Arcontech Group
(ARC)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
16/05/2025
|
82.00p
|
84.90p
|
82.00p
|
83.50p
|
12,226
|
|
15/05/2025
|
82.00p
|
83.70p
|
82.00p
|
82.00p
|
4,774
|
|
14/05/2025
|
82.00p
|
82.00p
|
80.89p
|
82.00p
|
0
|
|
13/05/2025
|
82.00p
|
83.80p
|
81.75p
|
82.00p
|
5,518
|
|
12/05/2025
|
78.00p
|
83.00p
|
78.00p
|
82.00p
|
19,123
|
|
09/05/2025
|
77.50p
|
79.80p
|
76.78p
|
78.00p
|
20,835
|
|
08/05/2025
|
77.50p
|
78.73p
|
77.50p
|
77.50p
|
1,270
|
|
07/05/2025
|
77.50p
|
78.57p
|
76.00p
|
77.50p
|
227
|
|
06/05/2025
|
77.50p
|
78.85p
|
77.02p
|
77.50p
|
8,092
|
|
05/05/2025
|
77.50p
|
78.70p
|
77.50p
|
77.50p
|
12,500
|
|
02/05/2025
|
77.50p
|
78.70p
|
77.50p
|
77.50p
|
12,500
|
|
01/05/2025
|
77.50p
|
78.20p
|
76.77p
|
77.50p
|
980
|
|
30/04/2025
|
77.50p
|
78.23p
|
76.67p
|
77.50p
|
4,375
|
|
29/04/2025
|
77.50p
|
78.40p
|
77.50p
|
77.50p
|
1,290
|
|
28/04/2025
|
77.50p
|
78.44p
|
77.50p
|
77.50p
|
6,388
|
|
25/04/2025
|
77.00p
|
78.00p
|
77.00p
|
77.50p
|
5,000
|
|
24/04/2025
|
77.00p
|
78.40p
|
73.00p
|
73.00p
|
2,488
|
|
23/04/2025
|
77.00p
|
77.00p
|
76.11p
|
77.00p
|
1,175
|
|
22/04/2025
|
77.00p
|
77.00p
|
76.68p
|
77.00p
|
0
|
|
21/04/2025
|
77.00p
|
78.45p
|
75.93p
|
77.00p
|
1,256
|
|
18/04/2025
|
77.00p
|
78.45p
|
75.93p
|
77.00p
|
1,256
|
|
17/04/2025
|
77.00p
|
78.45p
|
75.93p
|
77.00p
|
1,256
|
|
16/04/2025
|
77.00p
|
78.45p
|
77.00p
|
77.00p
|
2,776
|
|
15/04/2025
|
77.50p
|
77.50p
|
76.75p
|
77.50p
|
10,000
|
|
14/04/2025
|
77.50p
|
77.50p
|
76.03p
|
77.50p
|
16,549
|
|
11/04/2025
|
77.50p
|
77.50p
|
76.03p
|
77.50p
|
6
|
|
10/04/2025
|
77.50p
|
77.50p
|
77.00p
|
77.50p
|
0
|
|
09/04/2025
|
77.00p
|
77.00p
|
75.10p
|
77.00p
|
6,147
|
|
08/04/2025
|
77.00p
|
77.25p
|
76.02p
|
77.00p
|
15,011
|
|
07/04/2025
|
78.50p
|
78.50p
|
75.00p
|
77.00p
|
33,003
|
|
04/04/2025
|
78.50p
|
78.50p
|
77.15p
|
78.50p
|
1,709
|
|
03/04/2025
|
78.50p
|
78.50p
|
78.30p
|
78.50p
|
2,500
|
|
02/04/2025
|
80.00p
|
80.00p
|
77.50p
|
78.50p
|
6,758
|
|
01/04/2025
|
80.00p
|
80.00p
|
79.00p
|
80.00p
|
25
|
|
31/03/2025
|
80.00p
|
80.00p
|
78.04p
|
80.00p
|
19,542
|
|
28/03/2025
|
80.00p
|
82.00p
|
78.93p
|
80.00p
|
10,928
|
|
27/03/2025
|
80.00p
|
80.30p
|
78.05p
|
80.00p
|
20,478
|
|
26/03/2025
|
80.00p
|
80.40p
|
79.11p
|
80.00p
|
15,551
|
|
25/03/2025
|
80.00p
|
80.40p
|
79.00p
|
80.00p
|
27,152
|
|
24/03/2025
|
81.00p
|
81.00p
|
78.50p
|
80.00p
|
24,748
|
|
21/03/2025
|
81.00p
|
81.00p
|
80.03p
|
81.00p
|
537
|
|
20/03/2025
|
81.00p
|
81.00p
|
80.13p
|
81.00p
|
2,500
|
|
19/03/2025
|
81.00p
|
81.50p
|
80.13p
|
81.00p
|
11,807
|
|
18/03/2025
|
81.00p
|
81.85p
|
81.00p
|
81.00p
|
121
|
|
17/03/2025
|
81.00p
|
81.90p
|
80.13p
|
81.00p
|
15,863
|
|
14/03/2025
|
81.00p
|
81.67p
|
80.13p
|
81.00p
|
25,200
|
|
13/03/2025
|
80.50p
|
81.00p
|
79.00p
|
81.00p
|
18,491
|
|
12/03/2025
|
82.50p
|
82.50p
|
80.00p
|
80.50p
|
18,620
|
|
11/03/2025
|
82.50p
|
82.50p
|
81.50p
|
82.50p
|
982
|
|
10/03/2025
|
83.00p
|
83.00p
|
81.50p
|
82.50p
|
1,618
|
|
07/03/2025
|
82.50p
|
83.00p
|
82.01p
|
83.00p
|
5,418
|
|
06/03/2025
|
79.00p
|
83.00p
|
77.27p
|
82.50p
|
117,109
|
|
05/03/2025
|
80.50p
|
80.80p
|
78.21p
|
79.00p
|
32,147
|
|
04/03/2025
|
80.00p
|
80.35p
|
79.31p
|
80.00p
|
18,088
|
|
03/03/2025
|
82.50p
|
82.50p
|
79.00p
|
80.00p
|
67,840
|
|
28/02/2025
|
85.50p
|
85.50p
|
79.55p
|
82.50p
|
70,823
|
|
27/02/2025
|
83.50p
|
85.58p
|
82.70p
|
85.50p
|
82,353
|
|
26/02/2025
|
78.50p
|
83.80p
|
77.03p
|
83.50p
|
108,230
|
|
25/02/2025
|
92.50p
|
92.70p
|
78.20p
|
79.00p
|
352,359
|
|
24/02/2025
|
108.00p
|
108.00p
|
92.00p
|
92.50p
|
284,559
|
|
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
|