Arcontech Group
(ARC)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
21/02/2025
|
108.00p
|
108.00p
|
106.00p
|
108.00p
|
16,914
|
|
20/02/2025
|
108.00p
|
109.00p
|
106.51p
|
108.00p
|
5,039
|
|
19/02/2025
|
108.00p
|
108.44p
|
108.00p
|
108.00p
|
0
|
|
18/02/2025
|
108.00p
|
108.12p
|
106.51p
|
108.00p
|
6,133
|
|
17/02/2025
|
108.00p
|
108.49p
|
106.32p
|
108.00p
|
10,952
|
|
14/02/2025
|
108.00p
|
108.00p
|
106.31p
|
108.00p
|
7,100
|
|
13/02/2025
|
108.00p
|
108.88p
|
106.32p
|
108.00p
|
1,319
|
|
12/02/2025
|
108.00p
|
109.20p
|
106.44p
|
108.00p
|
9,069
|
|
11/02/2025
|
108.00p
|
108.00p
|
106.27p
|
108.00p
|
8,416
|
|
10/02/2025
|
108.00p
|
108.17p
|
106.00p
|
108.00p
|
16,718
|
|
07/02/2025
|
107.00p
|
108.66p
|
106.13p
|
107.00p
|
13,934
|
|
06/02/2025
|
107.00p
|
107.89p
|
106.00p
|
107.00p
|
37,094
|
|
05/02/2025
|
107.00p
|
107.90p
|
107.00p
|
107.00p
|
181
|
|
04/02/2025
|
108.00p
|
108.00p
|
106.04p
|
108.00p
|
13,325
|
|
03/02/2025
|
108.00p
|
108.75p
|
106.50p
|
108.00p
|
6,542
|
|
31/01/2025
|
111.50p
|
112.00p
|
107.00p
|
108.00p
|
5,187
|
|
30/01/2025
|
112.00p
|
112.00p
|
110.03p
|
111.50p
|
500
|
|
29/01/2025
|
112.00p
|
112.00p
|
110.00p
|
112.00p
|
2,901
|
|
28/01/2025
|
112.00p
|
112.00p
|
110.00p
|
112.00p
|
8,623
|
|
27/01/2025
|
117.50p
|
117.50p
|
112.13p
|
113.00p
|
8,551
|
|
24/01/2025
|
118.00p
|
118.63p
|
117.50p
|
117.50p
|
1,234
|
|
23/01/2025
|
118.00p
|
118.91p
|
118.00p
|
118.00p
|
0
|
|
22/01/2025
|
119.50p
|
119.50p
|
116.00p
|
118.00p
|
7,178
|
|
21/01/2025
|
119.50p
|
120.00p
|
116.07p
|
119.50p
|
8,579
|
|
20/01/2025
|
119.50p
|
119.50p
|
116.07p
|
119.50p
|
4,936
|
|
17/01/2025
|
119.50p
|
119.70p
|
116.10p
|
118.00p
|
10,281
|
|
16/01/2025
|
119.50p
|
119.90p
|
116.35p
|
119.50p
|
2,015
|
|
15/01/2025
|
120.50p
|
120.50p
|
116.25p
|
119.50p
|
2,429
|
|
14/01/2025
|
121.50p
|
121.50p
|
118.66p
|
120.50p
|
5,516
|
|
13/01/2025
|
121.50p
|
124.20p
|
117.50p
|
121.50p
|
24,758
|
|
10/01/2025
|
121.50p
|
121.50p
|
119.26p
|
121.50p
|
353
|
|
09/01/2025
|
121.50p
|
121.50p
|
119.26p
|
121.50p
|
400
|
|
08/01/2025
|
121.50p
|
124.30p
|
119.00p
|
121.50p
|
5,904
|
|
07/01/2025
|
121.50p
|
121.50p
|
119.88p
|
121.50p
|
2,201
|
|
06/01/2025
|
119.00p
|
122.70p
|
118.50p
|
121.50p
|
10,621
|
|
03/01/2025
|
121.00p
|
123.00p
|
118.00p
|
119.00p
|
38,942
|
|
02/01/2025
|
121.00p
|
121.00p
|
118.12p
|
121.00p
|
5,751
|
|
01/01/2025
|
121.00p
|
121.00p
|
118.36p
|
121.00p
|
698
|
|
31/12/2024
|
121.00p
|
121.00p
|
118.36p
|
121.00p
|
698
|
|
30/12/2024
|
121.00p
|
121.18p
|
118.36p
|
121.00p
|
1,921
|
|
27/12/2024
|
121.00p
|
121.30p
|
118.36p
|
121.00p
|
2,350
|
|
26/12/2024
|
121.00p
|
121.50p
|
118.11p
|
121.00p
|
4,500
|
|
25/12/2024
|
121.00p
|
121.50p
|
118.11p
|
121.00p
|
4,500
|
|
24/12/2024
|
121.00p
|
121.50p
|
118.11p
|
121.00p
|
4,500
|
|
23/12/2024
|
122.00p
|
122.00p
|
118.06p
|
121.00p
|
9,184
|
|
20/12/2024
|
123.00p
|
123.00p
|
121.00p
|
122.00p
|
3,661
|
|
19/12/2024
|
123.50p
|
123.50p
|
121.55p
|
123.00p
|
1,542
|
|
18/12/2024
|
125.00p
|
125.00p
|
123.50p
|
123.50p
|
7,356
|
|
17/12/2024
|
125.50p
|
125.50p
|
124.03p
|
125.00p
|
4,132
|
|
16/12/2024
|
125.50p
|
125.50p
|
124.36p
|
125.50p
|
764
|
|
13/12/2024
|
125.50p
|
125.50p
|
124.55p
|
125.50p
|
1,666
|
|
12/12/2024
|
125.50p
|
125.50p
|
124.36p
|
125.50p
|
18
|
|
11/12/2024
|
125.50p
|
126.30p
|
124.90p
|
125.50p
|
10,000
|
|
10/12/2024
|
125.50p
|
126.45p
|
124.90p
|
125.50p
|
10,220
|
|
09/12/2024
|
125.50p
|
125.50p
|
124.90p
|
125.50p
|
19
|
|
06/12/2024
|
125.50p
|
126.45p
|
124.78p
|
125.50p
|
12,522
|
|
05/12/2024
|
125.50p
|
126.45p
|
124.65p
|
125.50p
|
21
|
|
04/12/2024
|
125.50p
|
126.49p
|
124.55p
|
125.50p
|
12,878
|
|
03/12/2024
|
125.00p
|
125.50p
|
123.00p
|
125.50p
|
12,113
|
|
02/12/2024
|
125.00p
|
125.00p
|
123.44p
|
125.00p
|
1,145
|
|
29/11/2024
|
125.00p
|
125.00p
|
123.44p
|
125.00p
|
2,026
|
|
28/11/2024
|
125.50p
|
127.00p
|
125.00p
|
125.00p
|
114
|
|
27/11/2024
|
125.50p
|
126.00p
|
124.75p
|
125.50p
|
15,101
|
|
26/11/2024
|
124.50p
|
126.60p
|
123.00p
|
125.50p
|
13,256
|
|
25/11/2024
|
124.00p
|
126.94p
|
122.17p
|
123.50p
|
2,863
|
|
22/11/2024
|
123.00p
|
126.88p
|
122.17p
|
123.00p
|
4,339
|
|
21/11/2024
|
123.00p
|
123.00p
|
122.20p
|
123.00p
|
0
|
|
20/11/2024
|
123.50p
|
123.50p
|
122.20p
|
123.00p
|
0
|
|
19/11/2024
|
122.50p
|
123.50p
|
121.25p
|
123.50p
|
15,230
|
|
18/11/2024
|
127.00p
|
129.49p
|
122.00p
|
122.50p
|
17,780
|
|
15/11/2024
|
127.00p
|
127.00p
|
124.36p
|
127.00p
|
4,145
|
|
14/11/2024
|
124.50p
|
130.00p
|
124.50p
|
127.00p
|
25,504
|
|
13/11/2024
|
122.50p
|
126.77p
|
121.25p
|
124.50p
|
18,794
|
|
12/11/2024
|
123.00p
|
124.60p
|
118.00p
|
118.00p
|
35,494
|
|
11/11/2024
|
114.00p
|
123.00p
|
114.00p
|
123.00p
|
37,833
|
|
08/11/2024
|
120.50p
|
120.50p
|
114.00p
|
114.00p
|
22,438
|
|
07/11/2024
|
109.00p
|
120.50p
|
109.00p
|
120.50p
|
99,606
|
|
06/11/2024
|
109.00p
|
109.78p
|
107.00p
|
109.00p
|
6,185
|
|
05/11/2024
|
109.00p
|
110.49p
|
106.23p
|
109.00p
|
12,138
|
|
04/11/2024
|
109.00p
|
110.89p
|
106.50p
|
109.00p
|
12,813
|
|
01/11/2024
|
109.00p
|
110.89p
|
108.37p
|
109.00p
|
11,366
|
|
31/10/2024
|
109.00p
|
110.70p
|
109.00p
|
109.00p
|
989
|
|
30/10/2024
|
107.50p
|
110.00p
|
106.00p
|
109.00p
|
17,550
|
|
29/10/2024
|
104.00p
|
109.45p
|
103.78p
|
107.50p
|
25,935
|
|
28/10/2024
|
110.00p
|
110.40p
|
103.78p
|
104.00p
|
34,902
|
|
25/10/2024
|
111.50p
|
111.50p
|
108.00p
|
110.00p
|
4,021
|
|
24/10/2024
|
111.50p
|
112.00p
|
111.50p
|
111.50p
|
441
|
|
23/10/2024
|
111.50p
|
111.50p
|
109.05p
|
111.50p
|
462
|
|
22/10/2024
|
113.00p
|
113.00p
|
109.25p
|
111.50p
|
5,565
|
|
21/10/2024
|
113.00p
|
115.34p
|
110.66p
|
113.00p
|
4,807
|
|
18/10/2024
|
112.00p
|
114.90p
|
110.00p
|
113.00p
|
3,589
|
|
17/10/2024
|
111.50p
|
112.90p
|
111.50p
|
112.00p
|
4,268
|
|
16/10/2024
|
112.00p
|
112.80p
|
109.66p
|
111.50p
|
8,995
|
|
15/10/2024
|
110.50p
|
113.80p
|
110.50p
|
112.00p
|
6,119
|
|
14/10/2024
|
110.50p
|
111.00p
|
109.77p
|
110.50p
|
2,123
|
|
11/10/2024
|
110.00p
|
111.40p
|
109.00p
|
109.00p
|
23,294
|
|
10/10/2024
|
110.00p
|
111.00p
|
108.10p
|
110.00p
|
5,972
|
|
09/10/2024
|
109.50p
|
111.45p
|
107.15p
|
110.00p
|
16,377
|
|
08/10/2024
|
109.50p
|
109.50p
|
107.05p
|
109.50p
|
4,403
|
|
07/10/2024
|
115.00p
|
115.00p
|
106.50p
|
109.50p
|
55,518
|
|
04/10/2024
|
119.50p
|
120.00p
|
114.00p
|
115.00p
|
26,197
|
|
03/10/2024
|
121.00p
|
121.00p
|
117.05p
|
119.50p
|
8,022
|
|
02/10/2024
|
124.00p
|
124.50p
|
120.50p
|
123.00p
|
22,587
|
|
01/10/2024
|
125.00p
|
127.94p
|
122.76p
|
124.00p
|
16,761
|
|
30/09/2024
|
125.00p
|
127.94p
|
123.00p
|
125.00p
|
5,953
|
|
27/09/2024
|
125.00p
|
128.00p
|
122.33p
|
125.00p
|
15,860
|
|
26/09/2024
|
123.50p
|
125.00p
|
123.00p
|
125.00p
|
1,641
|
|
25/09/2024
|
120.50p
|
127.49p
|
120.50p
|
123.00p
|
94,701
|
|
24/09/2024
|
120.50p
|
120.50p
|
119.17p
|
120.50p
|
5,105
|
|
23/09/2024
|
120.50p
|
120.70p
|
120.50p
|
120.50p
|
835
|
|
20/09/2024
|
122.50p
|
122.50p
|
119.04p
|
120.50p
|
12,847
|
|
19/09/2024
|
122.50p
|
124.70p
|
120.25p
|
122.50p
|
19,986
|
|
18/09/2024
|
122.50p
|
124.70p
|
120.00p
|
122.50p
|
4,599
|
|
17/09/2024
|
124.00p
|
125.90p
|
121.17p
|
122.50p
|
19,081
|
|
16/09/2024
|
124.50p
|
126.80p
|
123.66p
|
124.00p
|
14,964
|
|
13/09/2024
|
125.50p
|
129.00p
|
122.75p
|
125.50p
|
14,850
|
|
12/09/2024
|
124.00p
|
129.00p
|
122.25p
|
124.00p
|
14,533
|
|
11/09/2024
|
128.50p
|
129.75p
|
122.50p
|
128.50p
|
71,188
|
|
10/09/2024
|
130.50p
|
133.00p
|
128.00p
|
128.50p
|
60,903
|
|
09/09/2024
|
124.00p
|
135.00p
|
124.00p
|
129.50p
|
133,843
|
|
06/09/2024
|
118.50p
|
126.00p
|
118.50p
|
124.00p
|
50,005
|
|
05/09/2024
|
119.50p
|
120.70p
|
118.50p
|
118.50p
|
16,423
|
|
04/09/2024
|
120.00p
|
122.50p
|
115.04p
|
119.50p
|
38,412
|
|
03/09/2024
|
106.50p
|
122.90p
|
106.50p
|
120.00p
|
213,452
|
|
02/09/2024
|
101.00p
|
109.56p
|
100.00p
|
98.00p
|
195,710
|
|
30/08/2024
|
98.00p
|
99.96p
|
98.00p
|
98.00p
|
5
|
|
29/08/2024
|
98.00p
|
98.00p
|
97.57p
|
98.00p
|
2,041
|
|
28/08/2024
|
98.00p
|
98.00p
|
97.45p
|
98.00p
|
0
|
|
27/08/2024
|
98.00p
|
99.96p
|
97.40p
|
98.00p
|
7,731
|
|
26/08/2024
|
98.00p
|
99.96p
|
97.40p
|
98.00p
|
6,238
|
|
23/08/2024
|
98.00p
|
99.96p
|
97.40p
|
98.00p
|
6,238
|
|
22/08/2024
|
98.00p
|
99.96p
|
97.40p
|
98.00p
|
6,238
|