ARC

Arcontech Historical Data - ARC

ARC Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 71.50 0.50 0.7% 71.00 72.40 70.00 40,327
Feb 02 2023 71.00 -1.00 -1.39% 72.00 72.00 71.00 4,879
Feb 01 2023 72.00 0.00 0.0% 72.00 72.00 72.00 12,741
Jan 31 2023 72.00 0.00 0.0% 72.00 72.00 72.00 16,193
Jan 30 2023 72.00 0.00 0.0% 72.00 72.00 72.00 44,400
Jan 27 2023 72.00 0.50 0.7% 71.50 72.00 71.50 4,334
Jan 26 2023 71.50 -1.50 -2.05% 73.00 73.00 71.00 46,195
Jan 25 2023 73.00 0.00 0.0% 73.00 73.00 73.00 1,000
Jan 24 2023 73.00 0.00 0.0% 73.00 73.00 73.00 15,000
Jan 23 2023 73.00 0.00 0.0% 73.00 73.00 73.00 4,895
Jan 20 2023 73.00 0.00 0.0% 73.00 73.00 73.00 6,236
Jan 19 2023 73.00 -0.50 -0.68% 73.50 73.50 73.00 5,000
Jan 18 2023 73.50 0.00 0.0% 73.50 73.50 73.50 10,000
Jan 17 2023 73.50 0.00 0.0% 73.50 73.50 73.50 2,986
Jan 16 2023 73.50 0.50 0.68% 73.00 73.50 73.00 18,185
Jan 13 2023 73.00 0.00 0.0% 73.00 73.00 73.00 10,016
Jan 12 2023 73.00 -0.50 -0.68% 73.50 73.50 72.50 29,645
Jan 11 2023 73.50 1.50 2.08% 72.00 73.50 72.00 15,474
Jan 10 2023 72.00 -4.50 -5.88% 76.50 76.50 71.50 52,322
Jan 09 2023 76.50 -2.00 -2.55% 78.50 78.50 76.50 4,036
Jan 06 2023 78.50 -0.50 -0.63% 79.00 79.00 78.50 3,699
Jan 05 2023 79.00 0.00 0.0% 79.00 79.00 79.00 517
Jan 04 2023 79.00 0.00 0.0% 79.00 79.00 79.00 52
Jan 03 2023 79.00 0.00 0.0% 79.00 79.00 79.00 200
Jan 02 2023 79.00 0.00 +0.00% 79.00 79.00 79.00 0.00
Dec 30 2022 79.00 0.00 0.0% 79.00 79.00 79.00 0.00
Dec 29 2022 79.00 0.00 0.0% 79.00 79.00 79.00 3,889
Dec 28 2022 79.00 0.00 0.0% 79.00 79.00 79.00 5,960
Dec 27 2022 79.00 0.00 +0.00% 79.00 79.00 79.00 0.00
Dec 26 2022 79.00 0.00 +0.00% 79.00 79.00 79.00 0.00
Dec 23 2022 79.00 0.00 0.0% 79.00 79.00 79.00 0.00
Dec 22 2022 79.00 0.00 0.0% 79.00 79.00 79.00 3,916
Dec 21 2022 79.00 0.00 0.0% 79.00 79.00 79.00 0.00
Dec 20 2022 79.00 0.00 0.0% 79.00 79.00 79.00 14
Dec 19 2022 79.00 0.00 0.0% 79.00 79.00 79.00 94
Dec 16 2022 79.00 0.00 0.0% 79.00 79.00 79.00 14
Dec 15 2022 79.00 0.00 0.0% 79.00 79.00 79.00 749
Dec 14 2022 79.00 0.00 0.0% 79.00 79.00 79.00 0.00
Dec 13 2022 79.00 0.50 0.64% 78.50 79.00 78.50 26,565
Dec 12 2022 78.50 0.00 0.0% 78.50 78.50 78.50 305
Dec 09 2022 78.50 0.00 0.0% 78.50 78.50 78.50 300
Dec 08 2022 78.50 0.00 0.0% 78.50 78.50 78.50 0.00
Dec 07 2022 78.50 0.00 0.0% 78.50 78.50 78.50 623
Dec 06 2022 78.50 0.00 0.0% 78.50 78.50 78.50 6,000
Dec 05 2022 78.50 -2.50 -3.09% 81.00 81.00 78.50 27,763
Dec 02 2022 81.00 0.00 0.0% 81.00 81.00 81.00 1,011
Dec 01 2022 81.00 -1.50 -1.82% 81.00 81.00 81.00 4,693
Nov 30 2022 82.50 0.00 0.0% 82.50 82.50 82.50 2,920
Nov 29 2022 82.50 0.00 0.0% 82.50 82.50 82.50 1,629
Nov 28 2022 82.50 0.00 0.0% 82.50 82.50 82.50 2,086
Nov 25 2022 82.50 0.00 0.0% 82.50 82.50 82.50 1,198
Nov 24 2022 82.50 2.50 3.13% 80.00 82.50 80.00 4,009
Nov 23 2022 80.00 -1.50 -1.84% 81.50 81.50 80.00 10,535
Nov 22 2022 81.50 -1.00 -1.21% 82.50 82.50 81.50 2,844
Nov 21 2022 82.50 0.00 0.0% 82.50 82.50 82.50 0.00
Nov 18 2022 82.50 0.00 0.0% 82.50 82.50 82.50 3,788
Nov 17 2022 82.50 -0.50 -0.6% 82.50 82.50 82.50 0.00
Nov 16 2022 83.00 0.00 0.0% 83.00 83.00 83.00 2,237
Nov 15 2022 83.00 0.00 0.0% 83.00 83.00 83.00 2,225
Nov 14 2022 83.00 0.00 0.0% 83.00 83.00 83.00 10,180
Nov 11 2022 83.00 0.00 0.0% 83.00 83.00 83.00 14,595
Nov 10 2022 83.00 0.00 0.0% 83.00 83.00 83.00 0.00
Nov 09 2022 83.00 0.00 0.0% 83.00 83.00 83.00 0.00
Nov 08 2022 83.00 0.00 0.0% 83.00 83.00 83.00 0.00
Nov 07 2022 83.00 0.00 0.0% 83.00 83.00 83.00 0.00
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.

Log in to ADVFN
Register Now

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

P: V: D:20230204 22:12:58