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
Jul 10, 2020 159.00 159.00 157.00 157.50 5,144
Jul 9, 2020 155.00 159.985 155.00 157.50 25,303
Jul 8, 2020 165.40 165.40 156.00 163.00 29,589
Jul 7, 2020 166.45 166.45 160.01 165.00 3,555
Jul 6, 2020 163.01 168.75 160.00 165.00 20,897
Jul 3, 2020 163.01 172.644 163.01 169.50 335
Jul 2, 2020 165.00 169.40 163.529 169.50 4,021
Jul 1, 2020 165.00 172.70 165.00 169.50 2,108
Jun 30, 2020 173.244 173.244 163.01 169.50 11,350
Jun 29, 2020 164.01 170.00 164.01 170.50 4,500
Jun 26, 2020 164.01 168.65 164.01 170.50 3,620
Jun 25, 2020 168.60 168.60 168.60 170.50 4,870
Jun 24, 2020 168.55 168.55 168.55 170.50 100
Jun 23, 2020 173.244 175.00 173.244 170.50 2,217
Jun 22, 2020 173.244 173.244 167.25 170.50 2,944
Jun 19, 2020 167.50 176.35 165.55 170.50 18,364
Jun 18, 2020 164.655 164.655 160.00 166.50 7,566
Jun 17, 2020 169.65 169.99 169.65 166.50 3,523
Jun 16, 2020 165.00 169.633 164.40 166.50 13,797
Jun 15, 2020 162.65 169.50 160.00 163.50 35,425
Jun 12, 2020 170.00 173.00 162.50 173.00 16,661
Jun 11, 2020 170.00 173.44 170.00 172.50 3,000
Jun 10, 2020 0.00 0.00 0.00 175.00 8,000
Jun 9, 2020 175.00 175.00 175.00 180.00 1,179
Jun 8, 2020 177.90 184.00 177.90 180.00 20,172
Jun 5, 2020 189.00 189.00 179.60 183.50 2,829
Jun 4, 2020 179.73 179.73 179.73 183.50 1,689
Jun 3, 2020 179.00 189.458 179.00 183.50 13,451
Jun 2, 2020 184.55 184.55 184.50 183.50 8,000
Jun 1, 2020 178.55 184.55 178.55 183.50 7,426
May 29, 2020 185.10 185.10 179.50 183.50 26,500
May 28, 2020 186.70 190.00 184.655 189.50 10,950
May 27, 2020 189.45 200.00 181.50 192.50 57,505
May 26, 2020 168.25 184.25 168.25 182.50 26,505
May 25, 2020 168.25 0.00 0.00 165.00 0
May 22, 2020 168.25 168.25 168.25 165.00 11,777
May 21, 2020 169.99 169.99 162.55 165.00 19,695
May 20, 2020 167.00 170.00 165.00 165.00 9,365
May 19, 2020 162.895 163.00 162.80 163.00 12,329
May 18, 2020 158.30 164.55 156.00 160.50 23,720
May 15, 2020 164.00 165.00 164.00 163.50 4,540
May 14, 2020 162.60 167.00 155.00 160.50 48,456
May 13, 2020 172.00 172.00 162.60 170.00 16,406
May 12, 2020 173.414 173.414 161.00 167.50 6,373
May 11, 2020 164.00 175.00 161.00 170.00 66,208
May 8, 2020 0.00 0.00 0.00 172.00 0
May 7, 2020 173.00 175.48 167.263 172.00 19,221
May 6, 2020 177.25 177.25 169.22 171.00 3,064
May 5, 2020 175.00 180.00 172.844 174.50 2,755
May 4, 2020 185.00 185.00 167.00 172.00 38,552
Showing 1 to 50 of 259