1. Share Prices

  2. Arcontech Group PLC (ARC)

106.50p+0.94 (+0.88%)19 Apr 2024, 08:03
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
Apr 18, 2024106.50p106.42p106.42p106.50p1,037
Apr 17, 2024106.50p106.42p106.42p106.50p4,680
Apr 15, 2024106.50p107.74p106.35p106.50p1,206
Apr 12, 2024106.50p107.85p107.85p106.50p160
Apr 11, 2024106.50p107.85p107.85p106.50p76
Apr 10, 2024106.50p106.20p105.00p106.50p4,684
Apr 9, 2024105.50p107.44p105.69p106.50p18,439
Apr 8, 2024105.50p105.74p105.00p105.50p5,134
Apr 5, 2024106.00p106.44p105.00p105.50p2,540
Apr 4, 2024106.00p105.00p105.00p106.00p2,519
Apr 3, 2024106.00p107.00p105.00p106.00p17
Apr 2, 2024107.00p108.00p104.50p106.00p12,784
Mar 28, 2024108.50p108.70p107.55p107.00p3,857
Mar 26, 2024108.50p108.70p107.25p108.50p2,786
Mar 25, 2024111.50p111.00p107.00p108.50p33,981
Mar 22, 2024112.00p111.00p111.00p111.50p3,623
Mar 21, 2024112.50p114.00p110.50p112.00p3,683
Mar 20, 2024108.00p112.00p108.00p111.50p21,301
Mar 19, 2024105.00p110.00p105.00p108.00p36,750
Mar 18, 2024105.00p105.90p105.90p105.00p1,037
Mar 15, 2024105.00p108.00p108.00p105.00p453
Mar 14, 2024105.00p108.00p108.00p105.00p5,990
Mar 13, 2024105.00p107.50p102.00p105.00p4,576
Mar 12, 2024105.00p107.24p105.75p105.00p12,790
Mar 11, 2024105.50p108.00p105.55p105.00p9,374
Mar 8, 2024105.50p108.00p105.40p105.50p5,115
Mar 7, 2024105.50p108.00p107.90p105.50p2,477
Mar 6, 2024104.50p107.00p106.64p104.50p16,457
Mar 5, 2024107.00p108.74p103.00p104.50p23,428
Mar 4, 2024108.00p110.00p105.25p107.00p50,186
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
12345
Showing 1 to 50 of 231

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC357.00-10.66
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.55-3.29
Allianz Technology Trust PLC328.50-3.10