Arcontech Group
(ARC)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
98.00p
|
98.00p
|
97.45p
|
98.00p
|
0
|
|
20/08/2024
|
98.00p
|
99.96p
|
98.00p
|
98.00p
|
1,744
|
|
19/08/2024
|
99.50p
|
99.96p
|
98.00p
|
98.00p
|
16,969
|
|
16/08/2024
|
99.50p
|
100.85p
|
98.69p
|
99.50p
|
13,963
|
|
15/08/2024
|
100.50p
|
100.50p
|
98.66p
|
99.50p
|
7,500
|
|
14/08/2024
|
100.50p
|
101.00p
|
100.00p
|
100.50p
|
38,347
|
|
13/08/2024
|
100.50p
|
101.00p
|
100.00p
|
100.50p
|
45,080
|
|
12/08/2024
|
97.50p
|
101.40p
|
97.50p
|
100.50p
|
18,740
|
|
09/08/2024
|
97.50p
|
99.90p
|
97.50p
|
97.50p
|
987
|
|
08/08/2024
|
97.50p
|
100.00p
|
97.50p
|
97.50p
|
2,988
|
|
07/08/2024
|
97.00p
|
100.00p
|
97.00p
|
97.50p
|
11,738
|
|
06/08/2024
|
96.00p
|
100.00p
|
93.27p
|
100.00p
|
34,044
|
|
05/08/2024
|
97.50p
|
98.00p
|
93.00p
|
95.50p
|
25,020
|
|
02/08/2024
|
97.50p
|
99.80p
|
96.16p
|
97.50p
|
28,363
|
|
01/08/2024
|
98.00p
|
100.80p
|
95.00p
|
97.50p
|
30,789
|
|
31/07/2024
|
98.00p
|
98.00p
|
97.70p
|
98.00p
|
6,925
|
|
30/07/2024
|
98.00p
|
100.00p
|
96.00p
|
98.00p
|
6,550
|
|
29/07/2024
|
98.50p
|
100.90p
|
97.13p
|
98.00p
|
64,914
|
|
26/07/2024
|
98.50p
|
100.80p
|
98.00p
|
98.50p
|
41,194
|
|
25/07/2024
|
98.50p
|
98.50p
|
97.75p
|
98.50p
|
248
|
|
24/07/2024
|
98.00p
|
100.30p
|
98.00p
|
98.50p
|
15,000
|
|
23/07/2024
|
96.00p
|
100.90p
|
95.00p
|
98.00p
|
160,508
|
|
22/07/2024
|
92.00p
|
97.45p
|
92.00p
|
96.00p
|
85,203
|
|
19/07/2024
|
88.50p
|
88.50p
|
87.50p
|
88.50p
|
1,842
|
|
18/07/2024
|
88.00p
|
89.00p
|
86.00p
|
88.50p
|
11,745
|
|
17/07/2024
|
88.50p
|
88.50p
|
84.25p
|
88.00p
|
32,006
|
|
16/07/2024
|
91.00p
|
91.35p
|
86.00p
|
88.50p
|
43,933
|
|
15/07/2024
|
91.00p
|
92.00p
|
88.00p
|
91.00p
|
1,147
|
|
12/07/2024
|
92.00p
|
92.00p
|
88.10p
|
91.00p
|
9,149
|
|
11/07/2024
|
92.00p
|
92.00p
|
90.00p
|
92.00p
|
1,896
|
|
10/07/2024
|
92.00p
|
92.00p
|
89.14p
|
92.00p
|
7,331
|
|
09/07/2024
|
92.00p
|
92.00p
|
90.00p
|
92.00p
|
1,480
|
|
08/07/2024
|
92.00p
|
92.00p
|
90.00p
|
92.00p
|
7,812
|
|
05/07/2024
|
92.00p
|
92.00p
|
92.00p
|
92.00p
|
0
|
|
04/07/2024
|
92.00p
|
92.00p
|
90.00p
|
92.00p
|
1,139
|
|
03/07/2024
|
92.00p
|
92.00p
|
90.00p
|
92.00p
|
3,507
|
|
02/07/2024
|
92.00p
|
92.00p
|
90.00p
|
92.00p
|
1,903
|
|
01/07/2024
|
92.50p
|
93.24p
|
90.00p
|
92.00p
|
6,000
|
|
28/06/2024
|
93.50p
|
93.94p
|
91.25p
|
92.50p
|
15,076
|
|
27/06/2024
|
92.50p
|
93.55p
|
90.20p
|
93.50p
|
27,579
|
|
26/06/2024
|
96.00p
|
96.20p
|
91.00p
|
92.50p
|
32,424
|
|
25/06/2024
|
96.00p
|
96.00p
|
94.04p
|
96.00p
|
8,475
|
|
24/06/2024
|
96.00p
|
96.00p
|
93.14p
|
96.00p
|
2,507
|
|
21/06/2024
|
95.50p
|
96.00p
|
93.00p
|
96.00p
|
19,232
|
|
20/06/2024
|
95.50p
|
95.50p
|
95.00p
|
95.50p
|
1,152
|
|
19/06/2024
|
96.00p
|
97.74p
|
93.00p
|
95.50p
|
2,894
|
|
18/06/2024
|
96.50p
|
96.50p
|
95.00p
|
96.50p
|
1,709
|
|
17/06/2024
|
96.50p
|
97.80p
|
95.00p
|
96.50p
|
99
|
|
14/06/2024
|
96.50p
|
96.50p
|
95.96p
|
96.50p
|
1,042
|
|
13/06/2024
|
96.50p
|
96.91p
|
96.50p
|
96.50p
|
0
|
|
12/06/2024
|
96.50p
|
96.50p
|
95.00p
|
96.50p
|
6,095
|
|
11/06/2024
|
98.00p
|
98.00p
|
92.00p
|
96.50p
|
5,717
|
|
10/06/2024
|
98.00p
|
98.90p
|
95.10p
|
98.00p
|
1,602
|
|
07/06/2024
|
98.00p
|
100.70p
|
94.00p
|
98.00p
|
8,475
|
|
06/06/2024
|
96.50p
|
99.50p
|
95.00p
|
98.00p
|
12,171
|
|
05/06/2024
|
96.50p
|
97.65p
|
94.69p
|
96.50p
|
4,082
|
|
04/06/2024
|
98.00p
|
98.00p
|
95.10p
|
96.50p
|
1,281
|
|
03/06/2024
|
98.50p
|
100.85p
|
95.35p
|
98.00p
|
9,085
|
|
31/05/2024
|
96.50p
|
100.00p
|
95.00p
|
98.50p
|
18,388
|
|
30/05/2024
|
99.00p
|
99.95p
|
95.00p
|
96.50p
|
10,148
|
|
29/05/2024
|
100.00p
|
102.00p
|
98.00p
|
99.00p
|
14,477
|
|
28/05/2024
|
100.00p
|
100.44p
|
98.02p
|
100.00p
|
8,291
|
|
27/05/2024
|
100.00p
|
100.00p
|
99.00p
|
100.00p
|
1,261
|
|
24/05/2024
|
100.00p
|
100.00p
|
99.00p
|
100.00p
|
1,261
|
|
23/05/2024
|
100.00p
|
100.00p
|
99.00p
|
100.00p
|
450
|
|
22/05/2024
|
100.00p
|
100.44p
|
99.16p
|
100.00p
|
8,682
|
|
21/05/2024
|
100.00p
|
100.00p
|
99.16p
|
100.00p
|
900
|
|
20/05/2024
|
100.00p
|
101.00p
|
99.00p
|
100.00p
|
1,594
|
|
17/05/2024
|
101.00p
|
101.00p
|
98.80p
|
100.00p
|
0
|
|
16/05/2024
|
101.00p
|
102.35p
|
99.35p
|
101.00p
|
10,654
|
|
15/05/2024
|
101.00p
|
102.35p
|
101.00p
|
101.00p
|
300
|
|
14/05/2024
|
101.00p
|
101.90p
|
98.00p
|
101.00p
|
23,739
|
|
13/05/2024
|
101.00p
|
101.90p
|
101.00p
|
101.00p
|
4,500
|
|
10/05/2024
|
102.00p
|
102.00p
|
98.75p
|
101.00p
|
11,724
|
|
09/05/2024
|
103.50p
|
104.99p
|
100.00p
|
102.00p
|
22,779
|
|
08/05/2024
|
103.50p
|
104.74p
|
102.00p
|
103.50p
|
4,964
|
|
07/05/2024
|
103.50p
|
105.00p
|
102.55p
|
103.50p
|
9,326
|
|
06/05/2024
|
103.50p
|
104.89p
|
103.50p
|
103.50p
|
470
|
|
03/05/2024
|
103.50p
|
104.89p
|
103.50p
|
103.50p
|
470
|
|
02/05/2024
|
104.00p
|
104.00p
|
102.20p
|
103.50p
|
10,567
|
|
01/05/2024
|
104.00p
|
104.00p
|
103.16p
|
104.00p
|
1,000
|
|
30/04/2024
|
104.00p
|
105.80p
|
104.00p
|
104.00p
|
792
|
|
29/04/2024
|
105.00p
|
108.00p
|
102.96p
|
104.00p
|
6,603
|
|
26/04/2024
|
106.50p
|
106.50p
|
103.03p
|
105.00p
|
21,162
|
|
25/04/2024
|
106.50p
|
107.20p
|
106.50p
|
106.50p
|
0
|
|
24/04/2024
|
106.50p
|
108.00p
|
106.20p
|
106.50p
|
5,824
|
|
23/04/2024
|
106.50p
|
107.20p
|
106.50p
|
106.50p
|
0
|
|
22/04/2024
|
106.50p
|
107.44p
|
106.50p
|
106.50p
|
976
|
|
19/04/2024
|
106.50p
|
107.44p
|
106.50p
|
106.50p
|
45
|
|
18/04/2024
|
106.50p
|
106.50p
|
106.42p
|
106.50p
|
1,037
|
|
17/04/2024
|
106.50p
|
106.50p
|
106.42p
|
106.50p
|
4,680
|
|
16/04/2024
|
106.50p
|
107.20p
|
106.50p
|
106.50p
|
0
|
|
15/04/2024
|
106.50p
|
107.74p
|
106.35p
|
106.50p
|
1,206
|
|
12/04/2024
|
106.50p
|
107.85p
|
106.50p
|
106.50p
|
160
|
|
11/04/2024
|
106.50p
|
107.85p
|
106.50p
|
106.50p
|
76
|
|
10/04/2024
|
106.50p
|
106.50p
|
105.00p
|
106.50p
|
4,684
|
|
09/04/2024
|
105.50p
|
107.44p
|
105.50p
|
106.50p
|
18,439
|
|
08/04/2024
|
105.50p
|
105.74p
|
105.00p
|
105.50p
|
5,134
|
|
05/04/2024
|
106.00p
|
106.44p
|
105.00p
|
105.50p
|
2,540
|
|
04/04/2024
|
106.00p
|
106.00p
|
105.00p
|
106.00p
|
2,519
|
|
03/04/2024
|
106.00p
|
107.00p
|
105.00p
|
106.00p
|
17
|
|
02/04/2024
|
107.00p
|
108.00p
|
104.50p
|
106.00p
|
12,784
|
|
01/04/2024
|
108.50p
|
108.70p
|
107.00p
|
107.00p
|
3,857
|
|
29/03/2024
|
108.50p
|
108.70p
|
107.00p
|
107.00p
|
3,857
|
|
28/03/2024
|
108.50p
|
108.70p
|
107.00p
|
107.00p
|
3,857
|
|
27/03/2024
|
108.50p
|
109.18p
|
108.50p
|
108.50p
|
0
|
|
26/03/2024
|
108.50p
|
108.70p
|
107.26p
|
108.50p
|
2,786
|
|
25/03/2024
|
111.50p
|
111.50p
|
107.00p
|
108.50p
|
33,981
|
|
22/03/2024
|
112.00p
|
112.00p
|
111.00p
|
111.50p
|
3,623
|
|
21/03/2024
|
112.50p
|
114.00p
|
110.50p
|
112.00p
|
3,683
|
|
20/03/2024
|
108.00p
|
112.00p
|
108.00p
|
111.50p
|
21,301
|
|
19/03/2024
|
105.00p
|
110.00p
|
105.00p
|
108.00p
|
36,750
|