1. Share Prices

  2. Arcontech Group PLC (ARC)

98.50p+0.00 (+0.00%)26 Jul 2024, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Arcontech Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 202498.50p100.80p98.00p98.50p41,194
Jul 25, 202498.50p98.00p97.75p98.50p248
Jul 24, 202498.00p100.47p100.00p98.50p32,500
Jul 23, 202496.00p100.90p95.00p98.00p160,508
Jul 22, 202492.00p97.45p93.00p96.00p85,203
Jul 19, 202488.50p87.50p87.50p88.50p1,842
Jul 18, 202488.00p89.00p86.00p88.50p11,745
Jul 17, 202488.50p88.00p84.25p88.00p32,006
Jul 16, 202491.00p91.35p86.00p88.50p43,933
Jul 15, 202491.00p92.00p88.00p91.00p1,147
Jul 12, 202492.00p91.35p88.10p91.00p9,149
Jul 11, 202492.00p91.35p90.00p92.00p1,896
Jul 10, 202492.00p91.66p89.14p92.00p7,331
Jul 9, 202492.00p92.00p90.00p92.00p1,480
Jul 8, 202492.00p91.80p90.00p92.00p7,812
Jul 4, 202492.00p92.00p90.00p92.00p1,139
Jul 3, 202492.00p92.00p90.00p92.00p3,507
Jul 2, 202492.00p92.00p90.00p92.00p1,903
Jul 1, 202492.50p93.24p90.00p92.00p6,000
Jun 28, 202493.50p93.94p91.25p92.50p15,076
Jun 27, 202492.50p93.55p90.20p93.50p27,579
Jun 26, 202496.00p96.20p91.00p92.50p32,424
Jun 25, 202496.00p96.00p94.04p96.00p8,475
Jun 24, 202496.00p94.00p93.14p96.00p2,507
Jun 21, 202495.50p96.00p93.00p96.00p19,232
Jun 20, 202495.50p95.00p95.00p95.50p1,152
Jun 19, 202496.00p97.74p93.00p95.50p2,894
Jun 18, 202496.50p95.96p95.00p96.50p1,709
Jun 17, 202496.50p97.80p95.00p96.50p99
Jun 14, 202496.50p95.96p95.96p96.50p1,042
Jun 12, 202496.50p96.20p95.00p96.50p6,095
Jun 11, 202498.00p96.88p92.00p96.50p5,717
Jun 10, 202498.00p98.90p95.10p98.00p1,602
Jun 7, 202498.00p100.70p94.00p98.00p8,475
Jun 6, 202496.50p99.50p95.00p98.00p12,171
Jun 5, 202496.50p97.65p94.69p96.50p4,082
Jun 4, 202498.00p95.10p95.10p96.50p1,281
Jun 3, 202498.50p100.85p95.35p98.00p9,085
May 31, 202496.50p100.00p95.00p98.50p18,388
May 30, 202499.00p99.95p95.00p96.50p10,148
May 29, 2024100.00p102.00p98.00p99.00p14,477
May 28, 2024100.00p100.44p98.02p100.00p8,291
May 24, 2024100.00p99.00p99.00p100.00p1,261
May 23, 2024100.00p99.00p99.00p100.00p450
May 22, 2024100.00p100.44p99.16p100.00p8,682
May 21, 2024100.00p99.16p99.16p100.00p900
May 20, 2024100.00p101.00p99.00p100.00p1,594
May 16, 2024101.00p102.35p99.35p101.00p25,302
May 15, 2024101.00p102.35p102.35p101.00p300
May 14, 2024101.00p101.90p98.00p101.00p48,190
12345
Showing 1 to 50 of 237

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.