107.00p-1.50 (-1.38%)28 Mar 2024, 15:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Arcontech Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 26, 2024108.50p108.70p107.25p108.50p2,786
Mar 25, 2024111.50p111.00p107.00p108.50p33,981
Mar 22, 2024112.00p111.00p111.00p111.50p3,623
Mar 21, 2024112.50p114.00p110.50p112.00p3,683
Mar 20, 2024108.00p112.00p108.00p111.50p21,301
Mar 19, 2024105.00p110.00p105.00p108.00p36,750
Mar 18, 2024105.00p105.90p105.90p105.00p1,037
Mar 15, 2024105.00p108.00p108.00p105.00p453
Mar 14, 2024105.00p108.00p108.00p105.00p5,990
Mar 13, 2024105.00p107.50p102.00p105.00p4,576
Mar 12, 2024105.00p107.24p105.75p105.00p12,790
Mar 11, 2024105.50p108.00p105.55p105.00p9,374
Mar 8, 2024105.50p108.00p105.40p105.50p5,115
Mar 7, 2024105.50p108.00p107.90p105.50p2,477
Mar 6, 2024104.50p107.00p106.64p104.50p16,457
Mar 5, 2024107.00p108.74p103.00p104.50p23,428
Mar 4, 2024108.00p110.00p105.25p107.00p50,186
Mar 1, 202498.50p110.00p99.24p108.00p48,321
Feb 29, 202499.00p99.98p96.10p98.50p1,516
Feb 28, 2024102.50p103.30p97.00p99.00p14,375
Feb 27, 2024108.00p109.84p100.25p102.50p27,360
Feb 26, 2024108.00p111.50p105.08p108.00p84,608
Feb 23, 2024105.00p111.00p105.28p108.00p74,846
Feb 22, 202494.50p109.00p96.00p105.00p179,729
Feb 21, 202488.00p96.00p87.00p94.00p95,777
Feb 20, 202487.00p86.00p86.00p87.00p4,182
Feb 19, 202491.00p90.00p86.08p87.00p19,711
Feb 16, 202490.00p92.00p88.00p91.00p48,699
Feb 14, 202491.50p90.00p88.00p90.00p8,978
Feb 13, 202492.00p90.00p90.00p91.50p5,000
Feb 12, 202491.00p91.50p89.00p92.00p2,450
Feb 9, 202489.00p93.75p89.55p91.00p8,572
Feb 8, 202489.00p89.80p89.40p89.00p6,712
Feb 7, 202489.00p89.20p89.20p89.00p2,300
Feb 6, 202491.50p92.00p86.75p89.00p40,307
Feb 5, 202491.50p90.00p90.00p91.50p349
Feb 2, 202491.50p91.00p91.00p91.50p10,000
Feb 1, 202491.50p93.00p90.08p91.50p31,885
Jan 30, 202491.50p90.10p90.10p91.50p5,378
Jan 29, 202493.50p92.00p90.00p91.50p4,012
Jan 24, 202493.50p92.00p92.00p93.50p1,160
Jan 22, 202495.00p94.94p91.00p93.50p15,173
Jan 18, 202495.00p95.49p92.00p95.00p11,373
Jan 17, 202495.00p96.80p92.00p95.00p8,939
Jan 16, 202495.00p97.50p92.25p95.00p25,975
Jan 15, 202495.00p95.70p93.02p95.00p2,699
Jan 12, 202495.00p96.14p93.05p95.00p9,507
Jan 11, 202495.00p96.24p92.00p95.00p4,682
Jan 10, 202495.00p93.46p93.16p95.00p12,400
Jan 9, 202495.00p94.06p94.06p95.00p1,073
Showing 1 to 50 of 231