107.00p-1.50 (-1.38%)28 Mar 2024, 15:53
Arcontech Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 26, 2024 | 108.50p | 108.70p | 107.25p | 108.50p | 2,786 |
Mar 25, 2024 | 111.50p | 111.00p | 107.00p | 108.50p | 33,981 |
Mar 22, 2024 | 112.00p | 111.00p | 111.00p | 111.50p | 3,623 |
Mar 21, 2024 | 112.50p | 114.00p | 110.50p | 112.00p | 3,683 |
Mar 20, 2024 | 108.00p | 112.00p | 108.00p | 111.50p | 21,301 |
Mar 19, 2024 | 105.00p | 110.00p | 105.00p | 108.00p | 36,750 |
Mar 18, 2024 | 105.00p | 105.90p | 105.90p | 105.00p | 1,037 |
Mar 15, 2024 | 105.00p | 108.00p | 108.00p | 105.00p | 453 |
Mar 14, 2024 | 105.00p | 108.00p | 108.00p | 105.00p | 5,990 |
Mar 13, 2024 | 105.00p | 107.50p | 102.00p | 105.00p | 4,576 |
Mar 12, 2024 | 105.00p | 107.24p | 105.75p | 105.00p | 12,790 |
Mar 11, 2024 | 105.50p | 108.00p | 105.55p | 105.00p | 9,374 |
Mar 8, 2024 | 105.50p | 108.00p | 105.40p | 105.50p | 5,115 |
Mar 7, 2024 | 105.50p | 108.00p | 107.90p | 105.50p | 2,477 |
Mar 6, 2024 | 104.50p | 107.00p | 106.64p | 104.50p | 16,457 |
Mar 5, 2024 | 107.00p | 108.74p | 103.00p | 104.50p | 23,428 |
Mar 4, 2024 | 108.00p | 110.00p | 105.25p | 107.00p | 50,186 |
Mar 1, 2024 | 98.50p | 110.00p | 99.24p | 108.00p | 48,321 |
Feb 29, 2024 | 99.00p | 99.98p | 96.10p | 98.50p | 1,516 |
Feb 28, 2024 | 102.50p | 103.30p | 97.00p | 99.00p | 14,375 |
Feb 27, 2024 | 108.00p | 109.84p | 100.25p | 102.50p | 27,360 |
Feb 26, 2024 | 108.00p | 111.50p | 105.08p | 108.00p | 84,608 |
Feb 23, 2024 | 105.00p | 111.00p | 105.28p | 108.00p | 74,846 |
Feb 22, 2024 | 94.50p | 109.00p | 96.00p | 105.00p | 179,729 |
Feb 21, 2024 | 88.00p | 96.00p | 87.00p | 94.00p | 95,777 |
Feb 20, 2024 | 87.00p | 86.00p | 86.00p | 87.00p | 4,182 |
Feb 19, 2024 | 91.00p | 90.00p | 86.08p | 87.00p | 19,711 |
Feb 16, 2024 | 90.00p | 92.00p | 88.00p | 91.00p | 48,699 |
Feb 14, 2024 | 91.50p | 90.00p | 88.00p | 90.00p | 8,978 |
Feb 13, 2024 | 92.00p | 90.00p | 90.00p | 91.50p | 5,000 |
Feb 12, 2024 | 91.00p | 91.50p | 89.00p | 92.00p | 2,450 |
Feb 9, 2024 | 89.00p | 93.75p | 89.55p | 91.00p | 8,572 |
Feb 8, 2024 | 89.00p | 89.80p | 89.40p | 89.00p | 6,712 |
Feb 7, 2024 | 89.00p | 89.20p | 89.20p | 89.00p | 2,300 |
Feb 6, 2024 | 91.50p | 92.00p | 86.75p | 89.00p | 40,307 |
Feb 5, 2024 | 91.50p | 90.00p | 90.00p | 91.50p | 349 |
Feb 2, 2024 | 91.50p | 91.00p | 91.00p | 91.50p | 10,000 |
Feb 1, 2024 | 91.50p | 93.00p | 90.08p | 91.50p | 31,885 |
Jan 30, 2024 | 91.50p | 90.10p | 90.10p | 91.50p | 5,378 |
Jan 29, 2024 | 93.50p | 92.00p | 90.00p | 91.50p | 4,012 |
Jan 24, 2024 | 93.50p | 92.00p | 92.00p | 93.50p | 1,160 |
Jan 22, 2024 | 95.00p | 94.94p | 91.00p | 93.50p | 15,173 |
Jan 18, 2024 | 95.00p | 95.49p | 92.00p | 95.00p | 11,373 |
Jan 17, 2024 | 95.00p | 96.80p | 92.00p | 95.00p | 8,939 |
Jan 16, 2024 | 95.00p | 97.50p | 92.25p | 95.00p | 25,975 |
Jan 15, 2024 | 95.00p | 95.70p | 93.02p | 95.00p | 2,699 |
Jan 12, 2024 | 95.00p | 96.14p | 93.05p | 95.00p | 9,507 |
Jan 11, 2024 | 95.00p | 96.24p | 92.00p | 95.00p | 4,682 |
Jan 10, 2024 | 95.00p | 93.46p | 93.16p | 95.00p | 12,400 |
Jan 9, 2024 | 95.00p | 94.06p | 94.06p | 95.00p | 1,073 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.