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
Aug 20, 2019 153.95 153.95 153.00 153.50 26,757
Aug 19, 2019 155.90 155.90 153.05 153.50 2,127
Aug 16, 2019 155.95 155.95 155.45 155.50 9,682
Aug 15, 2019 158.70 158.70 155.00 155.50 20,090
Aug 14, 2019 163.00 163.00 157.15 159.50 20,454
Aug 13, 2019 0.00 0.00 0.00 164.00 0
Aug 12, 2019 165.05 0.00 0.00 164.00 15,435
Aug 9, 2019 165.05 165.05 165.05 167.50 5,121
Aug 8, 2019 0.00 0.00 0.00 168.50 0
Aug 7, 2019 167.74 170.00 167.00 168.50 19,769
Aug 6, 2019 164.95 165.00 164.95 164.00 8,540
Aug 5, 2019 163.75 163.75 160.05 162.50 13,412
Aug 2, 2019 159.50 159.50 159.50 159.00 431
Aug 1, 2019 158.20 159.40 158.20 159.00 3,222
Jul 31, 2019 158.20 159.40 158.20 159.00 7,788
Jul 30, 2019 162.00 162.35 158.00 159.00 36,243
Jul 29, 2019 165.00 165.00 165.00 164.50 1,006
Jul 26, 2019 165.00 165.00 162.15 164.50 12,485
Jul 25, 2019 162.15 165.50 162.15 164.50 2,286
Jul 24, 2019 162.25 166.00 162.25 164.50 8,375
Jul 23, 2019 162.25 166.00 162.25 164.50 1,037
Jul 22, 2019 166.00 166.00 162.25 164.50 8,256
Jul 19, 2019 162.25 162.25 162.25 164.50 1,521
Jul 18, 2019 165.00 166.00 162.15 164.50 10,164
Jul 17, 2019 0.00 0.00 0.00 166.00 0
Jul 16, 2019 169.50 169.50 167.00 167.00 13,665
Jul 15, 2019 170.00 170.00 167.90 168.50 24,750
Jul 12, 2019 0.00 0.00 171.00 171.00 5,059
Jul 11, 2019 177.45 181.00 174.00 174.50 22,300
Jul 10, 2019 180.95 183.00 180.40 179.50 29,843
Jul 9, 2019 179.00 181.00 179.00 178.50 11,391
Jul 8, 2019 177.00 182.95 177.00 178.00 53,990
Jul 5, 2019 174.95 175.00 172.50 172.50 6,081
Jul 4, 2019 170.00 171.00 170.00 171.00 27,452
Jul 3, 2019 164.00 169.92 164.00 166.00 4,304
Jul 2, 2019 168.00 168.00 164.00 164.00 6,171
Jul 1, 2019 162.00 167.92 162.00 164.00 9,877
Jun 28, 2019 167.75 167.75 162.00 164.00 607
Jun 27, 2019 163.40 167.75 163.40 164.00 3,026
Jun 26, 2019 163.00 163.40 163.00 164.00 7,810
Jun 25, 2019 162.75 167.92 162.75 164.00 3,080
Jun 24, 2019 166.00 167.92 162.60 164.00 27,657
Jun 21, 2019 160.10 165.94 160.10 163.00 8,658
Jun 20, 2019 170.00 170.00 160.00 164.00 23,559
Jun 19, 2019 170.02 170.02 170.02 171.00 500
Jun 18, 2019 171.42 171.42 171.05 171.00 6,906
Jun 17, 2019 174.00 177.85 171.15 172.00 12,429
Jun 14, 2019 174.00 174.00 171.04 173.00 3,687
Jun 13, 2019 171.25 174.40 171.25 173.00 9,645
Jun 12, 2019 171.07 174.00 171.07 173.00 7,724
Showing 1 to 50 of 261