ARC

Arcontech Historical Data - ARC

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Arcontech Group Plc ARC London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 152.50 19:00:00
Open Price Low Price High Price Close Price Previous Close
152.50 152.50 152.50 152.50 152.50
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

ARC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week150.00152.50150.00151.2018,2782.501.67%
1 Month166.00166.50132.00142.9589,910-13.50-8.13%
3 Months165.00175.00132.00147.1336,690-12.50-7.58%
6 Months164.00182.50132.00153.1623,956-11.50-7.01%
1 Year159.00208.00132.00169.3524,261-6.50-4.09%
3 Years142.00234.00107.50165.1524,89210.507.39%
5 Years46.00234.0032.00113.7631,438106.50231.52%

ARC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 152.50 2.50 1.67% 150.00 152.50 150.00 19,808
Sep 21 2021 150.00 -1.00 -0.66% 151.00 151.00 150.00 11,662
Sep 20 2021 151.00 0.00 0.0% 151.00 151.00 151.00 2,093
Sep 17 2021 151.00 0.00 0.0% 151.00 151.00 151.00 24,049
Sep 16 2021 151.00 1.00 0.67% 150.00 152.00 150.00 33,777
Sep 15 2021 150.00 -2.50 -1.64% 152.50 152.50 149.00 50,849
Sep 14 2021 152.50 1.50 0.99% 153.00 153.50 152.50 86,220
Sep 13 2021 151.00 3.50 2.37% 147.50 155.50 147.50 109,999
Sep 10 2021 147.50 5.50 3.87% 142.00 148.50 142.00 72,394
Sep 09 2021 142.00 -1.50 -1.05% 143.50 143.50 142.00 48,513
Sep 08 2021 143.50 -1.50 -1.03% 143.50 143.50 143.50 40,561
Sep 07 2021 145.00 11.50 8.61% 135.50 147.50 134.00 430,878
Sep 06 2021 133.50 -2.50 -1.84% 136.00 136.00 133.50 115,284
Sep 03 2021 136.00 -1.50 -1.09% 137.50 137.50 132.00 207,524
Sep 02 2021 137.50 -0.50 -0.36% 140.50 140.50 137.50 81,873
Sep 01 2021 138.00 -28.50 -17.12% 165.00 165.00 137.50 343,795
Aug 31 2021 166.50 0.50 0.3% 166.00 166.50 165.50 9,748
Aug 27 2021 166.00 0.00 0.0% 166.00 166.00 166.00 6,983
Aug 26 2021 166.00 0.00 0.0% 166.00 166.00 166.00 12,285
Aug 25 2021 166.00 0.00 0.0% 166.00 166.00 166.00 1,343
Aug 24 2021 166.00 0.00 0.0% 166.00 166.00 166.00 11,318
Aug 23 2021 166.00 0.00 0.0% 166.00 166.00 166.00 7,588
See More Historical Prices »
Your Recent History
LSE
ARC
Arcontech
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210923 18:31:08