Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/06/2019 182.50p 187.95p 178.00p 181.50p 14168
05/06/2019 174.00p 184.90p 174.00p 182.50p 16330
04/06/2019 172.50p 175.00p 170.60p 172.50p 3717
03/06/2019 167.50p 175.00p 167.50p 172.50p 13254
31/05/2019 162.50p 169.44p 162.50p 167.50p 6916
30/05/2019 162.50p 162.50p 162.50p 162.50p 0
29/05/2019 160.50p 162.50p 160.50p 162.50p 2154
28/05/2019 160.50p 163.00p 160.50p 160.50p 5143
24/05/2019 160.50p 162.95p 158.55p 160.50p 3325
23/05/2019 158.50p 160.50p 155.80p 160.50p 13489
22/05/2019 164.00p 164.00p 157.90p 158.50p 6478
21/05/2019 165.00p 165.75p 160.02p 164.00p 15362
20/05/2019 167.50p 170.00p 162.00p 165.00p 28823
17/05/2019 160.00p 170.00p 158.78p 167.50p 30729
16/05/2019 159.00p 163.00p 157.60p 160.00p 14165
15/05/2019 164.00p 167.20p 157.00p 159.00p 16043
14/05/2019 162.50p 169.70p 157.25p 166.50p 66267
13/05/2019 155.00p 170.00p 155.00p 162.50p 34818
10/05/2019 146.00p 162.00p 146.00p 155.00p 98169
09/05/2019 140.00p 151.96p 140.00p 146.00p 25411
08/05/2019 140.00p 142.50p 138.60p 140.00p 2168
07/05/2019 139.00p 142.95p 137.00p 140.00p 22674
03/05/2019 130.00p 140.00p 130.00p 139.00p 44988
02/05/2019 130.00p 134.50p 130.00p 130.00p 14200
01/05/2019 130.00p 132.20p 128.90p 130.00p 18697
30/04/2019 130.00p 130.00p 128.90p 130.00p 500
29/04/2019 130.00p 132.25p 126.90p 130.00p 12373
26/04/2019 130.00p 132.45p 125.00p 130.00p 10353
25/04/2019 130.00p 130.00p 127.33p 130.00p 462
24/04/2019 130.00p 132.50p 126.00p 130.00p 7740
23/04/2019 130.00p 132.50p 130.00p 130.00p 5375
18/04/2019 131.50p 131.50p 128.55p 130.00p 12000
17/04/2019 131.50p 133.90p 131.50p 131.50p 860
16/04/2019 133.00p 136.00p 131.50p 131.50p 580
15/04/2019 131.00p 135.70p 128.75p 133.00p 23396
12/04/2019 132.50p 132.50p 127.00p 131.00p 14761
11/04/2019 132.50p 132.50p 131.80p 132.50p 296
10/04/2019 132.50p 134.50p 132.50p 132.50p 260
09/04/2019 133.00p 135.94p 131.75p 132.50p 5882
08/04/2019 126.00p 135.00p 125.70p 133.00p 24708
05/04/2019 126.00p 130.00p 126.00p 126.00p 5124
04/04/2019 126.00p 126.00p 126.00p 126.00p 0
03/04/2019 126.00p 126.00p 126.00p 126.00p 0
02/04/2019 126.00p 128.75p 126.00p 126.00p 13106
01/04/2019 125.50p 130.00p 125.00p 126.00p 17470
29/03/2019 125.50p 128.45p 123.11p 125.50p 2180
28/03/2019 125.50p 126.00p 125.50p 125.50p 1795
27/03/2019 127.50p 129.50p 122.45p 125.50p 42858
26/03/2019 130.00p 130.00p 126.50p 127.50p 3500
25/03/2019 130.00p 130.00p 126.50p 130.00p 8398
22/03/2019 127.50p 130.00p 126.50p 130.00p 5274
21/03/2019 129.50p 129.50p 127.20p 127.50p 4279
20/03/2019 129.50p 132.00p 127.50p 129.50p 9594
19/03/2019 134.00p 134.00p 126.11p 129.50p 29035
18/03/2019 134.00p 136.00p 130.40p 134.00p 6053
15/03/2019 134.00p 134.00p 133.05p 134.00p 4394
14/03/2019 134.00p 137.00p 132.00p 134.00p 10014
13/03/2019 134.00p 134.00p 133.85p 134.00p 3000
12/03/2019 134.00p 135.99p 131.28p 134.00p 15300
11/03/2019 134.00p 138.00p 134.00p 134.00p 1724
08/03/2019 134.00p 138.00p 134.00p 134.00p 5342
07/03/2019 134.00p 138.00p 134.00p 134.00p 19
06/03/2019 134.00p 138.00p 133.81p 134.00p 5611
05/03/2019 130.00p 138.00p 130.00p 134.00p 8683
04/03/2019 129.00p 131.45p 126.66p 130.00p 16663
01/03/2019 133.50p 134.95p 126.50p 129.00p 42466
28/02/2019 141.00p 141.00p 133.00p 133.50p 12001
27/02/2019 131.00p 153.00p 131.00p 141.00p 61964
26/02/2019 128.00p 132.89p 125.75p 128.00p 20000
25/02/2019 128.00p 132.95p 125.50p 128.00p 11834
22/02/2019 128.00p 131.00p 123.55p 128.00p 8499
21/02/2019 128.00p 128.00p 128.00p 128.00p 0
20/02/2019 128.00p 131.00p 124.50p 128.00p 5592
19/02/2019 128.00p 131.99p 128.00p 128.00p 3778
18/02/2019 128.00p 132.45p 126.05p 128.00p 10442
15/02/2019 128.00p 130.00p 126.05p 128.00p 6001
14/02/2019 128.00p 130.40p 125.22p 128.00p 13388
13/02/2019 128.00p 130.00p 124.50p 128.00p 12919
12/02/2019 128.00p 130.00p 123.00p 128.00p 8575
11/02/2019 129.00p 130.40p 123.00p 128.00p 13501
08/02/2019 129.00p 132.00p 125.08p 129.00p 4512
07/02/2019 129.00p 132.00p 129.00p 129.00p 1040
06/02/2019 132.50p 132.50p 126.00p 129.00p 37812
05/02/2019 133.50p 136.00p 130.00p 132.50p 7936
04/02/2019 126.50p 139.00p 126.50p 133.50p 37446
01/02/2019 125.00p 126.00p 121.00p 125.00p 12670
31/01/2019 125.00p 125.70p 120.00p 125.00p 17897
30/01/2019 126.50p 126.50p 120.75p 125.00p 15605
29/01/2019 132.50p 132.50p 120.50p 126.50p 41859
28/01/2019 132.50p 132.50p 130.05p 132.50p 36
25/01/2019 133.50p 133.90p 130.00p 132.50p 14198
24/01/2019 135.50p 135.50p 131.00p 133.50p 2132
23/01/2019 135.50p 135.50p 135.50p 135.50p 7000
22/01/2019 140.00p 140.00p 131.05p 135.50p 17007
21/01/2019 140.00p 140.00p 137.70p 140.00p 1785
18/01/2019 140.00p 140.00p 137.70p 140.00p 1906
17/01/2019 140.00p 144.95p 140.00p 140.00p 12969
16/01/2019 140.00p 140.50p 137.90p 140.00p 4575
15/01/2019 140.00p 141.00p 140.00p 140.00p 17026
14/01/2019 140.00p 143.00p 135.05p 140.00p 8439
11/01/2019 144.00p 147.95p 138.00p 140.00p 12050
10/01/2019 144.00p 147.95p 141.00p 144.00p 5918
09/01/2019 142.00p 145.60p 142.00p 143.00p 7006
08/01/2019 139.00p 143.00p 138.55p 142.00p 9622
07/01/2019 140.00p 140.40p 139.00p 139.00p 6197
04/01/2019 143.50p 145.00p 140.00p 140.00p 6124
03/01/2019 137.50p 149.60p 137.50p 143.50p 30522
02/01/2019 137.50p 140.00p 137.50p 137.50p 4495
31/12/2018 137.00p 139.00p 137.00p 137.50p 7760
28/12/2018 137.00p 138.88p 137.00p 137.00p 2393
27/12/2018 137.50p 140.00p 137.00p 137.00p 8993
24/12/2018 137.50p 137.50p 137.50p 137.50p 0
21/12/2018 138.00p 138.12p 137.50p 137.50p 59
20/12/2018 138.00p 140.00p 138.00p 138.00p 1466
19/12/2018 138.50p 138.64p 138.00p 138.00p 4244
18/12/2018 137.00p 142.00p 136.40p 138.50p 20481
17/12/2018 141.50p 143.00p 137.00p 137.00p 8931
14/12/2018 145.50p 145.50p 141.50p 141.50p 8323
13/12/2018 147.00p 147.00p 145.01p 145.50p 3820
12/12/2018 138.00p 149.00p 138.00p 147.00p 15453
11/12/2018 138.00p 139.99p 136.01p 138.00p 5024
10/12/2018 131.00p 147.85p 131.00p 138.00p 24577
07/12/2018 130.00p 132.10p 130.00p 131.00p 15536
06/12/2018 132.00p 134.00p 129.00p 130.00p 32100
05/12/2018 130.50p 136.95p 129.50p 134.50p 24934
04/12/2018 117.50p 142.52p 117.50p 132.00p 99502
03/12/2018 114.50p 122.00p 112.01p 117.50p 44553
30/11/2018 113.50p 113.50p 113.50p 113.50p 400
29/11/2018 113.50p 113.50p 110.01p 113.50p 2881
28/11/2018 113.50p 113.50p 110.00p 113.50p 5000
27/11/2018 117.50p 118.50p 112.00p 113.50p 21668
26/11/2018 117.50p 117.50p 116.00p 117.50p 7400
23/11/2018 117.50p 119.50p 117.50p 117.50p 1028
22/11/2018 117.50p 119.50p 116.80p 117.50p 2248
21/11/2018 115.00p 120.00p 115.00p 117.50p 32153
20/11/2018 125.50p 125.50p 113.01p 115.00p 39102
19/11/2018 125.50p 125.50p 125.50p 125.50p 0
16/11/2018 122.50p 125.50p 122.50p 125.50p 3159
15/11/2018 123.50p 124.00p 122.50p 122.50p 2000
14/11/2018 125.00p 128.70p 123.50p 123.50p 4766
13/11/2018 125.00p 130.00p 123.01p 125.00p 10192
12/11/2018 134.00p 135.00p 125.00p 125.00p 20040
09/11/2018 134.00p 136.90p 130.01p 134.00p 7853
08/11/2018 125.00p 136.90p 125.00p 134.00p 38319
07/11/2018 125.00p 128.44p 120.01p 125.00p 2081
06/11/2018 125.00p 128.44p 125.00p 125.00p 4523
05/11/2018 126.00p 126.00p 120.00p 125.00p 260
02/11/2018 126.00p 126.00p 126.00p 126.00p 35000
01/11/2018 126.00p 127.00p 122.00p 126.00p 8043
31/10/2018 126.00p 130.00p 122.01p 126.00p 10076
30/10/2018 125.00p 126.00p 122.01p 126.00p 75
29/10/2018 125.00p 125.00p 125.00p 125.00p 702
26/10/2018 124.00p 126.44p 120.08p 125.00p 16476
25/10/2018 123.00p 128.00p 121.90p 124.00p 22269
24/10/2018 122.00p 124.00p 122.00p 123.00p 1796
23/10/2018 122.00p 122.00p 118.01p 122.00p 21886
22/10/2018 126.50p 126.50p 120.01p 122.00p 15546
19/10/2018 117.50p 130.00p 117.50p 126.50p 14671
18/10/2018 121.00p 123.00p 115.00p 117.50p 12948
17/10/2018 121.00p 121.00p 121.00p 121.00p 0
16/10/2018 124.50p 124.99p 117.90p 121.00p 46648
15/10/2018 124.50p 127.99p 122.00p 124.50p 7848
12/10/2018 112.50p 125.00p 112.50p 124.50p 37478
11/10/2018 119.00p 119.00p 106.00p 112.50p 30798
10/10/2018 122.50p 123.50p 120.00p 122.50p 35293
09/10/2018 125.50p 126.45p 118.00p 122.50p 11300
08/10/2018 131.50p 131.50p 122.00p 125.50p 25306
05/10/2018 130.00p 133.45p 128.50p 131.50p 17914
04/10/2018 131.00p 131.40p 128.28p 130.00p 10797
03/10/2018 137.00p 137.00p 131.00p 131.00p 934
02/10/2018 142.50p 143.70p 134.00p 137.00p 15149
01/10/2018 139.00p 145.99p 139.00p 143.00p 34065
28/09/2018 128.00p 142.45p 123.90p 139.00p 70958
27/09/2018 135.00p 135.00p 129.50p 129.50p 16429
26/09/2018 136.50p 136.50p 135.00p 135.00p 13583
25/09/2018 142.00p 142.00p 136.50p 136.50p 5262
24/09/2018 142.00p 142.70p 140.00p 142.00p 1439
21/09/2018 142.50p 143.00p 142.00p 142.00p 32649
20/09/2018 143.50p 143.50p 142.50p 142.50p 0
19/09/2018 144.50p 145.00p 143.50p 143.50p 12787
18/09/2018 144.50p 147.00p 141.25p 144.50p 9513
17/09/2018 144.50p 148.55p 144.50p 144.50p 1689
14/09/2018 146.50p 147.02p 141.25p 144.50p 1350
13/09/2018 147.50p 149.75p 143.00p 146.50p 15549
12/09/2018 148.00p 149.95p 146.05p 147.50p 5705
11/09/2018 141.00p 150.00p 141.00p 148.00p 29863
10/09/2018 139.00p 144.95p 138.00p 141.00p 6723
07/09/2018 139.00p 139.75p 135.05p 139.00p 9168
06/09/2018 135.50p 145.00p 135.50p 139.00p 57394
05/09/2018 142.50p 143.50p 133.35p 135.50p 20960
04/09/2018 144.50p 144.50p 141.05p 142.50p 2862
03/09/2018 151.00p 151.00p 141.05p 144.50p 18924
31/08/2018 157.50p 158.77p 147.30p 151.00p 13576
30/08/2018 161.00p 164.95p 156.00p 157.50p 24968
29/08/2018 157.50p 164.95p 157.50p 161.00p 24388
28/08/2018 144.00p 158.00p 144.00p 157.50p 68669
24/08/2018 128.50p 148.00p 128.50p 144.00p 76819
23/08/2018 117.50p 131.00p 116.00p 128.50p 130895
22/08/2018 117.50p 119.50p 116.00p 117.50p 10861
21/08/2018 117.00p 118.00p 116.00p 117.50p 3964

*Close Price adjusted for both dividends and splits