07/2019 164.50p 166.00p 162.25p 164.50p 1037
22/07/2019 164.50p 166.00p 162.25p 164.50p 8256
19/07/2019 164.50p 164.50p 162.25p 164.50p 1521
18/07/2019 166.00p 166.00p 162.15p 164.50p 10164
17/07/2019 167.00p 167.00p 166.00p 166.00p 0
16/07/2019 168.50p 169.50p 167.00p 167.00p 9549
15/07/2019 170.00p 170.00p 167.90p 168.50p 10750
12/07/2019 174.50p 174.50p 171.00p 171.00p 5059
11/07/2019 178.50p 181.00p 174.00p 174.50p 9300
10/07/2019 178.50p 183.00p 178.50p 179.50p 7843
09/07/2019 178.00p 181.00p 178.00p 178.50p 11391
08/07/2019 172.50p 182.95p 172.50p 178.00p 18990
05/07/2019 171.00p 175.00p 171.00p 172.50p 6081
04/07/2019 166.00p 171.00p 166.00p 171.00p 7452
03/07/2019 164.00p 169.92p 164.00p 166.00p 4304
02/07/2019 164.00p 168.00p 164.00p 164.00p 2011
01/07/2019 164.00p 167.92p 162.00p 164.00p 9877
28/06/2019 164.00p 167.75p 162.00p 164.00p 607
27/06/2019 164.00p 167.75p 163.40p 164.00p 3026
26/06/2019 164.00p 164.00p 163.00p 164.00p 7810
25/06/2019 164.00p 167.92p 162.75p 164.00p 3080
24/06/2019 163.00p 167.92p 162.60p 164.00p 6923
21/06/2019 163.00p 165.94p 160.10p 163.00p 8658
20/06/2019 171.00p 171.00p 160.00p 164.00p 18559
19/06/2019 171.00p 171.00p 170.02p 171.00p 500
18/06/2019 172.00p 172.00p 171.00p 171.00p 6906
17/06/2019 173.00p 177.85p 171.15p 172.00p 12429
14/06/2019 173.00p 174.00p 171.04p 173.00p 3687
13/06/2019 173.00p 174.40p 171.25p 173.00p 5626
12/06/2019 174.50p 174.50p 171.07p 173.00p 1977
11/06/2019 183.50p 183.50p 171.00p 174.50p 14287
10/06/2019 181.50p 185.00p 181.25p 183.50p 12860
07/06/2019 181.50p 184.95p 178.07p 181.50p 8882

*Close Price adjusted for both dividends and splits