Arcontech Group
(ARC)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
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
|