Arcontech Group Plc Historical Data - ARC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Arcontech Group Plc (ARC)
Arcontech Group Plc (ARC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.5	-2.92397660819	85.5	85.5	77.5	64635	81.30119904	DE
4	-24	-22.4299065421	107	108	77.5	63392	85.72166738	DE
12	-42.5	-33.8645418327	125.5	125.5	77.5	27133	91.1072864	DE
26	-41	-33.064516129	124	134.5	77.5	21744	104.04716773	DE
52	-22.5	-21.327014218	105.5	134.5	77.5	18344	103.71438849	DE
156	0	0	83	134.5	63.5	13870	92.2976519	DE
260	-87.5	-51.3196480938	170.5	210	63.5	18172	125.29334851	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741368600	83	0.5	0.61	82.5	83	82.5	5418
1741282200	82.5	3.5	4.43	79	82.5	77.5	117109
1741195800	79	-1	-1.25	80.5	80.5	79	49315
1741109400	80	0	0.00	80	80	80	18088
1741023000	80	-2.5	-3.03	82.5	82.5	80	67840
1740763800	82.5	-3	-3.51	85.5	85.5	82.5	70823
1740677400	85.5	2	2.40	83.5	85.5	83.5	82353
1740591000	83.5	4.5	5.70	78.5	83.5	78	108230
1740504600	79	-13.5	-14.59	92.5	92.5	78.5	362359
1740418200	92.5	-15.5	-14.35	108	108	92	296121
1740159000	108	0	0.00	108	108	108	16914
1740072600	108	0	0.00	108	108	108	5039
1739986200	108	0	0.00	108	108	108	0
1739899800	108	0	0.00	108	108	108	6133
1739813400	108	0	0.00	108	108	108	10952
1739554200	108	0	0.00	108	108	108	7100
1739467800	108	0	0.00	108	108	108	1319
1739381400	108	0	0.00	108	108	108	9069
1739295000	108	0	0.00	108	108	108	8416
1739208600	108	1	0.93	108	108	108	16718
1738949400	107	0	0.00	107	108	107	13934
1738863000	107	0	0.00	107	107	107	47094
1738776600	107	0	0.00	107	107	107	181
1738690200	107	-1	-0.93	108	108	107	30325
1738603800	108	0	0.00	108	108	107	6542
1738344600	108	-3.5	-3.14	111.5	111.5	108	5187
1738258200	111.5	-0.5	-0.45	112	112	111.5	500
1738171800	112	0	0.00	112	112	112	2901
1738085400	112	-1	-0.88	112	112	110.5	8623
1737999000	113	-4.5	-3.83	117.5	117.5	113	8551
1737739800	117.5	-0.5	-0.42	118	118	117.5	1234
1737653400	118	0	0.00	118	118	118	0
1737567000	118	-1.5	-1.26	119.5	119.5	118	7178
1737480600	119.5	0	0.00	119.5	119.5	119.5	8579
1737394200	119.5	1.5	1.27	119.5	119.5	119.5	4936
1737135000	118	-1.5	-1.26	119.5	119.5	118	10281
1737048600	119.5	0	0.00	119.5	119.5	119.5	2015
1736962200	119.5	-1	-0.83	120.5	120.5	118.5	2429
1736875800	120.5	-1	-0.82	121.5	121.5	120.5	5516
1736789400	121.5	0	0.00	121.5	121.5	121.5	24758
1736530200	121.5	0	0.00	121.5	121.5	121.5	353
1736443800	121.5	0	0.00	121.5	121.5	121.5	400
1736357400	121.5	0	0.00	121.5	121.5	121.5	5904
1736271000	121.5	0	0.00	121.5	121.5	121.5	2201
1736184600	121.5	2.5	2.10	119	121.5	119	10621
1735925400	119	-2	-1.65	121	121	119	38942
1735839000	121	0	0.00	121	121	121	5751
1735666200	121	0	0.00	121	121	121	698
1735579800	121	0	0.00	121	121	121	1921
1735320600	121	0	0.00	121	121	121	2350
1735061400	121	0	0.00	121	121	121	4500
1734975000	121	-1	-0.82	122	122	121	9184
1734715800	122	-1	-0.81	123	123	122	3661
1734629400	123	-0.5	-0.40	123.5	123.5	123	1542
1734543000	123.5	-1.5	-1.20	125	125	122.5	7356
1734456600	125	-0.5	-0.40	125.5	125.5	125	4132
1734370200	125.5	0	0.00	125.5	125.5	125.5	764
1734111000	125.5	0	0.00	125.5	125.5	125.5	1666
1734024600	125.5	0	0.00	125.5	125.5	125.5	18
1733938200	125.5	0	0.00	125.5	125.5	125.5	10000
1733851800	125.5	0	0.00	125.5	125.5	125.5	10220

Hashdex Cf Defi Index Etf

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions