ARC

Arcontech Historical Data - ARC

ARC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 79.50 0.00 0.0% 79.50 79.50 79.50 1,608
May 12 2022 79.50 0.00 0.0% 79.50 79.50 79.50 1,200
May 11 2022 79.50 0.00 0.0% 79.50 79.50 79.50 0.00
May 10 2022 79.50 0.00 0.0% 79.50 79.50 79.50 0.00
May 09 2022 79.50 -1.50 -1.85% 81.00 81.00 79.50 15,765
May 06 2022 81.00 -1.00 -1.22% 82.00 82.00 81.00 5,000
May 05 2022 82.00 -1.00 -1.2% 83.00 83.00 82.00 11,500
May 04 2022 83.00 -2.00 -2.35% 85.00 85.00 83.00 8,452
May 03 2022 85.00 6.00 7.59% 79.00 85.00 79.00 23,840
May 02 2022 79.00 0.00 0.0% 79.00 79.00 79.00 0.00
Apr 29 2022 79.00 0.00 0.0% 79.00 79.00 79.00 242
Apr 28 2022 79.00 0.00 0.0% 79.00 79.00 79.00 482
Apr 27 2022 79.00 0.00 0.0% 79.00 79.00 79.00 998
Apr 26 2022 79.00 0.00 0.0% 79.00 79.00 79.00 0.00
Apr 25 2022 79.00 -0.80 -1.0% 79.00 79.00 79.00 429
Apr 22 2022 79.80 0.80 1.01% 79.00 79.80 79.00 28,261
Apr 21 2022 79.00 1.00 1.28% 78.00 79.00 78.00 4,836
Apr 20 2022 78.00 0.50 0.65% 77.50 78.00 77.50 5,053
Apr 19 2022 77.50 0.00 0.0% 77.50 77.50 77.50 5,000
Apr 18 2022 77.50 0.00 0.0% 77.50 77.50 77.50 0.00
Apr 15 2022 77.50 0.00 0.0% 77.50 77.50 77.50 0.00
Apr 14 2022 77.50 0.00 0.0% 77.50 77.50 77.50 1,658
Apr 13 2022 77.50 0.00 0.0% 77.50 77.50 77.50 3,848
Apr 12 2022 77.50 0.00 0.0% 77.00 77.50 77.00 0.00
Apr 11 2022 77.50 0.00 0.0% 77.50 77.50 77.50 8
Apr 08 2022 77.50 0.00 0.0% 77.50 77.50 77.50 9,047
Apr 07 2022 77.50 0.00 0.0% 77.50 77.50 77.50 8,369
Apr 06 2022 77.50 0.00 0.0% 77.50 77.50 77.50 10,880
Apr 05 2022 77.50 -0.50 -0.64% 78.00 78.00 77.50 5,172
Apr 04 2022 78.00 0.00 0.0% 78.00 78.00 78.00 7,461
Apr 01 2022 78.00 0.00 0.0% 78.00 78.00 78.00 4,113
Mar 31 2022 78.00 0.00 0.0% 78.00 78.00 78.00 20,400
Mar 30 2022 78.00 0.00 0.0% 78.00 78.00 78.00 462
Mar 29 2022 78.00 0.00 0.0% 78.00 78.00 78.00 3,308
Mar 28 2022 78.00 0.00 0.0% 78.00 78.00 78.00 16,518
Mar 25 2022 78.00 1.00 1.3% 77.00 78.00 77.00 6,547
Mar 24 2022 77.00 0.00 0.0% 77.00 77.00 77.00 156
Mar 23 2022 77.00 0.00 0.0% 77.00 77.00 77.00 1,298
Mar 22 2022 77.00 0.00 0.0% 77.00 77.00 77.00 1,061
Mar 21 2022 77.00 0.50 0.65% 76.50 77.00 75.50 16,650
Mar 18 2022 76.50 -1.00 -1.29% 77.50 77.50 76.50 10,000
Mar 17 2022 77.50 -3.00 -3.73% 80.50 80.50 77.50 17,838
Mar 16 2022 80.50 0.00 0.0% 80.50 80.50 80.50 0.00
Mar 15 2022 80.50 0.00 0.0% 80.50 80.50 80.50 0.00
Mar 14 2022 80.50 0.00 0.0% 80.50 80.50 80.50 0.00
Mar 11 2022 80.50 0.00 0.0% 80.50 80.50 80.50 6,679
Mar 10 2022 80.50 0.00 0.0% 80.50 80.50 80.50 11,225
Mar 09 2022 80.50 0.50 0.63% 80.00 80.50 80.00 22,691
Mar 08 2022 80.00 -2.50 -3.03% 82.50 83.00 80.00 21,134
Mar 07 2022 82.50 -0.50 -0.6% 83.00 83.00 82.50 5,655
Mar 04 2022 83.00 -2.00 -2.35% 85.00 85.00 83.00 16,130
Mar 03 2022 85.00 -0.50 -0.58% 85.50 85.50 85.00 1,338
Mar 02 2022 85.50 0.00 0.0% 85.50 85.50 85.50 7,462
Mar 01 2022 85.50 0.00 0.0% 85.50 85.50 85.50 7,540
Feb 28 2022 85.50 0.00 0.0% 85.50 85.50 85.50 3,117
Feb 25 2022 85.50 -1.50 -1.72% 87.00 87.50 83.50 31,476
Feb 24 2022 87.00 -4.50 -4.92% 91.50 91.50 84.50 36,257
Feb 23 2022 91.50 0.00 0.0% 91.50 91.50 91.50 1,248
Feb 22 2022 91.50 -4.00 -4.19% 95.50 95.50 91.50 25,104
Feb 21 2022 95.50 0.00 0.0% 95.50 95.50 95.50 1,566
Feb 18 2022 95.50 2.00 2.14% 93.50 96.00 93.50 27,689
Feb 17 2022 93.50 0.00 0.0% 93.50 93.50 93.50 3,306
Feb 16 2022 93.50 0.00 0.0% 93.50 93.50 93.50 1,747
Feb 15 2022 93.50 0.00 0.0% 93.50 93.50 93.50 9,134
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:20220516 08:56:46