ARC.L - Arcontech Group Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2019196.00196.00190.05195.75195.755,011
05 Dec 2019190.00197.00190.05193.50193.509,219
04 Dec 2019190.00195.00194.00190.00190.005,149
03 Dec 2019202.00200.00190.00190.00190.0036,889
02 Dec 2019198.50206.00197.55202.00202.0016,153
29 Nov 2019193.50202.00196.89198.50198.5032,325
28 Nov 2019193.50196.95192.25193.50193.507,555
27 Nov 2019193.50196.95191.00193.50193.501,972
26 Nov 2019193.50192.00192.00193.50193.501,723
25 Nov 2019193.50196.95196.75193.50193.504,833
22 Nov 2019193.50196.75192.00193.50193.505,011
21 Nov 2019193.50195.00191.75193.50193.501,566
20 Nov 2019189.50195.00191.50193.50193.5016,683
19 Nov 2019185.00190.00183.12189.50189.5018,206
18 Nov 2019185.00186.80182.30185.00185.0010,937
15 Nov 2019185.00186.50186.50185.00185.00685
14 Nov 2019186.50183.50183.00185.00185.003,749
13 Nov 2019186.50188.95188.95186.50186.501,565
12 Nov 2019186.50186.50186.50186.50186.50-
11 Nov 2019186.50183.50183.50186.50186.5040
08 Nov 2019190.00192.00183.35186.50186.5019,712
07 Nov 2019187.50192.00186.00190.00190.0049,118
06 Nov 2019181.50190.00180.00187.50187.5034,054
05 Nov 2019169.00183.00171.30181.50181.5085,893
04 Nov 2019169.00172.00165.50169.00169.0081,140
01 Nov 2019169.50171.00166.00169.00169.0021,241
31 Oct 2019170.50171.00169.00169.50169.50879
30 Oct 2019173.50172.00169.00170.50170.509,704
29 Oct 2019173.50174.00172.00173.50173.5011,038
28 Oct 2019173.50174.05170.00173.50173.5014,425
25 Oct 2019175.50174.05170.00173.50173.5016,340
24 Oct 2019177.00179.00174.57175.50175.507,260
23 Oct 2019182.00182.80175.50177.00177.0011,844
22 Oct 2019182.00182.80181.05182.00182.002,949
21 Oct 2019182.00182.80182.80182.00182.009,578
18 Oct 2019182.00182.80182.80182.00182.002,500
17 Oct 2019182.00182.80181.25182.00182.008,780
16 Oct 2019182.00182.50181.25182.00182.0011,460
15 Oct 2019182.00182.50182.50182.00182.0015
14 Oct 2019182.00183.00181.25182.00182.0014,176
11 Oct 2019181.50183.00181.25182.00182.0026,757
10 Oct 2019181.50183.00180.09181.50181.501,903
09 Oct 2019184.50184.00180.15181.50181.5023,101
08 Oct 2019192.50193.00181.23184.50184.5049,504
07 Oct 2019194.50195.00190.05192.50192.508,923
04 Oct 2019194.50195.25190.00194.50194.5012,736
03 Oct 2019194.50195.00195.00194.50194.501,453
02 Oct 2019194.50196.26193.75194.50194.509,239
01 Oct 2019194.50195.50195.50194.50194.504,035
30 Sep 2019199.00206.00196.00196.00196.0020,095
27 Sep 2019198.00199.30197.20199.00199.008,117
26 Sep 2019206.00209.40196.00196.00196.0051,194
25 Sep 2019199.00211.00200.00206.00206.0056,940
24 Sep 2019191.50201.90187.00199.00199.0052,612
23 Sep 2019187.50194.30189.75191.50191.505,850
20 Sep 2019188.50190.00186.90187.50187.509,819
19 Sep 2019188.50188.50188.50188.50188.50-
18 Sep 2019191.50191.00189.24188.50188.507,739
17 Sep 2019194.00197.95190.00191.50191.5034,145
16 Sep 2019188.00197.76189.00194.00194.0050,218
13 Sep 2019181.50190.00182.33188.00188.0069,165
12 Sep 2019180.50184.30178.24181.50181.5068,050
11 Sep 2019170.00183.00172.00180.50180.5053,473
10 Sep 2019169.00171.00166.25169.00169.00473,688
09 Sep 2019172.50170.00168.00169.00169.0019,132
06 Sep 2019172.50170.05170.05172.50172.502,296
05 Sep 2019171.50174.50170.05172.50172.501,641
05 Sep 20192 Dividend
04 Sep 2019174.00177.00172.50174.00172.0014,100
03 Sep 2019169.50177.00167.00174.00172.0035,176
02 Sep 2019169.50173.00167.00169.50167.5514,798
30 Aug 2019171.50171.50165.96169.50167.5514,734
29 Aug 2019171.50171.65170.05171.50169.5310,626
28 Aug 2019171.50171.77170.00171.50169.5337,143
27 Aug 2019171.50172.25170.00171.50169.5337,555
23 Aug 2019172.50175.00170.00172.50170.5221,690
22 Aug 2019165.00200.00165.00172.50170.52174,451
21 Aug 2019153.50160.00155.55158.00156.1839,875
20 Aug 2019153.50153.95153.00153.50151.7426,757
19 Aug 2019155.50155.90153.05153.50151.742,127
16 Aug 2019155.50155.95155.45155.50153.719,682
15 Aug 2019159.50158.70155.00155.50153.7120,090
14 Aug 2019164.00163.00157.15159.50157.6720,454
13 Aug 2019164.00164.00164.00164.00162.11-
12 Aug 2019167.50169.75163.00164.00162.1115,435
09 Aug 2019167.50169.50165.05167.50165.575,121
08 Aug 2019168.50168.50168.50168.50166.56-
07 Aug 2019166.50170.00167.00168.50166.5619,769
06 Aug 2019162.50165.00164.95164.00162.118,540
05 Aug 2019159.00163.75158.20162.50160.6313,412
02 Aug 2019159.00159.50159.50159.00157.17431
01 Aug 2019159.00159.40158.20159.00157.173,222
31 Jul 2019159.00159.40158.20159.00157.177,788
30 Jul 2019164.50162.35155.90159.00157.1736,243
29 Jul 2019164.50165.00165.00164.50162.611,006
26 Jul 2019165.00165.00162.15164.50162.6112,485
25 Jul 2019162.15165.49162.15164.50162.612,286
24 Jul 2019162.25166.00162.25164.50162.618,375
23 Jul 2019162.25166.00162.25164.50162.611,037
22 Jul 2019166.00166.00162.25164.50162.618,256
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more