UK markets open in 2 hours 48 minutes

Arcontech Group Plc (ARC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
207.00-1.00 (-0.48%)
At close: 2:20PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Nov 2020207.00209.44206.06207.00207.009,375
20 Nov 2020207.00209.00204.00208.00208.0019,209
19 Nov 2020201.00210.00194.83207.00207.0061,144
18 Nov 2020201.00205.95197.05201.00201.004,838
17 Nov 2020201.00206.00196.50201.00201.005,060
16 Nov 2020201.00205.44197.05201.00201.003,510
13 Nov 2020201.00196.55196.55201.00201.00753
12 Nov 2020201.00205.44196.50201.00201.003,573
11 Nov 2020200.00203.50196.15201.00201.008,364
10 Nov 2020197.00200.00196.01198.00198.002,582
09 Nov 2020194.00200.00191.66197.00197.0014,545
06 Nov 2020194.00196.44191.40194.00194.005,804
05 Nov 2020194.00197.00190.08194.00194.002,220
04 Nov 2020185.00197.84182.00194.00194.004,615
03 Nov 2020185.00191.00183.00185.00185.0010,502
02 Nov 2020185.00189.80180.01185.00185.002,555
30 Oct 2020185.00180.55180.05185.00185.003,699
29 Oct 2020190.00191.00178.00185.00185.0037,071
28 Oct 2020201.00197.15190.00192.00192.0018,306
27 Oct 2020201.00204.44199.80201.00201.002,500
26 Oct 2020201.00200.00194.00201.00201.0012,491
23 Oct 2020197.00200.00194.00201.00201.0013,165
22 Oct 2020198.00200.00196.51197.00197.006,141
21 Oct 2020198.00200.00196.35198.00198.004,661
20 Oct 2020203.00205.20196.90198.00198.0015,205
19 Oct 2020201.00205.25196.55201.00201.006,344
16 Oct 2020201.00205.44196.01201.00201.008,933
15 Oct 2020201.00204.00194.00197.00197.0029,595
14 Oct 2020201.00204.40197.66201.00201.004,803
13 Oct 2020201.00204.80197.55201.00201.008,610
12 Oct 2020203.00206.00200.00201.00201.0028,569
09 Oct 2020199.00206.00200.00202.00202.0021,025
08 Oct 2020197.00206.00196.00199.00199.0018,411
07 Oct 2020201.00206.00194.00197.00197.0070,946
06 Oct 2020199.50205.00194.00201.00201.0036,199
05 Oct 2020164.50204.00168.00198.50198.50323,155
02 Oct 2020148.50172.75149.40164.50164.5073,209
01 Oct 2020152.00151.00144.90147.50147.5073,754
30 Sep 2020154.00154.00152.00152.00152.007,707
29 Sep 2020154.00155.00152.00155.00155.0020,515
28 Sep 2020153.00155.00151.00154.00154.0023,407
25 Sep 2020155.50155.01151.00153.00153.0027,086
24 Sep 2020157.50155.00155.00155.50155.5019,495
23 Sep 2020159.00158.00156.75157.50157.5035,604
22 Sep 2020167.00164.00151.55159.00159.0032,619
21 Sep 2020167.00164.01160.00167.00167.0011,263
18 Sep 2020161.50167.10160.01167.00167.0023,321
17 Sep 2020161.50162.00157.00161.50161.5036,067
16 Sep 2020164.50165.00159.72161.50161.5053,693
15 Sep 2020170.00168.00160.90164.50164.5051,015
14 Sep 2020172.00176.00165.00170.00170.0055,145
11 Sep 2020175.00178.00170.00178.00178.0017,792
10 Sep 2020177.50180.00175.00175.00175.0028,900
10 Sep 20202.5 Dividend
09 Sep 2020184.00185.72181.01184.00181.5022,486
08 Sep 2020184.00185.90181.05184.00181.5012,268
07 Sep 2020184.00185.74181.00184.00181.5013,605
04 Sep 2020184.00185.90181.05184.00181.5027,054
03 Sep 2020184.00187.00181.01184.00181.5059,125
02 Sep 2020198.00190.80178.02184.00181.50169,080
01 Sep 2020195.00199.99190.00193.00190.3821,145
28 Aug 2020196.50194.50194.40195.00192.352,042
27 Aug 2020196.50196.50193.00196.50193.8374,564
26 Aug 2020199.50200.00196.50196.50193.8319,436
25 Aug 2020192.00202.00187.90199.50196.7926,714
24 Aug 2020192.00195.00187.90192.00189.399,372
21 Aug 2020185.00195.00190.00192.00189.397,099
20 Aug 2020181.50190.00184.99185.00182.4912,088
19 Aug 2020184.00179.00178.35181.50179.038,146
18 Aug 2020184.00185.00178.01184.00181.5025,805
17 Aug 2020180.00185.00175.01185.00182.4912,048
14 Aug 2020185.00183.00180.01180.00177.553,993
13 Aug 2020185.00184.00180.01185.00182.496,689
12 Aug 2020185.00180.01180.01185.00182.49320
11 Aug 2020182.50185.00180.00185.00182.4917,352
10 Aug 2020185.00180.00170.00182.50180.0248,716
07 Aug 2020185.00180.00180.00185.00182.49790
06 Aug 2020188.00182.00180.70185.00182.499,703
05 Aug 2020192.00193.60182.00188.00185.457,041
04 Aug 2020194.00195.00189.00192.00189.391,230
03 Aug 2020197.00201.00187.00194.00191.369,050
31 Jul 2020201.50204.80195.00201.50198.767,306
30 Jul 2020201.50206.00195.00201.50198.7619,342
29 Jul 2020209.00204.50195.00201.50198.7638,850
28 Jul 2020209.00211.00200.00209.00206.1614,108
27 Jul 2020205.00212.00205.00209.00206.1645,138
24 Jul 2020204.00212.00200.00205.00202.2168,201
23 Jul 2020207.00214.00200.00204.00201.2349,295
22 Jul 2020190.50211.80190.00207.00204.19126,071
21 Jul 2020188.00194.88188.00190.50187.9112,044
20 Jul 2020185.00190.00188.00188.00185.4515,786
17 Jul 2020183.00190.00175.00185.00182.4937,313
16 Jul 2020183.00184.00180.00183.00180.5116,708
15 Jul 2020162.50200.00171.37183.00180.51122,974
14 Jul 2020162.50158.05158.05162.50160.29200
13 Jul 2020157.50169.99157.00162.50160.2919,813
10 Jul 2020157.50159.00157.00157.50155.365,144
09 Jul 2020162.50159.99155.00157.50155.3625,303
08 Jul 2020165.00165.40155.00163.00160.7929,589
07 Jul 2020165.00166.45160.01165.00162.763,555
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...