108.00p+9.50 (+9.64%)01 Mar 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Arcontech Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 8, 202495.00p94.06p94.06p95.00p1,076
Jan 5, 202495.00p98.00p94.00p95.00p32,614
Jan 4, 202495.00p98.00p93.46p97.00p19,256
Jan 3, 202495.00p97.25p97.25p95.00p2,500
Jan 2, 202495.00p98.00p93.38p95.00p15,238
Dec 29, 202395.00p97.70p97.70p95.00p10
Dec 28, 202395.00p98.00p93.00p95.00p8,611
Dec 27, 202395.00p98.00p93.56p95.00p11,707
Dec 22, 202395.00p97.70p92.01p95.00p449
Dec 21, 202395.00p95.84p93.88p95.00p4,984
Dec 20, 202395.00p93.95p93.88p95.00p9,197
Dec 19, 202395.00p97.70p93.82p95.00p9,333
Dec 18, 202395.00p96.14p96.14p95.00p3,004
Dec 15, 202395.00p96.14p93.82p95.00p2,477
Dec 14, 202395.00p96.20p93.75p95.00p4,866
Dec 13, 202395.00p96.13p96.13p95.00p10,811
Dec 12, 202395.00p96.13p96.13p95.00p542
Showing 1 to 50 of 231