Arcontech Group (ARC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/08/2018 117.00p 118.00p 116.00p 117.00p 926
17/08/2018 116.50p 118.50p 116.50p 117.00p 913
16/08/2018 117.00p 117.00p 106.00p 116.50p 79907
15/08/2018 117.00p 118.00p 117.00p 118.00p 8000
14/08/2018 116.50p 118.00p 115.36p 117.00p 8064
13/08/2018 116.50p 117.00p 115.30p 116.50p 1869
10/08/2018 117.50p 118.00p 115.54p 116.50p 7239
09/08/2018 117.50p 119.75p 115.30p 117.50p 2598
08/08/2018 118.00p 118.00p 115.30p 117.50p 2299
07/08/2018 118.00p 118.00p 118.00p 118.00p 22
06/08/2018 118.00p 118.50p 116.30p 118.00p 6335
03/08/2018 118.00p 118.00p 116.30p 118.00p 355
02/08/2018 118.00p 120.00p 116.30p 118.00p 13399
01/08/2018 118.00p 118.00p 118.00p 118.00p 0
31/07/2018 118.00p 118.50p 116.30p 118.00p 11510
30/07/2018 118.00p 118.50p 116.55p 118.00p 599
27/07/2018 118.00p 119.00p 116.55p 118.00p 1990
26/07/2018 121.00p 122.00p 113.00p 118.00p 52657
25/07/2018 125.00p 125.00p 118.00p 121.00p 46233
24/07/2018 132.50p 132.50p 120.00p 127.00p 77055
23/07/2018 125.00p 135.00p 125.00p 132.50p 45596
20/07/2018 118.50p 130.00p 118.50p 125.00p 62287
19/07/2018 116.50p 120.00p 116.36p 118.50p 10172
18/07/2018 106.50p 116.36p 106.50p 114.00p 26809
17/07/2018 106.50p 106.50p 106.50p 106.50p 0
16/07/2018 105.50p 110.00p 103.30p 106.50p 31984
13/07/2018 111.50p 113.75p 102.74p 105.50p 37452
12/07/2018 102.00p 113.00p 100.30p 111.50p 100135
11/07/2018 91.00p 101.00p 91.00p 101.00p 41625
10/07/2018 79.50p 94.00p 79.50p 91.00p 87009
09/07/2018 75.00p 76.50p 73.50p 75.00p 10183
06/07/2018 73.00p 75.00p 71.30p 75.00p 14696
05/07/2018 74.00p 74.50p 73.00p 73.00p 4034
04/07/2018 74.00p 74.00p 73.10p 74.00p 3000
03/07/2018 76.00p 76.00p 74.00p 74.00p 2000
02/07/2018 76.00p 76.00p 76.00p 76.00p 0
29/06/2018 76.00p 77.00p 74.02p 76.00p 3642
28/06/2018 76.00p 76.00p 76.00p 76.00p 10000
27/06/2018 76.00p 76.00p 74.55p 76.00p 8816
26/06/2018 76.00p 76.00p 76.00p 76.00p 0
25/06/2018 77.50p 77.80p 76.00p 76.00p 5000
22/06/2018 77.50p 77.50p 77.50p 77.50p 45000
21/06/2018 77.50p 77.50p 77.50p 77.50p 0
20/06/2018 77.50p 78.50p 75.60p 77.50p 13378
19/06/2018 77.50p 77.50p 75.60p 77.50p 1000
18/06/2018 79.00p 79.00p 75.60p 77.50p 30574
15/06/2018 79.00p 79.00p 79.00p 79.00p 25000
14/06/2018 79.00p 80.00p 76.00p 79.00p 46592
13/06/2018 79.00p 79.00p 79.00p 79.00p 10000
12/06/2018 79.00p 80.00p 76.50p 79.00p 5030
11/06/2018 79.00p 80.00p 79.00p 79.00p 5000
08/06/2018 79.00p 79.00p 79.00p 79.00p 0
07/06/2018 79.00p 80.00p 79.00p 79.00p 644
06/06/2018 79.00p 79.00p 79.00p 79.00p 45000
05/06/2018 79.00p 80.00p 79.00p 79.00p 6237
04/06/2018 79.00p 80.00p 79.00p 79.00p 7000
01/06/2018 79.00p 79.00p 79.00p 79.00p 12000
31/05/2018 79.00p 79.00p 77.00p 79.00p 36
30/05/2018 79.00p 80.00p 76.50p 79.00p 5500
29/05/2018 81.00p 81.00p 79.00p 79.00p 11718
25/05/2018 82.00p 82.00p 80.00p 81.00p 2128
24/05/2018 82.50p 84.00p 82.00p 82.00p 9765
23/05/2018 82.50p 82.50p 82.10p 82.50p 386
22/05/2018 84.50p 85.00p 81.90p 82.50p 15066
21/05/2018 84.00p 86.70p 84.00p 84.50p 5306
18/05/2018 81.00p 87.00p 81.00p 84.00p 14712
17/05/2018 81.00p 84.00p 80.25p 81.00p 8081
16/05/2018 81.00p 84.00p 80.00p 81.00p 3127
15/05/2018 80.50p 84.00p 80.50p 81.00p 5000
14/05/2018 77.50p 82.00p 77.50p 80.50p 56478
11/05/2018 77.00p 79.00p 75.00p 77.50p 74182
10/05/2018 70.50p 79.00p 70.50p 77.00p 32108
09/05/2018 70.50p 70.50p 70.50p 70.50p 0
08/05/2018 70.50p 73.00p 70.50p 70.50p 5169
04/05/2018 70.50p 73.00p 70.50p 70.50p 8424
03/05/2018 70.50p 70.50p 70.50p 70.50p 0
02/05/2018 70.50p 70.50p 68.80p 70.50p 24
01/05/2018 70.50p 70.50p 70.50p 70.50p 0
30/04/2018 71.50p 71.50p 70.00p 70.50p 9152
27/04/2018 71.50p 71.50p 70.10p 71.50p 6020
26/04/2018 71.50p 71.50p 71.13p 71.50p 292
25/04/2018 71.50p 71.50p 71.50p 71.50p 0
24/04/2018 69.50p 71.50p 69.50p 71.50p 19581
23/04/2018 69.50p 69.50p 69.50p 69.50p 0
20/04/2018 69.50p 71.00p 69.00p 69.50p 8297
19/04/2018 69.50p 69.50p 69.50p 69.50p 10000
18/04/2018 70.00p 71.80p 68.70p 69.50p 8950
17/04/2018 70.00p 71.80p 70.00p 70.00p 1778
16/04/2018 68.50p 70.00p 67.50p 70.00p 5160
13/04/2018 68.50p 68.50p 67.50p 68.50p 7901
12/04/2018 66.50p 69.00p 66.50p 68.50p 14975
11/04/2018 66.50p 66.50p 66.50p 66.50p 0
10/04/2018 66.50p 66.50p 66.00p 66.50p 4000
09/04/2018 66.50p 68.00p 66.00p 66.50p 9101
06/04/2018 66.50p 68.00p 66.50p 66.50p 1176
05/04/2018 65.00p 67.00p 63.33p 66.50p 13167
04/04/2018 65.00p 66.00p 63.33p 65.00p 1800
03/04/2018 65.00p 65.00p 63.25p 65.00p 224
29/03/2018 61.50p 67.00p 61.00p 65.00p 93893
28/03/2018 65.00p 65.00p 61.50p 61.50p 4000
27/03/2018 65.00p 65.00p 64.00p 65.00p 80
26/03/2018 66.00p 66.00p 64.15p 65.00p 6522
23/03/2018 68.00p 68.00p 66.00p 66.00p 8151
22/03/2018 70.00p 70.00p 66.00p 68.00p 21328
21/03/2018 70.00p 70.00p 70.00p 70.00p 0
20/03/2018 72.00p 72.40p 69.10p 70.00p 28292
19/03/2018 72.00p 72.00p 71.00p 72.00p 21
16/03/2018 72.00p 72.00p 71.00p 72.00p 798
15/03/2018 71.50p 72.90p 71.00p 72.00p 16040
14/03/2018 69.50p 72.00p 67.60p 71.50p 8788
13/03/2018 69.50p 69.50p 67.70p 69.50p 168
12/03/2018 69.50p 69.50p 69.50p 69.50p 0
09/03/2018 69.50p 69.50p 67.70p 69.50p 10898
08/03/2018 69.50p 69.50p 69.50p 69.50p 0
07/03/2018 68.50p 71.75p 67.80p 69.50p 6189
06/03/2018 68.50p 69.85p 67.70p 68.50p 5863
05/03/2018 68.50p 68.50p 67.96p 68.50p 7792
02/03/2018 68.50p 68.50p 67.70p 68.50p 3000
01/03/2018 68.50p 68.50p 67.50p 68.50p 15000
28/02/2018 66.50p 68.50p 65.90p 68.50p 31934
27/02/2018 65.50p 66.50p 65.50p 66.50p 71780
26/02/2018 65.00p 67.00p 64.25p 65.50p 11623
23/02/2018 63.00p 67.00p 62.00p 65.00p 54999
22/02/2018 64.00p 64.00p 61.00p 63.00p 6142
21/02/2018 65.00p 65.00p 64.50p 64.50p 0
20/02/2018 65.00p 65.00p 65.00p 65.00p 0
19/02/2018 65.00p 66.50p 63.00p 65.00p 5237
16/02/2018 66.50p 66.50p 63.00p 65.00p 4003
15/02/2018 66.50p 68.00p 65.00p 66.50p 1040
14/02/2018 66.50p 66.50p 65.00p 66.50p 5417
13/02/2018 66.00p 68.00p 66.00p 66.50p 7924
12/02/2018 59.50p 67.00p 59.50p 66.00p 54201
09/02/2018 59.50p 59.50p 58.95p 59.50p 166
08/02/2018 59.50p 62.00p 59.50p 59.50p 1716
07/02/2018 59.50p 61.10p 58.60p 59.50p 13989
06/02/2018 59.50p 61.00p 58.55p 59.50p 29760
05/02/2018 62.00p 62.00p 61.50p 62.00p 4112
02/02/2018 62.00p 63.50p 62.00p 62.00p 393
01/02/2018 62.00p 64.00p 61.00p 62.00p 6502
31/01/2018 62.00p 62.00p 61.00p 62.00p 400
30/01/2018 62.00p 62.00p 60.50p 62.00p 15395
29/01/2018 62.00p 64.00p 61.00p 62.00p 5704
26/01/2018 62.00p 64.00p 62.00p 62.00p 2343
25/01/2018 62.00p 62.00p 61.00p 62.00p 160
24/01/2018 62.00p 63.50p 62.00p 62.00p 170
23/01/2018 62.00p 62.00p 62.00p 62.00p 0
22/01/2018 62.00p 62.00p 62.00p 62.00p 0
19/01/2018 62.00p 64.00p 62.00p 62.00p 300
18/01/2018 62.00p 63.75p 61.00p 62.00p 8598
17/01/2018 62.00p 63.00p 60.00p 62.00p 11421
16/01/2018 66.00p 66.75p 62.00p 62.00p 11082
15/01/2018 66.00p 66.00p 66.00p 66.00p 0
12/01/2018 67.00p 67.98p 65.25p 66.00p 9539
11/01/2018 67.00p 67.00p 65.25p 67.00p 5000
10/01/2018 68.00p 68.00p 66.00p 67.00p 5210
09/01/2018 68.00p 68.98p 68.00p 68.00p 355
08/01/2018 68.00p 68.00p 66.25p 68.00p 30000
05/01/2018 68.00p 69.00p 66.10p 68.00p 1943
04/01/2018 68.00p 68.80p 66.10p 68.00p 1200
03/01/2018 68.00p 68.80p 68.00p 68.00p 4346
02/01/2018 69.00p 69.40p 68.00p 68.00p 17353
29/12/2017 63.50p 69.58p 63.50p 69.00p 19634
28/12/2017 59.50p 65.00p 59.50p 63.50p 27514
27/12/2017 59.00p 61.00p 57.00p 59.50p 35324
22/12/2017 59.00p 60.70p 57.00p 59.00p 8534
21/12/2017 59.00p 60.70p 59.00p 59.00p 5588
20/12/2017 59.00p 59.00p 57.05p 59.00p 5000
19/12/2017 59.00p 59.00p 57.05p 59.00p 1157
18/12/2017 59.00p 59.00p 59.00p 59.00p 0
15/12/2017 59.50p 59.50p 57.05p 59.00p 982
14/12/2017 60.00p 60.00p 58.00p 59.50p 5000
13/12/2017 60.00p 60.00p 60.00p 60.00p 7500
12/12/2017 60.50p 60.50p 59.00p 60.50p 16333
11/12/2017 60.50p 62.00p 59.00p 60.50p 13127
08/12/2017 60.50p 60.50p 59.10p 60.50p 6132
07/12/2017 60.50p 60.50p 59.00p 60.50p 14500
06/12/2017 60.50p 60.50p 60.50p 60.50p 0
05/12/2017 62.00p 62.00p 59.50p 60.50p 9900
04/12/2017 62.00p 64.00p 60.60p 62.00p 5659
01/12/2017 62.00p 62.00p 60.60p 62.00p 1932
30/11/2017 62.50p 63.90p 62.00p 62.00p 200
29/11/2017 61.00p 64.00p 61.00p 62.50p 96624
28/11/2017 61.00p 62.00p 60.75p 61.00p 25994
27/11/2017 61.00p 61.00p 59.00p 60.50p 3000
24/11/2017 61.00p 61.00p 61.00p 61.00p 0
23/11/2017 61.00p 61.00p 61.00p 61.00p 0
22/11/2017 61.00p 61.00p 61.00p 61.00p 0
21/11/2017 61.00p 62.00p 61.00p 61.00p 2400
20/11/2017 61.50p 62.25p 59.00p 61.00p 9031
17/11/2017 61.50p 61.50p 59.10p 61.50p 65
16/11/2017 61.50p 61.50p 59.00p 61.50p 5566
15/11/2017 61.50p 62.25p 59.10p 61.50p 7867
14/11/2017 62.50p 62.50p 60.60p 62.00p 8154
13/11/2017 63.00p 64.00p 63.00p 63.00p 1856
10/11/2017 63.00p 63.00p 63.00p 63.00p 0
09/11/2017 63.00p 63.00p 62.50p 63.00p 0
08/11/2017 63.00p 63.00p 61.10p 63.00p 36
07/11/2017 63.00p 65.00p 61.00p 63.00p 23186
06/11/2017 63.00p 64.80p 61.10p 63.00p 1700
03/11/2017 63.00p 64.50p 61.25p 63.00p 11719

*Close Price adjusted for both dividends and splits