Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Arcontech Group Historic Prices

 
     
Date Open High Low Close Volume
Feb 26, 2020 197.00 197.00 182.00 194.50 63,451
Feb 25, 2020 205.00 205.00 199.36 200.00 20,524
Feb 24, 2020 213.55 213.55 190.01 202.00 74,702
Feb 21, 2020 206.00 218.00 205.25 214.00 36,108
Feb 20, 2020 221.00 221.00 204.00 208.00 32,767
Feb 19, 2020 220.00 220.00 220.00 222.00 2,200
Feb 18, 2020 222.01 222.01 222.00 222.00 12,481
Feb 17, 2020 222.50 230.75 222.50 227.00 2,009
Feb 14, 2020 226.50 230.00 226.50 230.00 4,015
Feb 13, 2020 226.01 231.00 226.01 229.00 2,888
Feb 12, 2020 229.50 229.50 229.50 229.00 100
Feb 11, 2020 226.00 226.00 226.00 229.00 6,644
Feb 10, 2020 238.00 238.00 226.00 229.00 20,027
Feb 7, 2020 231.50 236.00 230.40 234.00 18,518
Feb 6, 2020 229.00 231.50 228.333 231.00 17,575
Feb 5, 2020 229.99 232.00 227.00 230.00 17,645
Feb 4, 2020 219.20 232.676 219.20 227.00 32,685
Feb 3, 2020 210.00 218.00 210.00 215.00 10,971
Jan 31, 2020 215.75 215.95 215.75 211.00 7,159
Jan 30, 2020 211.00 216.00 211.00 211.00 19,846
Jan 29, 2020 210.00 211.00 207.25 211.00 4,498
Jan 28, 2020 208.25 208.25 208.25 211.00 5,141
Jan 27, 2020 209.50 209.50 206.00 211.00 17,152
Jan 24, 2020 207.26 216.00 206.00 211.00 24,219
Jan 23, 2020 208.00 209.95 206.01 209.00 15,729
Jan 22, 2020 218.00 218.00 210.00 212.00 17,991
Jan 21, 2020 222.05 222.05 218.10 219.00 15,555
Jan 20, 2020 225.00 225.50 222.002 224.00 25,330
Jan 17, 2020 227.95 227.95 225.00 225.00 13,590
Jan 16, 2020 225.55 228.00 225.00 225.00 12,067
Jan 15, 2020 228.00 228.00 228.00 225.00 7,256
Jan 14, 2020 227.95 228.00 225.00 225.00 8,687
Jan 13, 2020 226.50 228.00 224.224 225.00 11,911
Jan 10, 2020 230.00 231.40 223.36 225.00 32,628
Jan 9, 2020 208.50 228.233 208.50 228.00 93,317
Jan 8, 2020 209.95 210.00 204.15 206.00 12,871
Jan 7, 2020 209.70 209.70 203.44 206.00 16,656
Jan 6, 2020 192.05 208.00 192.05 208.00 67,626
Jan 3, 2020 197.00 197.00 192.60 194.50 3,473
Jan 2, 2020 197.00 197.00 190.05 193.50 28,014
Jan 1, 2020 197.30 197.30 197.30 197.00 1,151
Dec 31, 2019 197.30 197.30 197.30 197.00 1,151
Dec 30, 2019 196.05 199.00 196.00 198.00 14,830
Dec 27, 2019 197.00 199.95 197.00 198.00 18,497
Dec 26, 2019 196.42 199.75 196.40 198.00 3,923
Dec 25, 2019 196.42 199.75 196.40 198.00 3,923
Dec 24, 2019 196.42 199.75 196.40 198.00 3,923
Dec 23, 2019 198.90 200.00 196.05 198.00 23,530
Dec 20, 2019 198.90 198.90 196.00 198.00 3,074
Dec 19, 2019 196.05 198.90 196.05 198.00 3,750
Showing 1 to 50 of 260