Arcontech (ARC) - Trades - ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Last trades on 02/24/2025

Time	Price	Size	Type	Bid Price	Ask Price	B/S	Buy Ind.	Total Volume	Num	Exch.
11:25:10	92.8	10000	O	92.0	93.0	Buy		296,121	80	LSE
10:59:56	92.02	10000	O	92.0	93.0	Sell		286,121	79	LSE
10:59:43	92.03	10000	O	92.0	93.0	Sell		276,121	78	LSE
10:48:16	93.06	9000	O	92.0	93.0	Buy		266,121	77	LSE
10:33:05	94.1	10000	O	92.0	93.0	Buy		257,121	76	LSE
10:33:00	95.48	8000	O	92.0	93.0	Buy		247,121	75	LSE
10:20:34	92.845	2147	O	91.0	93.0	Buy		239,121	74	LSE
10:01:49	92.645	539	O	91.0	93.0	Buy		236,974	73	LSE
10:01:14	92.0	5000	O	92.0	93.0	Sell		236,435	72	LSE
10:00:28	92.0	1000	O	92.0	93.0	Sell		231,435	71	LSE
09:58:42	93.0	1000	O	93.0	95.0	Sell		230,435	70	LSE
09:55:15	93.0	1500	O	93.0	95.0	Sell		229,435	69	LSE
09:41:30	94.0	1000	O	94.0	96.0	Sell		227,935	68	LSE
09:35:02	94.04	1000	O	94.0	96.0	Sell		226,935	67	LSE
09:34:54	94.25	1000	O	94.0	96.0	Sell		225,935	66	LSE
09:34:45	94.25	1000	O	94.0	96.0	Sell		224,935	65	LSE
09:32:12	95.49	3000	O	94.0	96.0	Buy		223,935	64	LSE
09:20:25	95.0	1048	O	94.0	95.0	Buy		220,935	63	LSE
09:12:26	95.0	2000	O	94.0	95.0	Buy		219,887	62	LSE
08:56:15	95.0	3000	O	94.0	95.0	Buy		217,887	61	LSE
08:55:48	95.0	5263	O	94.0	95.0	Buy		214,887	60	LSE
08:52:38	94.675	3500	O	94.0	95.0	Buy		209,624	59	LSE
08:29:49	94.112	2000	O	94.0	95.0	Sell		206,124	58	LSE
07:54:09	94.095	10000	O	94.0	95.0	Sell		204,124	57	LSE
07:46:30	93.25	21000	O	94.0	95.0	Sell		194,124	56	LSE
07:42:04	94.112	1250	O	94.0	95.0	Sell		173,124	55	LSE
07:39:34	94.7	225	O	94.0	95.0	Buy		171,874	54	LSE
07:20:27	94.95	5000	O	94.0	95.0	Buy		171,649	53	LSE
07:09:48	94.1	1328	O	94.0	95.0	Sell		166,649	52	LSE
07:09:19	94.1	4700	O	94.0	95.0	Sell		165,321	51	LSE
07:04:15	94.9	3049	O	94.0	95.0	Buy		160,621	50	LSE
07:02:43	94.547	1057	O	94.0	95.0	Buy		157,572	49	LSE
07:02:41	94.547	2111	O	94.0	95.0	Buy		156,515	48	LSE
06:46:24	94.0	5447	O	94.0	95.0	Sell		154,404	47	LSE
06:45:27	95.9	10000	O	94.0	95.0	Buy		148,957	46	LSE
06:41:49	94.125	5481	O	94.0	95.0	Sell		138,957	45	LSE
06:26:08	94.78	2000	O	94.0	95.0	Buy		133,476	44	LSE
06:10:57	97.265	9819	O	94.0	96.0	Buy		131,476	43	LSE
05:56:49	95.0	5000	O	94.0	96.0			121,657	42	LSE
05:56:41	96.0	5000	O	94.0	96.0	Buy		116,657	41	LSE
05:32:48	96.99	5	O	96.0	97.0	Buy		111,657	40	LSE
05:16:44	96.365	750	O	96.0	97.0	Sell		111,652	39	LSE
05:05:30	98.0	1200	O	98.0	99.0	Sell		110,902	38	LSE
05:01:23	98.0	781	O	98.0	99.0	Sell		109,702	37	LSE
05:01:20	98.0	781	O	98.0	99.0	Sell		108,921	36	LSE
04:59:23	98.35	10000	O	98.0	99.0	Sell		108,140	35	LSE
04:47:29	98.0	781	O	98.0	99.0	Sell		98,140	34	LSE
04:12:10	98.375	500	O	98.0	99.0	Sell		97,359	33	LSE
04:10:50	98.95	10000	O	98.0	99.0	Buy		96,859	32	LSE
04:02:09	99.0	10000	O	98.0	99.0	Buy		86,859	31	LSE
04:00:45	98.167	5000	O	98.0	99.0	Sell		76,859	30	LSE
03:48:25	97.85	10000	O	98.0	99.0	Sell		71,859	29	LSE
03:32:22	98.45	5	O	98.0	99.0	Sell		61,859	28	LSE
03:31:55	98.45	203	O	98.0	99.0	Sell		61,854	27	LSE
03:31:19	98.45	50	O	98.0	99.0	Sell		61,651	26	LSE
03:26:40	102.1	6549	O	98.0	99.0	Buy		61,601	25	LSE
03:26:00	98.6	3000	O	98.0	99.0	Buy		55,052	24	LSE
03:22:00	98.112	5000	O	98.0	99.0	Sell		52,052	23	LSE
03:20:22	98.75	1500	O	98.0	99.0	Buy		47,052	22	LSE
03:17:30	98.79	3000	O	98.0	99.0	Buy		45,552	21	LSE
03:16:28	98.845	2500	O	98.0	99.0	Buy		42,552	20	LSE
03:15:26	98.01	1700	O	98.0	99.0	Sell		40,052	19	LSE
03:15:10	98.25	1524	O	98.0	99.0	Sell		38,352	18	LSE
03:10:20	98.33	5000	O	98.0	99.0	Sell		36,828	17	LSE
03:07:15	98.2	5000	O	98.0	99.0	Sell		31,828	16	LSE
03:05:49	98.0	750	O	97.0	98.0	Buy		26,828	15	LSE
03:05:10	97.975	1011	O	97.0	98.0	Buy		26,078	14	LSE
03:03:52	106.88	6549	O	97.0	98.0	Buy		25,067	13	LSE
03:00:06	97.9	2000	O	96.0	98.0	Buy		18,518	12	LSE
02:48:26	98.0	100	O	95.0	98.0	Buy		16,518	11	LSE
02:38:36	97.67	2500	O	95.0	98.0	Buy		16,418	10	LSE
02:32:22	96.162	1670	O	95.0	100.0	Sell		13,918	9	LSE
02:32:01	100.0	750	O	98.0	100.0	Buy		12,248	8	LSE
02:29:30	100.0	500	O	100.0	103.0	Sell		11,498	7	LSE
02:27:17	100.225	991	O	100.0	103.0	Sell		10,998	6	LSE
02:27:07	100.75	1750	O	100.0	103.0	Sell		10,007	5	LSE
02:16:23	106.0	750	O	106.0	110.0	Sell		8,257	4	LSE
02:06:03	106.0	7	O	106.0	110.0	Sell		7,507	3	LSE
02:01:43	106.04	2500	O	106.0	110.0	Sell		7,500	2	LSE
02:00:43	106.225	5000	O	106.0	110.0	Sell		5,000	1	LSE

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